| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,630 | 5,640 | 5,600 | 5,640 | 1,400 | 60 | 101% | 100% | 82% | ▲ | 100% | 101% | 108% | 99% | 102% |
| 20250121 | 5,620 | 5,660 | 5,600 | 5,600 | 1,700 | -40 | 99% | 100% | 121% | ▼ | 100% | 101% | 115% | 98% | 101% |
| 20250122 | 5,620 | 5,620 | 5,610 | 5,620 | 700 | 20 | 100% | 100% | 41% | ▲ | 99% | 107% | 117% | 98% | 102% |
| 20250123 | 5,630 | 5,650 | 5,580 | 5,590 | 1,600 | -30 | 99% | 99% | 229% | ▼ | 100% | 107% | 116% | 98% | 101% |
| 20250124 | 5,640 | 5,680 | 5,630 | 5,650 | 2,300 | 60 | 101% | 100% | 144% | ▲ | 100% | 105% | 117% | 99% | 102% |
| 20250127 | 5,620 | 5,630 | 5,570 | 5,600 | 1,700 | -50 | 99% | 100% | 74% | ▼ | 101% | 105% | 117% | 98% | 101% |
| 20250128 | 5,610 | 5,700 | 5,610 | 5,660 | 1,200 | 60 | 101% | 101% | 71% | ▲ | 99% | 96% | 108% | 99% | 102% |
| 20250129 | 6,060 | 6,160 | 5,890 | 6,020 | 21,900 | 360 | 106% | 99% | 1825% | ▲▲ | 99% | 97% | 110% | 100% | 109% |
| 20250130 | 5,990 | 5,990 | 5,880 | 5,920 | 3,600 | -100 | 98% | 99% | 16% | ▼ | 100% | 100% | 111% | 98% | 107% |
| 20250131 | 5,890 | 5,960 | 5,870 | 5,870 | 1,100 | -50 | 99% | 100% | 31% | ▼▼ | 100% | 101% | 112% | 98% | 106% |
| 20250203 | 5,850 | 5,850 | 5,760 | 5,840 | 4,900 | -30 | 99% | 100% | 445% | ▼▼▼ | 99% | 101% | 112% | 97% | 105% |
| 20250204 | 5,840 | 5,890 | 5,800 | 5,800 | 1,800 | -40 | 99% | 99% | 37% | ▼▼▼▼ | 101% | 102% | 113% | 96% | 105% |
| 20250205 | 5,800 | 5,830 | 5,800 | 5,830 | 600 | 30 | 101% | 101% | 33% | ▲ | 100% | 101% | 109% | 97% | 105% |
| 20250206 | 5,890 | 5,890 | 5,840 | 5,880 | 1,800 | 50 | 101% | 100% | 300% | ▲▲ | 100% | 101% | 109% | 98% | 106% |
| 20250207 | 5,900 | 5,910 | 5,880 | 5,890 | 1,500 | 10 | 100% | 100% | 83% | ▲▲▲ | 99% | 103% | 110% | 98% | 106% |
| 20250210 | 5,850 | 5,880 | 5,810 | 5,810 | 2,400 | -80 | 99% | 99% | 160% | ▼ | 102% | 104% | 111% | 97% | 105% |
| 20250212 | 5,800 | 5,950 | 5,780 | 5,900 | 2,900 | 90 | 102% | 102% | 121% | ▲ | 101% | 110% | 109% | 98% | 106% |
| 20250213 | 5,900 | 5,950 | 5,830 | 5,950 | 1,700 | 50 | 101% | 101% | 59% | ▲▲ | 101% | 111% | 109% | 99% | 107% |
| 20250214 | 5,910 | 5,960 | 5,830 | 5,940 | 3,100 | -10 | 100% | 101% | 182% | ▼ | 100% | 109% | 106% | 99% | 106% |
| 20250217 | 6,040 | 6,080 | 6,000 | 6,010 | 5,500 | 70 | 101% | 100% | 177% | ▲ | 101% | 105% | 114% | 100% | 108% |
| 20250218 | 6,010 | 6,060 | 5,970 | 6,060 | 2,400 | 50 | 101% | 101% | 44% | ▲▲ | 107% | 104% | 114% | 100% | 108% |
| 20250219 | 6,080 | 6,480 | 6,080 | 6,480 | 10,400 | 420 | 107% | 107% | 433% | ▲▲▲ | 101% | 96% | 107% | 100% | 116% |
| 20250220 | 6,480 | 6,920 | 6,410 | 6,560 | 15,900 | 80 | 101% | 101% | 153% | ▲▲▲▲ | 96% | 98% | 109% | 100% | 117% |
| 20250225 | 6,570 | 6,570 | 6,240 | 6,340 | 3,100 | -220 | 97% | 96% | 19% | ▼ | 101% | 103% | 120% | 97% | 113% |
| 20250226 | 6,240 | 6,410 | 6,230 | 6,310 | 3,000 | -30 | 100% | 101% | 97% | ▼▼ | 98% | 99% | 119% | 96% | 113% |
| 20250227 | 6,300 | 6,350 | 6,160 | 6,200 | 2,200 | -110 | 98% | 98% | 73% | ▼▼▼ | 100% | 103% | 121% | 95% | 110% |
| 20250228 | 6,180 | 6,180 | 6,020 | 6,180 | 4,400 | -20 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 100% | 118% | 94% | 107% |
| 20250303 | 6,380 | 6,430 | 6,300 | 6,410 | 3,300 | 230 | 104% | 100% | 75% | ▲ | 98% | 100% | 118% | 98% | 111% |
| 20250304 | 6,380 | 6,440 | 6,230 | 6,260 | 2,800 | -150 | 98% | 98% | 85% | ▼ | 100% | 101% | 120% | 95% | 108% |
| 20250305 | 6,260 | 6,350 | 6,250 | 6,250 | 1,100 | -10 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 118% | 95% | 108% |
| 20250306 | 6,350 | 6,400 | 6,280 | 6,370 | 2,400 | 120 | 102% | 100% | 218% | ▲ | 100% | 100% | 120% | 97% | 110% |
| 20250307 | 6,270 | 6,290 | 6,150 | 6,290 | 2,100 | -80 | 99% | 100% | 88% | ▼ | 102% | 100% | 120% | 96% | 108% |
| 20250310 | 6,230 | 6,350 | 6,230 | 6,350 | 1,800 | 60 | 101% | 102% | 86% | ▲ | 99% | 101% | 116% | 97% | 109% |
| 20250311 | 6,340 | 6,350 | 6,260 | 6,300 | 1,800 | -50 | 99% | 99% | 100% | ▼ | 100% | 102% | 117% | 96% | 108% |
| 20250312 | 6,290 | 6,360 | 6,270 | 6,270 | 1,000 | -30 | 100% | 100% | 56% | ▼▼ | 99% | 109% | 117% | 96% | 108% |
| 20250313 | 6,290 | 6,340 | 6,250 | 6,250 | 1,000 | -20 | 100% | 99% | 100% | ▼▼▼ | 100% | 111% | 115% | 95% | 106% |
| 20250314 | 6,250 | 6,420 | 6,210 | 6,230 | 3,400 | -20 | 100% | 100% | 340% | ▼▼▼▼ | 102% | 113% | 114% | 95% | 105% |
| 20250317 | 6,320 | 6,430 | 6,270 | 6,430 | 1,800 | 200 | 103% | 102% | 53% | ▲ | 99% | 116% | 111% | 98% | 108% |
| 20250318 | 6,490 | 6,490 | 6,430 | 6,430 | 1,700 | 0 | 100% | 99% | 94% | -- | 106% | 116% | 112% | 98% | 107% |
| 20250319 | 6,490 | 6,880 | 6,490 | 6,880 | 6,700 | 450 | 107% | 106% | 394% | ▲ | 100% | 106% | 107% | 100% | 114% |
| 20250321 | 6,900 | 7,090 | 6,900 | 6,910 | 7,400 | 30 | 100% | 100% | 110% | ▲▲ | 100% | 103% | 104% | 100% | 112% |
| 20250324 | 7,140 | 7,160 | 6,950 | 7,140 | 6,800 | 230 | 103% | 100% | 92% | ▲▲▲ | 103% | 101% | 102% | 100% | 116% |
| 20250325 | 7,250 | 7,680 | 7,150 | 7,500 | 13,800 | 360 | 105% | 103% | 203% | ▲▲▲▲ | 96% | 96% | 99% | 100% | 121% |
| 20250326 | 7,480 | 7,480 | 7,150 | 7,170 | 7,700 | -330 | 96% | 96% | 56% | ▼ | 101% | 100% | 103% | 96% | 116% |
| 20250327 | 7,180 | 7,300 | 7,180 | 7,280 | 2,000 | 110 | 102% | 101% | 26% | ▲ | 104% | 102% | 105% | 97% | 118% |
| 20250328 | 7,080 | 7,330 | 7,080 | 7,330 | 4,400 | 50 | 101% | 104% | 220% | ▲▲ | 97% | 97% | 103% | 98% | 119% |
| 20250331 | 7,170 | 7,300 | 6,930 | 6,960 | 6,700 | -370 | 95% | 97% | 152% | ▼ | 103% | 95% | 106% | 93% | 112% |
| 20250401 | 6,970 | 7,290 | 6,970 | 7,210 | 7,400 | 250 | 104% | 103% | 110% | ▲ | 100% | 92% | 103% | 96% | 116% |
| 20250402 | 7,210 | 7,220 | 7,120 | 7,200 | 1,900 | -10 | 100% | 100% | 26% | ▼ | 101% | 96% | 108% | 96% | 116% |
| 20250403 | 6,880 | 7,160 | 6,700 | 6,950 | 6,100 | -250 | 97% | 101% | 321% | ▼▼ | 96% | 100% | 0% | 93% | 112% |
| 20250404 | 6,820 | 6,890 | 6,280 | 6,560 | 14,100 | -390 | 94% | 96% | 231% | ▼▼▼ | 102% | 105% | 0% | 87% | 105% |
| 20250408 | 6,500 | 6,710 | 6,470 | 6,600 | 1,700 | 40 | 101% | 102% | 12% | ▲ | 101% | 111% | 0% | 88% | 106% |
| 20250409 | 6,340 | 6,500 | 6,300 | 6,420 | 2,500 | -180 | 97% | 101% | 147% | ▼ | 99% | 106% | 0% | 86% | 103% |
| 20250410 | 6,620 | 6,780 | 6,560 | 6,580 | 4,400 | 160 | 102% | 99% | 176% | ▲ | 105% | 112% | 0% | 88% | 106% |
| 20250411 | 6,500 | 6,830 | 6,500 | 6,810 | 2,800 | 230 | 103% | 105% | 64% | ▲▲ | 90% | 106% | 0% | 91% | 109% |
| 20250414 | 7,010 | 7,040 | 6,280 | 6,320 | 11,300 | -490 | 93% | 90% | 404% | ▼ | 108% | 114% | 0% | 84% | 101% |
| 20250415 | 6,500 | 7,120 | 6,500 | 7,040 | 11,500 | 720 | 111% | 108% | 102% | ▲ | 99% | 0% | 0% | 94% | 111% |
| 20250416 | 7,030 | 7,040 | 6,690 | 6,990 | 4,600 | -50 | 99% | 99% | 40% | ▼ | 104% | 0% | 0% | 93% | 111% |
| 20250417 | 6,990 | 7,280 | 6,880 | 7,280 | 7,300 | 290 | 104% | 104% | 159% | ▲ | 101% | 0% | 0% | 97% | 115% |
| 20250418 | 7,320 | 7,480 | 7,300 | 7,410 | 4,100 | 130 | 102% | 101% | 56% | ▲▲ | % | % | % | 99% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 13,500 | 0 | 5,400 | 0 | 8,100 |
| 2025-04-04 | 0 | 12,900 | 0 | 6,100 | 0 | 6,800 |
| 2025-03-28 | 0 | 18,500 | 0 | 8,300 | 0 | 10,200 |
| 2025-03-21 | 0 | 18,700 | 0 | 10,600 | 0 | 8,100 |
| 2025-03-14 | 0 | 15,800 | 0 | 7,500 | 0 | 8,300 |
| 2025-03-07 | 0 | 16,100 | 0 | 7,800 | 0 | 8,300 |
| 2025-02-28 | 0 | 17,000 | 0 | 8,500 | 0 | 8,500 |
| 2025-02-21 | 0 | 19,100 | 0 | 10,800 | 0 | 8,300 |
| 2025-02-14 | 0 | 12,900 | 0 | 3,900 | 0 | 9,000 |
| 2025-02-07 | 0 | 14,300 | 0 | 4,700 | 0 | 9,600 |
| 2025-01-31 | 0 | 13,300 | 0 | 4,300 | 0 | 9,000 |
| 2025-01-24 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
| 2025-01-17 | 0 | 10,400 | 0 | 2,800 | 0 | 7,600 |
| 2025-01-10 | 0 | 9,400 | 0 | 1,700 | 0 | 7,700 |
| 2024-12-27 | 0 | 8,100 | 0 | 1,500 | 0 | 6,600 |
| 2024-12-20 | 0 | 11,000 | 0 | 2,000 | 0 | 9,000 |
| 2024-12-13 | 0 | 12,900 | 0 | 2,700 | 0 | 10,200 |
| 2024-12-06 | 0 | 13,600 | 0 | 2,500 | 0 | 11,100 |
| 2024-11-29 | 0 | 14,800 | 0 | 2,700 | 0 | 12,100 |
| 2024-11-22 | 0 | 14,400 | 0 | 3,000 | 0 | 11,400 |
| 2024-11-15 | 0 | 9,100 | 0 | 2,600 | 0 | 6,500 |
| 2024-11-08 | 0 | 11,500 | 0 | 3,300 | 0 | 8,200 |
| 2024-11-01 | 0 | 11,700 | 0 | 3,500 | 0 | 8,200 |
| 2024-10-25 | 0 | 13,800 | 0 | 5,100 | 0 | 8,700 |
| 2024-10-18 | 0 | 11,400 | 0 | 5,100 | 0 | 6,300 |
| 2024-10-11 | 0 | 10,700 | 0 | 5,000 | 0 | 5,700 |
| 2024-10-04 | 0 | 10,800 | 0 | 4,400 | 0 | 6,400 |
| 2024-09-27 | 0 | 12,000 | 0 | 4,200 | 0 | 7,800 |
| 2024-09-20 | 0 | 11,100 | 0 | 4,300 | 0 | 6,800 |
| 2024-09-13 | 0 | 12,800 | 0 | 4,100 | 0 | 8,700 |
| 2024-09-06 | 0 | 13,500 | 0 | 2,800 | 0 | 10,700 |
| 2024-08-30 | 0 | 9,900 | 0 | 2,400 | 0 | 7,500 |
| 2024-08-23 | 0 | 10,700 | 0 | 2,300 | 0 | 8,400 |
| 2024-08-16 | 0 | 9,200 | 0 | 4,000 | 0 | 5,200 |
| 2024-08-09 | 0 | 11,400 | 0 | 4,000 | 0 | 7,400 |
| 2024-08-02 | 0 | 8,900 | 0 | 1,700 | 0 | 7,200 |
| 2024-07-26 | 0 | 7,400 | 0 | 1,400 | 0 | 6,000 |
| 2024-07-19 | 0 | 6,800 | 0 | 1,900 | 0 | 4,900 |
| 2024-07-12 | 0 | 6,300 | 0 | 2,200 | 0 | 4,100 |
| 2024-07-05 | 0 | 6,700 | 0 | 2,300 | 0 | 4,400 |
| 2024-06-28 | 0 | 6,700 | 0 | 1,900 | 0 | 4,800 |
| 2024-06-21 | 0 | 4,500 | 0 | 1,500 | 0 | 3,000 |
| 2024-06-14 | 0 | 6,600 | 0 | 3,700 | 0 | 2,900 |
| 2024-06-07 | 0 | 7,200 | 0 | 2,300 | 0 | 4,900 |
| 2024-05-31 | 0 | 8,600 | 0 | 3,700 | 0 | 4,900 |
| 2024-05-24 | 0 | 6,300 | 0 | 3,500 | 0 | 2,800 |
| 2024-05-17 | 0 | 5,100 | 0 | 1,900 | 0 | 3,200 |
| 2024-05-10 | 0 | 6,400 | 0 | 2,500 | 0 | 3,900 |
| 2024-05-02 | 0 | 8,000 | 0 | 2,000 | 0 | 6,000 |
| 2024-04-26 | 0 | 8,500 | 0 | 1,900 | 0 | 6,600 |
| 2024-04-19 | 0 | 8,700 | 0 | 2,000 | 0 | 6,700 |
| 2024-04-12 | 0 | 7,900 | 0 | 2,400 | 0 | 5,500 |
| 2024-04-05 | 0 | 6,700 | 0 | 2,400 | 0 | 4,300 |
| 2024-03-29 | 0 | 8,500 | 0 | 2,600 | 0 | 5,900 |
| 2024-03-22 | 0 | 10,900 | 0 | 3,300 | 0 | 7,600 |
| 2024-03-15 | 0 | 10,500 | 0 | 2,900 | 0 | 7,600 |
| 2024-03-08 | 0 | 9,900 | 0 | 3,100 | 0 | 6,800 |
| 2024-03-01 | 0 | 10,400 | 0 | 3,300 | 0 | 7,100 |
| 2024-02-22 | 0 | 10,000 | 0 | 3,100 | 0 | 6,900 |
| 2024-02-16 | 0 | 11,700 | 0 | 2,900 | 0 | 8,800 |
| 2024-02-09 | 0 | 11,500 | 0 | 2,800 | 0 | 8,700 |
| 2024-02-02 | 0 | 11,400 | 0 | 3,300 | 0 | 8,100 |
| 2024-01-26 | 0 | 12,600 | 0 | 3,000 | 0 | 9,600 |
| 2024-01-19 | 0 | 10,200 | 0 | 3,200 | 0 | 7,000 |
| 2024-01-12 | 0 | 9,800 | 0 | 3,400 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2700 | 1 | 木徳神糧株式会社 | 2025-04-19 21:27:21 |
| 2700 | 2 | 2025年03月27日第77期 株主通信（4,664KB） | 2025-03-27 18:31:54 |
| 2700 | 2 | 2025年03月27日第77回定時株主総会決議ご通知（266KB） | 2025-03-27 18:31:52 |
| 2700 | 2 | 2025年03月27日有価証券報告書-第77期(2024/01/01-2024/12/31)（595KB） | 2025-03-27 18:31:51 |
| 2700 | 2 | 2025年03月27日投資単位の引下げに関する考え方及び方針について（69KB） | 2025-03-27 18:31:50 |
| 2700 | 2 | 2025年03月27日コーポレート・ガバナンスに関する報告書 2025/03/27（172KB） | 2025-03-27 18:31:48 |
| 2700 | 2 | 2025年03月05日第77回定時株主総会招集通知（1,177KB） | 2025-03-05 18:30:45 |
| 2700 | 2 | 2025年03月05日第77回株主総会その他の電子提供措置事項（570KB） | 2025-03-05 18:30:43 |
| 2700 | 2 | 2025年02月26日2024年12月期決算説明資料（3,994KB） | 2025-02-27 00:30:30 |
| 2700 | 2 | 2025年02月14日2024年12月期決算短信〔日本基準〕(連結)（772KB） | 2025-02-14 22:31:59 |