| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,380 | 2,405 | 2,353 | 2,383 | 27,200 | 3 | 100% | 100% | 197% | ▲ | 99% | 100% | 99% | 97% | 107% |
| 20240726 | 2,383 | 2,383 | 2,348 | 2,351 | 18,200 | -32 | 99% | 99% | 67% | ▼ | 101% | 100% | 100% | 96% | 103% |
| 20240729 | 2,351 | 2,386 | 2,350 | 2,386 | 14,000 | 35 | 101% | 101% | 77% | ▲ | 98% | 97% | 100% | 97% | 103% |
| 20240730 | 2,377 | 2,386 | 2,318 | 2,333 | 37,000 | -53 | 98% | 98% | 264% | ▼ | 103% | 101% | 103% | 95% | 101% |
| 20240731 | 2,315 | 2,400 | 2,315 | 2,380 | 40,000 | 47 | 102% | 103% | 108% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20240801 | 2,346 | 2,394 | 2,346 | 2,354 | 29,400 | -26 | 99% | 100% | 74% | ▼ | 99% | 99% | 101% | 96% | 101% |
| 20240802 | 2,351 | 2,368 | 2,316 | 2,316 | 39,000 | -38 | 98% | 99% | 133% | ▼ | 97% | 101% | 105% | 95% | 100% |
| 20240805 | 2,275 | 2,331 | 2,129 | 2,205 | 66,900 | -111 | 95% | 97% | 172% | ▼ | 102% | 103% | 104% | 90% | 100% |
| 20240806 | 2,280 | 2,346 | 2,280 | 2,334 | 28,200 | 129 | 106% | 102% | 42% | ▲ | 100% | 100% | 102% | 95% | 106% |
| 20240807 | 2,338 | 2,382 | 2,327 | 2,327 | 15,800 | -7 | 100% | 100% | 56% | ▼ | 99% | 101% | 102% | 95% | 106% |
| 20240808 | 2,327 | 2,345 | 2,309 | 2,309 | 16,100 | -18 | 99% | 99% | 102% | ▼ | 99% | 101% | 102% | 94% | 105% |
| 20240809 | 2,340 | 2,346 | 2,303 | 2,309 | 18,600 | 0 | 100% | 99% | 116% | -- | 101% | 102% | 103% | 94% | 105% |
| 20240813 | 2,318 | 2,351 | 2,318 | 2,348 | 14,600 | 39 | 102% | 101% | 78% | ▲ | 99% | 99% | 100% | 96% | 106% |
| 20240814 | 2,350 | 2,354 | 2,338 | 2,338 | 15,700 | -10 | 100% | 99% | 108% | ▼ | 101% | 100% | 100% | 95% | 106% |
| 20240815 | 2,338 | 2,357 | 2,334 | 2,357 | 10,200 | 19 | 101% | 101% | 65% | ▲ | 100% | 99% | 99% | 96% | 107% |
| 20240816 | 2,358 | 2,370 | 2,341 | 2,358 | 15,000 | 1 | 100% | 100% | 147% | ▲▲ | 98% | 100% | 99% | 96% | 107% |
| 20240819 | 2,359 | 2,363 | 2,319 | 2,322 | 11,700 | -36 | 98% | 98% | 78% | ▼ | 101% | 102% | 100% | 95% | 105% |
| 20240820 | 2,322 | 2,347 | 2,322 | 2,338 | 5,800 | 16 | 101% | 101% | 50% | ▲ | 100% | 102% | 99% | 96% | 106% |
| 20240821 | 2,338 | 2,342 | 2,331 | 2,335 | 8,300 | -3 | 100% | 100% | 143% | ▼ | 100% | 102% | 99% | 98% | 106% |
| 20240822 | 2,338 | 2,347 | 2,336 | 2,344 | 5,000 | 9 | 100% | 100% | 60% | ▲ | 100% | 100% | 99% | 98% | 106% |
| 20240823 | 2,341 | 2,356 | 2,340 | 2,349 | 13,700 | 5 | 100% | 100% | 274% | ▲▲ | 101% | 99% | 98% | 98% | 107% |
| 20240826 | 2,343 | 2,371 | 2,333 | 2,360 | 15,800 | 11 | 100% | 101% | 115% | ▲▲▲ | 101% | 98% | 97% | 99% | 107% |
| 20240827 | 2,360 | 2,385 | 2,360 | 2,380 | 13,800 | 20 | 101% | 101% | 87% | ▲▲▲▲ | 99% | 98% | 96% | 100% | 108% |
| 20240828 | 2,373 | 2,373 | 2,336 | 2,339 | 16,700 | -41 | 98% | 99% | 121% | ▼ | 99% | 100% | 102% | 98% | 106% |
| 20240829 | 2,333 | 2,338 | 2,275 | 2,305 | 36,500 | -34 | 99% | 99% | 219% | ▼▼ | 101% | 101% | 104% | 97% | 105% |
| 20240830 | 2,305 | 2,328 | 2,303 | 2,321 | 12,500 | 16 | 101% | 101% | 34% | ▲ | 100% | 100% | 103% | 98% | 105% |
| 20240902 | 2,316 | 2,322 | 2,305 | 2,317 | 20,500 | -4 | 100% | 100% | 164% | ▼ | 101% | 100% | 103% | 97% | 105% |
| 20240903 | 2,313 | 2,340 | 2,312 | 2,333 | 18,800 | 16 | 101% | 101% | 92% | ▲ | 98% | 99% | 103% | 98% | 101% |
| 20240904 | 2,318 | 2,338 | 2,272 | 2,280 | 49,300 | -53 | 98% | 98% | 262% | ▼ | 102% | 100% | 105% | 96% | 100% |
| 20240905 | 2,280 | 2,333 | 2,280 | 2,325 | 30,600 | 45 | 102% | 102% | 62% | ▲ | 99% | 98% | 105% | 98% | 102% |
| 20240906 | 2,328 | 2,340 | 2,311 | 2,316 | 19,200 | -9 | 100% | 99% | 63% | ▼ | 100% | 100% | 106% | 97% | 102% |
| 20240909 | 2,293 | 2,330 | 2,279 | 2,286 | 43,700 | -30 | 99% | 100% | 228% | ▼▼ | 100% | 100% | 107% | 96% | 100% |
| 20240910 | 2,285 | 2,300 | 2,280 | 2,283 | 24,000 | -3 | 100% | 100% | 55% | ▼▼▼ | 100% | 99% | 107% | 96% | 100% |
| 20240911 | 2,267 | 2,295 | 2,261 | 2,267 | 45,700 | -16 | 99% | 100% | 190% | ▼▼▼▼ | 99% | 97% | 106% | 95% | 100% |
| 20240912 | 2,299 | 2,301 | 2,276 | 2,280 | 28,600 | 13 | 101% | 99% | 63% | ▲ | 100% | 100% | 107% | 96% | 101% |
| 20240913 | 2,276 | 2,295 | 2,273 | 2,285 | 23,200 | 5 | 100% | 100% | 81% | ▲▲ | 99% | 100% | 107% | 96% | 101% |
| 20240917 | 2,278 | 2,286 | 2,230 | 2,253 | 62,600 | -32 | 99% | 99% | 270% | ▼ | 99% | 99% | 109% | 95% | 100% |
| 20240918 | 2,255 | 2,256 | 2,211 | 2,222 | 50,600 | -31 | 99% | 99% | 81% | ▼▼ | 100% | 101% | 110% | 93% | 100% |
| 20240919 | 2,235 | 2,240 | 2,210 | 2,224 | 64,500 | 2 | 100% | 100% | 127% | ▲ | 102% | 106% | 112% | 93% | 100% |
| 20240920 | 2,231 | 2,268 | 2,231 | 2,268 | 35,800 | 44 | 102% | 102% | 56% | ▲▲ | 99% | 106% | 111% | 95% | 102% |
| 20240924 | 2,260 | 2,272 | 2,226 | 2,234 | 62,400 | -34 | 99% | 99% | 174% | ▼ | 100% | 107% | 112% | 94% | 101% |
| 20240925 | 2,231 | 2,256 | 2,228 | 2,231 | 71,300 | -3 | 100% | 100% | 114% | ▼▼ | 101% | 105% | 112% | 94% | 100% |
| 20240926 | 2,232 | 2,263 | 2,232 | 2,263 | 124,700 | 32 | 101% | 101% | 175% | ▲ | 103% | 103% | 108% | 97% | 102% |
| 20240927 | 2,313 | 2,378 | 2,290 | 2,375 | 68,500 | 112 | 105% | 103% | 55% | ▲▲ | 103% | 104% | 108% | 100% | 107% |
| 20240930 | 2,313 | 2,408 | 2,313 | 2,386 | 28,300 | 11 | 100% | 103% | 41% | ▲▲▲ | 99% | 103% | 106% | 100% | 107% |
| 20241001 | 2,367 | 2,367 | 2,326 | 2,335 | 21,000 | -51 | 98% | 99% | 74% | ▼ | 100% | 104% | 107% | 98% | 105% |
| 20241002 | 2,342 | 2,383 | 2,326 | 2,341 | 18,900 | 6 | 100% | 100% | 90% | ▲ | 101% | 103% | 106% | 98% | 105% |
| 20241003 | 2,350 | 2,395 | 2,346 | 2,379 | 17,800 | 38 | 102% | 101% | 94% | ▲▲ | 101% | 102% | 105% | 100% | 107% |
| 20241004 | 2,377 | 2,400 | 2,363 | 2,400 | 11,100 | 21 | 101% | 101% | 62% | ▲▲▲ | 102% | 102% | 104% | 100% | 108% |
| 20241007 | 2,397 | 2,435 | 2,390 | 2,435 | 16,300 | 35 | 101% | 102% | 147% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20241008 | 2,404 | 2,411 | 2,391 | 2,404 | 9,200 | -31 | 99% | 100% | 56% | ▼ | 100% | 101% | 0% | 99% | 108% |
| 20241009 | 2,424 | 2,430 | 2,412 | 2,416 | 6,300 | 12 | 100% | 100% | 68% | ▲ | 99% | 101% | 0% | 99% | 109% |
| 20241010 | 2,420 | 2,433 | 2,393 | 2,393 | 10,800 | -23 | 99% | 99% | 171% | ▼ | 102% | 102% | 0% | 98% | 108% |
| 20241011 | 2,397 | 2,443 | 2,397 | 2,438 | 12,500 | 45 | 102% | 102% | 116% | ▲ | 100% | 103% | 0% | 100% | 110% |
| 20241015 | 2,437 | 2,470 | 2,437 | 2,447 | 15,300 | 9 | 100% | 100% | 122% | ▲▲ | 98% | 102% | 0% | 100% | 110% |
| 20241016 | 2,444 | 2,455 | 2,405 | 2,405 | 11,800 | -42 | 98% | 98% | 77% | ▼ | 101% | 103% | 0% | 98% | 108% |
| 20241017 | 2,417 | 2,445 | 2,409 | 2,445 | 9,800 | 40 | 102% | 101% | 83% | ▲ | 100% | 0% | 0% | 100% | 110% |
| 20241018 | 2,454 | 2,465 | 2,442 | 2,454 | 11,700 | 9 | 100% | 100% | 119% | ▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20241021 | 2,454 | 2,540 | 2,454 | 2,502 | 29,600 | 48 | 102% | 102% | 253% | ▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20241022 | 2,510 | 2,527 | 2,483 | 2,500 | 20,300 | -2 | 100% | 100% | 69% | ▼ | % | % | % | 100% | 112% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 23,600 | 802,500 | 8,500 | 209,800 | 15,100 | 592,700 |
| 2024-10-11 | 22,900 | 803,800 | 8,500 | 210,300 | 14,400 | 593,500 |
| 2024-10-04 | 22,500 | 824,100 | 8,600 | 210,100 | 13,900 | 614,000 |
| 2024-09-27 | 29,500 | 814,100 | 13,400 | 212,500 | 16,100 | 601,600 |
| 2024-09-20 | 175,000 | 797,900 | 163,400 | 221,900 | 11,600 | 576,000 |
| 2024-09-13 | 85,300 | 766,000 | 75,600 | 224,600 | 9,700 | 541,400 |
| 2024-09-06 | 49,600 | 727,300 | 42,200 | 228,800 | 7,400 | 498,500 |
| 2024-08-30 | 29,700 | 700,900 | 19,800 | 236,800 | 9,900 | 464,100 |
| 2024-08-23 | 20,800 | 682,000 | 11,200 | 240,900 | 9,600 | 441,100 |
| 2024-08-16 | 18,600 | 674,700 | 8,600 | 245,300 | 10,000 | 429,400 |
| 2024-08-09 | 18,900 | 671,000 | 8,100 | 255,000 | 10,800 | 416,000 |
| 2024-08-02 | 21,900 | 636,700 | 8,000 | 262,800 | 13,900 | 373,900 |
| 2024-07-26 | 18,900 | 597,000 | 7,700 | 265,000 | 11,200 | 332,000 |
| 2024-07-19 | 19,600 | 579,400 | 7,500 | 266,900 | 12,100 | 312,500 |
| 2024-07-12 | 18,600 | 546,200 | 7,500 | 263,900 | 11,100 | 282,300 |
| 2024-07-05 | 19,000 | 530,500 | 7,500 | 262,300 | 11,500 | 268,200 |
| 2024-06-28 | 19,300 | 533,700 | 7,500 | 257,300 | 11,800 | 276,400 |
| 2024-06-21 | 20,000 | 527,100 | 7,500 | 256,600 | 12,500 | 270,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:30 | 養命酒 | 業績予想の修正に関するお知らせ |
| 20240821 | 15:00 | 養命酒 | 株主優待品の内容決定に関するお知らせ |
| 20240730 | 16:00 | 養命酒 | 第三者割当による自己株式処分に関するお知らせ |
| 20240730 | 15:00 | 養命酒 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240627 | 15:00 | 養命酒 | 支配株主等に関する事項について |
| 20240627 | 15:00 | 養命酒 | 非上場の親会社等の決算に関するお知らせ |
| 20240510 | 15:00 | 養命酒 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240510 | 15:00 | 養命酒 | 代表取締役及び役員等の異動、組織変更に関するお知らせ |
| 20240301 | 15:00 | 養命酒 | 人事異動に関するお知らせ |
| 20240130 | 15:00 | 養命酒 | 業績予想の修正に関するお知らせ |
| 20240130 | 15:00 | 養命酒 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2540 | 1 | 養命酒製造株式会社 | 2024-10-23 04:26:25 |
| 2540 | 2 | 電子公告｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:59 |
| 2540 | 2 | IRサイトマップ｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:57 |
| 2540 | 2 | IRについてよくあるご質問｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:56 |
| 2540 | 2 | IRに関するお問い合わせ｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:55 |
| 2540 | 2 | IRニュース｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:54 |
| 2540 | 2 | IRカレンダー｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:52 |
| 2540 | 2 | 株主優待｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:51 |
| 2540 | 2 | 株式に関するお手続きについて｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:50 |
| 2540 | 2 | 大株主の状況・所有者別株式分布状況｜IR・投資家情報｜養命酒製造株式会社 | 2024-06-26 21:54:49 |