| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 113% | 94% | 100% |
| 20240926 | 2,232 | 2,263 | 2,232 | 2,263 | 124,700 | 32 | 101% | 101% | 175% | ▲ | 103% | 103% | 109% | 97% | 102% |
| 20240927 | 2,313 | 2,378 | 2,290 | 2,375 | 68,500 | 112 | 105% | 103% | 55% | ▲▲ | 103% | 104% | 109% | 100% | 107% |
| 20240930 | 2,313 | 2,408 | 2,313 | 2,386 | 28,300 | 11 | 100% | 103% | 41% | ▲▲▲ | 99% | 103% | 107% | 100% | 107% |
| 20241001 | 2,367 | 2,367 | 2,326 | 2,335 | 21,000 | -51 | 98% | 99% | 74% | ▼ | 100% | 104% | 108% | 98% | 105% |
| 20241002 | 2,342 | 2,383 | 2,326 | 2,341 | 18,900 | 6 | 100% | 100% | 90% | ▲ | 101% | 103% | 108% | 98% | 105% |
| 20241003 | 2,350 | 2,395 | 2,346 | 2,379 | 17,800 | 38 | 102% | 101% | 94% | ▲▲ | 101% | 102% | 107% | 100% | 107% |
| 20241004 | 2,377 | 2,400 | 2,363 | 2,400 | 11,100 | 21 | 101% | 101% | 62% | ▲▲▲ | 102% | 102% | 106% | 100% | 108% |
| 20241007 | 2,397 | 2,435 | 2,390 | 2,435 | 16,300 | 35 | 101% | 102% | 147% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 110% |
| 20241008 | 2,404 | 2,411 | 2,391 | 2,404 | 9,200 | -31 | 99% | 100% | 56% | ▼ | 100% | 101% | 105% | 99% | 108% |
| 20241009 | 2,424 | 2,430 | 2,412 | 2,416 | 6,300 | 12 | 100% | 100% | 68% | ▲ | 99% | 101% | 105% | 99% | 109% |
| 20241010 | 2,420 | 2,433 | 2,393 | 2,393 | 10,800 | -23 | 99% | 99% | 171% | ▼ | 102% | 102% | 106% | 98% | 108% |
| 20241011 | 2,397 | 2,443 | 2,397 | 2,438 | 12,500 | 45 | 102% | 102% | 116% | ▲ | 100% | 103% | 104% | 100% | 110% |
| 20241015 | 2,437 | 2,470 | 2,437 | 2,447 | 15,300 | 9 | 100% | 100% | 122% | ▲▲ | 98% | 102% | 102% | 100% | 110% |
| 20241016 | 2,444 | 2,455 | 2,405 | 2,405 | 11,800 | -42 | 98% | 98% | 77% | ▼ | 101% | 103% | 103% | 98% | 108% |
| 20241017 | 2,417 | 2,445 | 2,409 | 2,445 | 9,800 | 40 | 102% | 101% | 83% | ▲ | 100% | 103% | 102% | 100% | 110% |
| 20241018 | 2,454 | 2,465 | 2,442 | 2,454 | 11,700 | 9 | 100% | 100% | 119% | ▲▲ | 102% | 103% | 102% | 100% | 110% |
| 20241021 | 2,454 | 2,540 | 2,454 | 2,502 | 29,600 | 48 | 102% | 102% | 253% | ▲▲▲ | 100% | 100% | 99% | 100% | 112% |
| 20241022 | 2,510 | 2,527 | 2,483 | 2,500 | 20,300 | -2 | 100% | 100% | 69% | ▼ | 100% | 101% | 100% | 100% | 112% |
| 20241023 | 2,500 | 2,533 | 2,492 | 2,492 | 19,700 | -8 | 100% | 100% | 97% | ▼▼ | 102% | 102% | 100% | 100% | 112% |
| 20241024 | 2,485 | 2,532 | 2,483 | 2,524 | 16,700 | 32 | 101% | 102% | 85% | ▲ | 98% | 98% | 98% | 100% | 112% |
| 20241025 | 2,524 | 2,524 | 2,446 | 2,465 | 18,700 | -59 | 98% | 98% | 112% | ▼ | 102% | 99% | 101% | 98% | 106% |
| 20241028 | 2,470 | 2,530 | 2,461 | 2,517 | 13,100 | 52 | 102% | 102% | 70% | ▲ | 101% | 99% | 100% | 100% | 108% |
| 20241029 | 2,517 | 2,540 | 2,517 | 2,536 | 13,700 | 19 | 101% | 101% | 105% | ▲▲ | 98% | 98% | 99% | 100% | 109% |
| 20241030 | 2,540 | 2,574 | 2,479 | 2,479 | 40,900 | -57 | 98% | 98% | 299% | ▼ | 98% | 100% | 101% | 98% | 106% |
| 20241031 | 2,505 | 2,510 | 2,445 | 2,454 | 25,600 | -25 | 99% | 98% | 63% | ▼▼ | 99% | 102% | 104% | 97% | 103% |
| 20241101 | 2,439 | 2,456 | 2,397 | 2,414 | 14,000 | -40 | 98% | 99% | 55% | ▼▼▼ | 103% | 103% | 105% | 95% | 101% |
| 20241105 | 2,414 | 2,498 | 2,412 | 2,483 | 11,800 | 69 | 103% | 103% | 84% | ▲ | 101% | 100% | 102% | 98% | 104% |
| 20241106 | 2,481 | 2,521 | 2,480 | 2,496 | 14,300 | 13 | 101% | 101% | 121% | ▲▲ | 99% | 97% | 100% | 98% | 104% |
| 20241107 | 2,513 | 2,521 | 2,481 | 2,493 | 14,200 | -3 | 100% | 99% | 99% | ▼ | 100% | 97% | 101% | 98% | 104% |
| 20241108 | 2,494 | 2,518 | 2,492 | 2,492 | 10,400 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 98% | 102% | 98% | 104% |
| 20241111 | 2,493 | 2,493 | 2,481 | 2,482 | 5,600 | -10 | 100% | 100% | 54% | ▼▼▼ | 97% | 99% | 103% | 98% | 103% |
| 20241112 | 2,482 | 2,488 | 2,414 | 2,414 | 15,600 | -68 | 97% | 97% | 279% | ▼▼▼▼ | 101% | 102% | 105% | 95% | 100% |
| 20241113 | 2,418 | 2,431 | 2,407 | 2,431 | 15,500 | 17 | 101% | 101% | 99% | ▲ | 99% | 101% | 104% | 96% | 101% |
| 20241114 | 2,443 | 2,444 | 2,405 | 2,425 | 13,200 | -6 | 100% | 99% | 85% | ▼ | 100% | 101% | 105% | 96% | 100% |
| 20241115 | 2,440 | 2,448 | 2,436 | 2,439 | 4,900 | 14 | 101% | 100% | 37% | ▲ | 101% | 102% | 104% | 96% | 101% |
| 20241118 | 2,442 | 2,460 | 2,413 | 2,458 | 13,100 | 19 | 101% | 101% | 267% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
| 20241119 | 2,451 | 2,467 | 2,442 | 2,442 | 10,100 | -16 | 99% | 100% | 77% | ▼ | 100% | 102% | 103% | 96% | 101% |
| 20241120 | 2,468 | 2,483 | 2,453 | 2,470 | 13,300 | 28 | 101% | 100% | 132% | ▲ | 100% | 102% | 103% | 97% | 102% |
| 20241121 | 2,470 | 2,480 | 2,459 | 2,468 | 10,200 | -2 | 100% | 100% | 77% | ▼ | 101% | 102% | 103% | 97% | 102% |
| 20241122 | 2,468 | 2,513 | 2,468 | 2,485 | 17,200 | 17 | 101% | 101% | 169% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20241125 | 2,497 | 2,519 | 2,493 | 2,494 | 14,100 | 9 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 101% | 98% | 103% |
| 20241126 | 2,505 | 2,516 | 2,485 | 2,508 | 8,400 | 14 | 101% | 100% | 60% | ▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241127 | 2,505 | 2,518 | 2,499 | 2,504 | 11,300 | -4 | 100% | 100% | 135% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20241128 | 2,514 | 2,525 | 2,505 | 2,525 | 13,500 | 21 | 101% | 100% | 119% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20241129 | 2,510 | 2,523 | 2,497 | 2,513 | 10,700 | -12 | 100% | 100% | 79% | ▼ | 100% | 102% | 101% | 100% | 104% |
| 20241202 | 2,505 | 2,524 | 2,500 | 2,516 | 10,200 | 3 | 100% | 100% | 95% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241203 | 2,517 | 2,530 | 2,501 | 2,510 | 18,400 | -6 | 100% | 100% | 180% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241204 | 2,520 | 2,524 | 2,503 | 2,523 | 13,000 | 13 | 101% | 100% | 71% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241205 | 2,519 | 2,526 | 2,506 | 2,516 | 8,600 | -7 | 100% | 100% | 66% | ▼ | 102% | 101% | 100% | 100% | 104% |
| 20241206 | 2,505 | 2,560 | 2,505 | 2,550 | 18,000 | 34 | 101% | 102% | 209% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241209 | 2,550 | 2,567 | 2,543 | 2,547 | 8,500 | -3 | 100% | 100% | 47% | ▼ | 99% | 99% | 0% | 100% | 106% |
| 20241210 | 2,554 | 2,554 | 2,512 | 2,521 | 9,800 | -26 | 99% | 99% | 115% | ▼▼ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 2,515 | 2,534 | 2,515 | 2,520 | 6,400 | -1 | 100% | 100% | 65% | ▼▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241212 | 2,530 | 2,539 | 2,519 | 2,528 | 7,300 | 8 | 100% | 100% | 114% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20241213 | 2,510 | 2,524 | 2,492 | 2,506 | 10,100 | -22 | 99% | 100% | 138% | ▼ | 101% | 101% | 0% | 98% | 103% |
| 20241216 | 2,500 | 2,534 | 2,500 | 2,518 | 10,600 | 12 | 100% | 101% | 105% | ▲ | 98% | 99% | 0% | 99% | 103% |
| 20241217 | 2,534 | 2,539 | 2,483 | 2,490 | 7,100 | -28 | 99% | 98% | 67% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,500 | 2,502 | 2,486 | 2,495 | 2,400 | 5 | 100% | 100% | 34% | ▲ | 102% | 0% | 0% | 98% | 101% |
| 20241219 | 2,480 | 2,524 | 2,480 | 2,524 | 8,300 | 29 | 101% | 102% | 346% | ▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 2,525 | 2,530 | 2,492 | 2,500 | 11,600 | -24 | 99% | 99% | 140% | ▼ | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 23,500 | 862,400 | 8,600 | 225,000 | 14,900 | 637,400 |
| 2024-12-06 | 24,600 | 856,700 | 8,600 | 222,600 | 16,000 | 634,100 |
| 2024-11-29 | 23,700 | 843,200 | 8,600 | 213,700 | 15,100 | 629,500 |
| 2024-11-22 | 21,400 | 829,600 | 7,900 | 207,900 | 13,500 | 621,700 |
| 2024-11-15 | 21,100 | 808,000 | 7,900 | 208,800 | 13,200 | 599,200 |
| 2024-11-08 | 22,600 | 806,900 | 7,900 | 209,000 | 14,700 | 597,900 |
| 2024-11-01 | 22,600 | 806,900 | 7,900 | 208,500 | 14,700 | 598,400 |
| 2024-10-25 | 23,500 | 801,700 | 7,900 | 208,700 | 15,600 | 593,000 |
| 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 |
|---|---|---|---|
| 20241030 | 15:00 | 養命酒 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 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 | 2024-12-22 02:23:54 |
| 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 |