| 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 | 5,710 | 5,710 | 5,600 | 5,650 | 2,000 | -80 | 99% | 99% | 250% | ▼▼ | 101% | 105% | 103% | 98% | 103% |
| 20240726 | 5,640 | 5,710 | 5,610 | 5,710 | 1,600 | 60 | 101% | 101% | 80% | ▲ | 102% | 100% | 104% | 99% | 104% |
| 20240729 | 5,710 | 5,810 | 5,710 | 5,810 | 1,900 | 100 | 102% | 102% | 119% | ▲▲ | 99% | 93% | 101% | 100% | 106% |
| 20240730 | 5,910 | 5,930 | 5,790 | 5,870 | 2,600 | 60 | 101% | 99% | 137% | ▲▲▲ | 99% | 89% | 100% | 100% | 107% |
| 20240731 | 5,950 | 5,980 | 5,860 | 5,920 | 2,700 | 50 | 101% | 99% | 104% | ▲▲▲▲ | 97% | 88% | 101% | 100% | 108% |
| 20240801 | 5,890 | 5,890 | 5,580 | 5,710 | 3,600 | -210 | 96% | 97% | 133% | ▼ | 98% | 92% | 106% | 96% | 104% |
| 20240802 | 5,610 | 5,610 | 5,440 | 5,490 | 2,900 | -220 | 96% | 98% | 81% | ▼▼ | 100% | 98% | 112% | 93% | 100% |
| 20240805 | 5,290 | 5,450 | 5,070 | 5,270 | 6,500 | -220 | 96% | 100% | 224% | ▼▼▼ | 99% | 99% | 114% | 89% | 100% |
| 20240806 | 5,270 | 5,360 | 5,150 | 5,210 | 5,400 | -60 | 99% | 99% | 83% | ▼▼▼▼ | 99% | 102% | 115% | 88% | 100% |
| 20240807 | 5,200 | 5,240 | 5,120 | 5,170 | 4,700 | -40 | 99% | 99% | 87% | ▼▼▼▼▼ | 99% | 103% | 117% | 87% | 100% |
| 20240808 | 5,150 | 5,150 | 5,080 | 5,110 | 2,300 | -60 | 99% | 99% | 49% | ▼▼▼▼▼▼ | 101% | 107% | 117% | 86% | 100% |
| 20240809 | 5,120 | 5,220 | 5,120 | 5,190 | 3,900 | 80 | 102% | 101% | 170% | ▲ | 99% | 104% | 113% | 88% | 102% |
| 20240813 | 5,290 | 5,350 | 5,220 | 5,220 | 3,800 | 30 | 101% | 99% | 97% | ▲▲ | 101% | 110% | 114% | 88% | 102% |
| 20240814 | 5,250 | 5,310 | 5,250 | 5,310 | 1,000 | 90 | 102% | 101% | 26% | ▲▲▲ | 100% | 109% | 113% | 90% | 104% |
| 20240815 | 5,300 | 5,300 | 5,250 | 5,290 | 600 | -20 | 100% | 100% | 60% | ▼ | 104% | 110% | 113% | 89% | 104% |
| 20240816 | 5,290 | 5,490 | 5,290 | 5,490 | 2,800 | 200 | 104% | 104% | 467% | ▲ | 100% | 106% | 109% | 93% | 107% |
| 20240819 | 5,500 | 5,720 | 5,490 | 5,490 | 5,200 | 0 | 100% | 100% | 186% | -- | 101% | 104% | 105% | 93% | 107% |
| 20240820 | 5,720 | 5,780 | 5,610 | 5,780 | 6,300 | 290 | 105% | 101% | 121% | ▲ | 98% | 101% | 100% | 98% | 113% |
| 20240821 | 5,880 | 6,130 | 5,460 | 5,770 | 29,500 | -10 | 100% | 98% | 468% | ▼ | 100% | 102% | 102% | 97% | 113% |
| 20240822 | 5,780 | 5,840 | 5,700 | 5,800 | 5,800 | 30 | 101% | 100% | 20% | ▲ | 101% | 100% | 102% | 98% | 114% |
| 20240823 | 5,780 | 5,900 | 5,780 | 5,810 | 2,700 | 10 | 100% | 101% | 47% | ▲▲ | 102% | 100% | 102% | 98% | 114% |
| 20240826 | 5,810 | 6,020 | 5,810 | 5,950 | 5,500 | 140 | 102% | 102% | 204% | ▲▲▲ | 98% | 99% | 98% | 100% | 116% |
| 20240827 | 6,000 | 6,000 | 5,800 | 5,870 | 4,300 | -80 | 99% | 98% | 78% | ▼ | 98% | 102% | 97% | 99% | 115% |
| 20240828 | 5,910 | 5,910 | 5,720 | 5,800 | 4,800 | -70 | 99% | 98% | 112% | ▼▼ | 100% | 104% | 99% | 97% | 114% |
| 20240829 | 5,760 | 5,780 | 5,720 | 5,780 | 2,100 | -20 | 100% | 100% | 44% | ▼▼▼ | 101% | 102% | 100% | 97% | 113% |
| 20240830 | 5,730 | 5,830 | 5,730 | 5,800 | 5,800 | 20 | 100% | 101% | 276% | ▲ | 102% | 101% | 101% | 97% | 114% |
| 20240902 | 5,810 | 6,000 | 5,810 | 5,910 | 6,600 | 110 | 102% | 102% | 114% | ▲▲ | 102% | 100% | 99% | 99% | 116% |
| 20240903 | 5,900 | 6,120 | 5,890 | 6,000 | 7,000 | 90 | 102% | 102% | 106% | ▲▲▲ | 99% | 100% | 99% | 100% | 117% |
| 20240904 | 5,900 | 5,950 | 5,700 | 5,820 | 5,500 | -180 | 97% | 99% | 79% | ▼ | 100% | 101% | 100% | 97% | 114% |
| 20240905 | 5,820 | 5,890 | 5,800 | 5,800 | 4,100 | -20 | 100% | 100% | 75% | ▼▼ | 101% | 98% | 101% | 97% | 114% |
| 20240906 | 5,800 | 5,900 | 5,800 | 5,880 | 5,100 | 80 | 101% | 101% | 124% | ▲ | 102% | 98% | 101% | 98% | 113% |
| 20240909 | 5,800 | 5,900 | 5,760 | 5,900 | 2,500 | 20 | 100% | 102% | 49% | ▲▲ | 99% | 96% | 99% | 98% | 113% |
| 20240910 | 5,880 | 5,900 | 5,850 | 5,850 | 1,900 | -50 | 99% | 99% | 76% | ▼ | 96% | 91% | 98% | 98% | 111% |
| 20240911 | 5,950 | 5,950 | 5,610 | 5,690 | 6,300 | -160 | 97% | 96% | 332% | ▼▼ | 99% | 95% | 101% | 95% | 108% |
| 20240912 | 5,760 | 5,780 | 5,640 | 5,710 | 2,100 | 20 | 100% | 99% | 33% | ▲ | 100% | 98% | 104% | 95% | 104% |
| 20240913 | 5,640 | 5,710 | 5,640 | 5,640 | 700 | -70 | 99% | 100% | 33% | ▼ | 95% | 97% | 100% | 94% | 103% |
| 20240917 | 5,680 | 5,680 | 5,320 | 5,410 | 5,600 | -230 | 96% | 95% | 800% | ▼▼ | 100% | 102% | 104% | 90% | 100% |
| 20240918 | 5,430 | 5,430 | 5,370 | 5,410 | 1,300 | 0 | 100% | 100% | 23% | -- | 100% | 103% | 104% | 90% | 100% |
| 20240919 | 5,470 | 5,470 | 5,390 | 5,460 | 1,900 | 50 | 101% | 100% | 146% | ▲ | 101% | 103% | 104% | 91% | 101% |
| 20240920 | 5,470 | 5,520 | 5,450 | 5,520 | 1,400 | 60 | 101% | 101% | 74% | ▲▲ | 99% | 102% | 100% | 92% | 102% |
| 20240924 | 5,600 | 5,670 | 5,440 | 5,530 | 3,600 | 10 | 100% | 99% | 257% | ▲▲▲ | 99% | 106% | 101% | 92% | 102% |
| 20240925 | 5,520 | 5,550 | 5,430 | 5,460 | 3,200 | -70 | 99% | 99% | 89% | ▼ | 102% | 106% | 101% | 91% | 101% |
| 20240926 | 5,490 | 5,610 | 5,490 | 5,610 | 3,300 | 150 | 103% | 102% | 103% | ▲ | 99% | 99% | 98% | 94% | 104% |
| 20240927 | 5,710 | 5,710 | 5,630 | 5,630 | 500 | 20 | 100% | 99% | 15% | ▲▲ | 102% | 101% | 98% | 94% | 104% |
| 20240930 | 5,600 | 5,740 | 5,600 | 5,730 | 6,000 | 100 | 102% | 102% | 1200% | ▲▲▲ | 102% | 99% | 94% | 96% | 106% |
| 20241001 | 5,740 | 5,950 | 5,740 | 5,840 | 6,700 | 110 | 102% | 102% | 112% | ▲▲▲▲ | 98% | 99% | 94% | 97% | 108% |
| 20241002 | 5,750 | 5,750 | 5,630 | 5,630 | 2,300 | -210 | 96% | 98% | 34% | ▼ | 99% | 99% | 96% | 94% | 104% |
| 20241003 | 5,630 | 5,690 | 5,600 | 5,600 | 1,600 | -30 | 99% | 99% | 70% | ▼▼ | 100% | 99% | 96% | 95% | 104% |
| 20241004 | 5,650 | 5,700 | 5,620 | 5,660 | 2,100 | 60 | 101% | 100% | 131% | ▲ | 99% | 97% | 94% | 96% | 105% |
| 20241007 | 5,730 | 5,730 | 5,670 | 5,670 | 700 | 10 | 100% | 99% | 33% | ▲▲ | 99% | 98% | 0% | 96% | 105% |
| 20241008 | 5,660 | 5,670 | 5,590 | 5,590 | 1,200 | -80 | 99% | 99% | 171% | ▼ | 100% | 98% | 0% | 95% | 103% |
| 20241009 | 5,610 | 5,610 | 5,600 | 5,600 | 200 | 10 | 100% | 100% | 17% | ▲ | 98% | 96% | 0% | 96% | 104% |
| 20241010 | 5,640 | 5,640 | 5,510 | 5,510 | 4,700 | -90 | 98% | 98% | 2350% | ▼ | 101% | 98% | 0% | 94% | 102% |
| 20241011 | 5,510 | 5,570 | 5,510 | 5,570 | 900 | 60 | 101% | 101% | 19% | ▲ | 99% | 97% | 0% | 95% | 103% |
| 20241015 | 5,570 | 5,570 | 5,510 | 5,510 | 600 | -60 | 99% | 99% | 67% | ▼ | 97% | 99% | 0% | 94% | 102% |
| 20241016 | 5,500 | 5,510 | 5,350 | 5,360 | 4,000 | -150 | 97% | 97% | 667% | ▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241017 | 5,390 | 5,400 | 5,390 | 5,390 | 400 | 30 | 101% | 100% | 10% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241018 | 5,400 | 5,400 | 5,390 | 5,390 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 5,410 | 5,440 | 5,410 | 5,420 | 1,300 | 30 | 101% | 100% | 144% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241022 | 5,430 | 5,500 | 5,410 | 5,410 | 1,200 | -10 | 100% | 100% | 92% | ▼ | % | % | % | 93% | 101% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 16:15 | 木徳神糧 | 当社従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240821 | 09:30 | 木徳神糧 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240820 | 16:00 | 木徳神糧 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240820 | 17:10 | 木徳神糧 | （訂正）「自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による 自己株式の買付けに関するお知らせ」の一部訂正について |
| 20240806 | 15:00 | 木徳神糧 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | 木徳神糧 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240508 | 15:00 | 木徳神糧 | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240425 | 15:00 | 木徳神糧 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240425 | 15:00 | 木徳神糧 | 当社従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240215 | 15:00 | 木徳神糧 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240215 | 15:00 | 木徳神糧 | 代表取締役の異動及び役員等の異動に関するお知らせ |
| 20240215 | 15:00 | 木徳神糧 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240215 | 15:00 | 木徳神糧 | 当社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
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 | 2024-10-23 07:26:26 |
| 2700 | 2 | 2024年09月17日第77期 中間株主通信（3,904KB） | 2024-09-17 21:30:57 |
| 2700 | 2 | 2024年08月21日2024年12月期第2四半期（中間期）決算説明資料（2,470KB） | 2024-08-21 19:30:37 |
| 2700 | 2 | 2024年08月07日半期報告書-第77期(2024/01/01-2024/12/31)（128KB） | 2024-08-07 14:30:27 |
| 2700 | 2 | 2024年08月06日2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（771KB） | 2024-08-07 01:30:36 |
| 2700 | 2 | IR情報 | 木徳神糧株式会社 | 2024-06-18 05:59:03 |
| 2700 | 2 | 2023年02月16日2022年12月期 決算短信〔日本基準〕（連結）（623KB） | 2024-06-16 05:52:23 |
| 2700 | 2 | 2023年02月20日役員の異動に関するお知らせ（88KB） | 2024-06-16 05:52:21 |
| 2700 | 2 | 2023年02月27日2022年12月期 決算説明資料（4,538KB） | 2024-06-16 05:52:20 |
| 2700 | 2 | 2023年03月08日第75回定時株主総会招集ご通知（1,235KB） | 2024-06-16 05:52:18 |