| 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 | 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% | 96% | 96% | 106% |
| 20241001 | 5,740 | 5,950 | 5,740 | 5,840 | 6,700 | 110 | 102% | 102% | 112% | ▲▲▲▲ | 98% | 99% | 96% | 97% | 108% |
| 20241002 | 5,750 | 5,750 | 5,630 | 5,630 | 2,300 | -210 | 96% | 98% | 34% | ▼ | 99% | 99% | 98% | 94% | 104% |
| 20241003 | 5,630 | 5,690 | 5,600 | 5,600 | 1,600 | -30 | 99% | 99% | 70% | ▼▼ | 100% | 99% | 98% | 95% | 104% |
| 20241004 | 5,650 | 5,700 | 5,620 | 5,660 | 2,100 | 60 | 101% | 100% | 131% | ▲ | 99% | 97% | 96% | 96% | 105% |
| 20241007 | 5,730 | 5,730 | 5,670 | 5,670 | 700 | 10 | 100% | 99% | 33% | ▲▲ | 99% | 98% | 97% | 96% | 105% |
| 20241008 | 5,660 | 5,670 | 5,590 | 5,590 | 1,200 | -80 | 99% | 99% | 171% | ▼ | 100% | 98% | 98% | 95% | 103% |
| 20241009 | 5,610 | 5,610 | 5,600 | 5,600 | 200 | 10 | 100% | 100% | 17% | ▲ | 98% | 96% | 97% | 96% | 104% |
| 20241010 | 5,640 | 5,640 | 5,510 | 5,510 | 4,700 | -90 | 98% | 98% | 2350% | ▼ | 101% | 98% | 100% | 94% | 102% |
| 20241011 | 5,510 | 5,570 | 5,510 | 5,570 | 900 | 60 | 101% | 101% | 19% | ▲ | 99% | 97% | 99% | 95% | 103% |
| 20241015 | 5,570 | 5,570 | 5,510 | 5,510 | 600 | -60 | 99% | 99% | 67% | ▼ | 97% | 99% | 101% | 94% | 102% |
| 20241016 | 5,500 | 5,510 | 5,350 | 5,360 | 4,000 | -150 | 97% | 97% | 667% | ▼▼ | 100% | 102% | 104% | 92% | 100% |
| 20241017 | 5,390 | 5,400 | 5,390 | 5,390 | 400 | 30 | 101% | 100% | 10% | ▲ | 100% | 102% | 104% | 92% | 101% |
| 20241018 | 5,400 | 5,400 | 5,390 | 5,390 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 104% | 92% | 101% |
| 20241021 | 5,410 | 5,440 | 5,410 | 5,420 | 1,300 | 30 | 101% | 100% | 144% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20241022 | 5,430 | 5,500 | 5,410 | 5,410 | 1,200 | -10 | 100% | 100% | 92% | ▼ | 100% | 99% | 105% | 93% | 101% |
| 20241023 | 5,510 | 5,510 | 5,440 | 5,510 | 2,100 | 100 | 102% | 100% | 175% | ▲ | 100% | 101% | 107% | 94% | 103% |
| 20241024 | 5,420 | 5,480 | 5,420 | 5,430 | 1,300 | -80 | 99% | 100% | 62% | ▼ | 95% | 97% | 103% | 93% | 101% |
| 20241025 | 5,630 | 5,670 | 5,360 | 5,360 | 19,900 | -70 | 99% | 95% | 1531% | ▼▼ | 101% | 101% | 108% | 92% | 100% |
| 20241028 | 5,360 | 5,440 | 5,360 | 5,440 | 3,300 | 80 | 101% | 101% | 17% | ▲ | 100% | 99% | 106% | 93% | 101% |
| 20241029 | 5,460 | 5,460 | 5,400 | 5,440 | 2,000 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 107% | 93% | 101% |
| 20241030 | 5,450 | 5,470 | 5,410 | 5,470 | 2,300 | 30 | 101% | 100% | 115% | ▲ | 100% | 101% | 107% | 96% | 102% |
| 20241031 | 5,450 | 5,470 | 5,430 | 5,430 | 900 | -40 | 99% | 100% | 39% | ▼ | 100% | 101% | 107% | 96% | 101% |
| 20241101 | 5,420 | 5,420 | 5,410 | 5,420 | 800 | -10 | 100% | 100% | 89% | ▼▼ | 99% | 101% | 107% | 96% | 101% |
| 20241105 | 5,430 | 5,430 | 5,370 | 5,370 | 900 | -50 | 99% | 99% | 113% | ▼▼▼ | 101% | 101% | 107% | 95% | 100% |
| 20241106 | 5,420 | 5,470 | 5,420 | 5,460 | 700 | 90 | 102% | 101% | 78% | ▲ | 101% | 102% | 105% | 98% | 102% |
| 20241107 | 5,460 | 5,530 | 5,440 | 5,490 | 2,100 | 30 | 101% | 101% | 300% | ▲▲ | 100% | 102% | 104% | 98% | 102% |
| 20241108 | 5,490 | 5,490 | 5,410 | 5,480 | 2,000 | -10 | 100% | 100% | 95% | ▼ | 100% | 103% | 104% | 98% | 102% |
| 20241111 | 5,480 | 5,490 | 5,460 | 5,490 | 1,300 | 10 | 100% | 100% | 65% | ▲ | 100% | 102% | 104% | 99% | 102% |
| 20241112 | 5,490 | 5,500 | 5,490 | 5,500 | 600 | 10 | 100% | 100% | 46% | ▲▲ | 102% | 102% | 103% | 100% | 103% |
| 20241113 | 5,470 | 5,590 | 5,470 | 5,560 | 2,400 | 60 | 101% | 102% | 400% | ▲▲▲ | 100% | 104% | 101% | 100% | 104% |
| 20241114 | 5,600 | 5,630 | 5,560 | 5,620 | 3,200 | 60 | 101% | 100% | 133% | ▲▲▲▲ | 100% | 103% | 100% | 100% | 105% |
| 20241115 | 5,620 | 5,630 | 5,550 | 5,620 | 1,500 | 0 | 100% | 100% | 47% | -- | 99% | 103% | 102% | 100% | 105% |
| 20241118 | 5,550 | 5,580 | 5,520 | 5,520 | 700 | -100 | 98% | 99% | 47% | ▼ | 100% | 102% | 101% | 98% | 103% |
| 20241119 | 5,590 | 5,600 | 5,580 | 5,600 | 500 | 80 | 101% | 100% | 71% | ▲ | 101% | 98% | 98% | 100% | 104% |
| 20241120 | 5,780 | 5,810 | 5,730 | 5,810 | 7,900 | 210 | 104% | 101% | 1580% | ▲▲ | 98% | 98% | 98% | 100% | 108% |
| 20241121 | 5,820 | 5,820 | 5,710 | 5,730 | 2,100 | -80 | 99% | 98% | 27% | ▼ | 102% | 103% | 103% | 99% | 107% |
| 20241122 | 5,500 | 5,600 | 5,450 | 5,600 | 11,200 | -130 | 98% | 102% | 533% | ▼▼ | 101% | 100% | 101% | 96% | 104% |
| 20241125 | 5,630 | 5,690 | 5,630 | 5,690 | 1,500 | 90 | 102% | 101% | 13% | ▲ | 100% | 99% | 100% | 98% | 106% |
| 20241126 | 5,690 | 5,690 | 5,670 | 5,690 | 700 | 0 | 100% | 100% | 47% | -- | 99% | 99% | 100% | 98% | 106% |
| 20241127 | 5,690 | 5,690 | 5,660 | 5,660 | 300 | -30 | 99% | 99% | 43% | ▼ | 100% | 100% | 100% | 97% | 105% |
| 20241128 | 5,660 | 5,670 | 5,640 | 5,640 | 700 | -20 | 100% | 100% | 233% | ▼▼ | 100% | 100% | 101% | 97% | 105% |
| 20241129 | 5,620 | 5,660 | 5,620 | 5,640 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 101% | 97% | 105% |
| 20241202 | 5,640 | 5,660 | 5,640 | 5,640 | 600 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 100% | 97% | 105% |
| 20241203 | 5,690 | 5,700 | 5,640 | 5,640 | 2,100 | 0 | 100% | 99% | 350% | -- | 99% | 100% | 101% | 97% | 103% |
| 20241204 | 5,640 | 5,650 | 5,600 | 5,600 | 2,300 | -40 | 99% | 99% | 110% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241205 | 5,600 | 5,650 | 5,590 | 5,620 | 1,800 | 20 | 100% | 100% | 78% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241206 | 5,620 | 5,640 | 5,560 | 5,640 | 2,300 | 20 | 100% | 100% | 128% | ▲▲ | 99% | 99% | 0% | 97% | 103% |
| 20241209 | 5,670 | 5,670 | 5,630 | 5,630 | 1,700 | -10 | 100% | 99% | 74% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20241210 | 5,630 | 5,630 | 5,600 | 5,600 | 1,100 | -30 | 99% | 99% | 65% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241211 | 5,610 | 5,650 | 5,600 | 5,600 | 1,200 | 0 | 100% | 100% | 109% | -- | 99% | 101% | 0% | 96% | 101% |
| 20241212 | 5,650 | 5,660 | 5,590 | 5,610 | 4,400 | 10 | 100% | 99% | 367% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241213 | 5,610 | 5,650 | 5,610 | 5,640 | 900 | 30 | 101% | 101% | 20% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241216 | 5,640 | 5,690 | 5,620 | 5,650 | 1,300 | 10 | 100% | 100% | 144% | ▲▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20241217 | 5,700 | 5,790 | 5,630 | 5,640 | 3,200 | -10 | 100% | 99% | 246% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 5,710 | 5,720 | 5,660 | 5,680 | 3,400 | 40 | 101% | 99% | 106% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241219 | 5,680 | 5,680 | 5,650 | 5,650 | 1,600 | -30 | 99% | 99% | 47% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 5,670 | 5,700 | 5,660 | 5,660 | 1,300 | 10 | 100% | 100% | 81% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | 木徳神糧 | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241024 | 15:00 | 木徳神糧 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20241024 | 15:00 | 木徳神糧 | 株主優待制度の変更（優待内容見直し及び長期保有優遇）に関するお知らせ |
| 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 | 2024-12-22 05:22:40 |
| 2700 | 2 | 2024年11月07日2024年12月期第３四半期決算短信〔日本基準〕(連結)（688KB） | 2024-11-08 01:30:48 |
| 2700 | 2 | 2024年10月24日株主優待制度の変更（優待内容見直し及び長期保有優遇）に関するお知らせ（86KB） | 2024-10-24 20:31:12 |
| 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 |