| 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 | 5,040 | 5,060 | 5,040 | 5,040 | 5,100 | 0 | 100% | 100% | 86% | -- | 101% | 100% | 103% | 99% | 101% |
| 20250121 | 5,060 | 5,100 | 5,060 | 5,090 | 4,500 | 50 | 101% | 101% | 88% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250122 | 5,080 | 5,100 | 5,060 | 5,060 | 3,600 | -30 | 99% | 100% | 80% | ▼ | 100% | 102% | 103% | 99% | 101% |
| 20250123 | 5,060 | 5,090 | 5,060 | 5,060 | 3,400 | 0 | 100% | 100% | 94% | -- | 100% | 102% | 103% | 99% | 101% |
| 20250124 | 5,060 | 5,100 | 5,060 | 5,070 | 4,900 | 10 | 100% | 100% | 144% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250127 | 5,070 | 5,100 | 5,070 | 5,070 | 5,400 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 103% | 99% | 101% |
| 20250128 | 5,090 | 5,110 | 5,080 | 5,110 | 6,600 | 40 | 101% | 100% | 122% | ▲ | 101% | 99% | 102% | 100% | 102% |
| 20250129 | 5,110 | 5,180 | 5,110 | 5,150 | 10,900 | 40 | 101% | 101% | 165% | ▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20250130 | 5,150 | 5,150 | 5,110 | 5,120 | 7,300 | -30 | 99% | 99% | 67% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20250131 | 5,120 | 5,130 | 5,080 | 5,090 | 7,300 | -30 | 99% | 99% | 100% | ▼▼ | 99% | 101% | 103% | 99% | 101% |
| 20250203 | 5,090 | 5,110 | 5,060 | 5,060 | 10,200 | -30 | 99% | 99% | 140% | ▼▼▼ | 100% | 102% | 104% | 98% | 100% |
| 20250204 | 5,090 | 5,110 | 5,070 | 5,070 | 3,100 | 10 | 100% | 100% | 30% | ▲ | 100% | 103% | 105% | 98% | 101% |
| 20250205 | 5,070 | 5,110 | 5,070 | 5,080 | 2,900 | 10 | 100% | 100% | 94% | ▲▲ | 99% | 101% | 103% | 99% | 101% |
| 20250206 | 5,140 | 5,140 | 5,100 | 5,110 | 3,900 | 30 | 101% | 99% | 134% | ▲▲▲ | 101% | 101% | 104% | 99% | 101% |
| 20250207 | 5,120 | 5,160 | 5,100 | 5,160 | 8,400 | 50 | 101% | 101% | 215% | ▲▲▲▲ | 101% | 100% | 103% | 100% | 102% |
| 20250210 | 5,180 | 5,230 | 5,170 | 5,210 | 12,600 | 50 | 101% | 101% | 150% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20250212 | 5,220 | 5,220 | 5,190 | 5,190 | 5,900 | -20 | 100% | 99% | 47% | ▼ | 100% | 99% | 102% | 100% | 103% |
| 20250213 | 5,200 | 5,210 | 5,180 | 5,180 | 4,000 | -10 | 100% | 100% | 68% | ▼▼ | 100% | 99% | 102% | 99% | 103% |
| 20250214 | 5,190 | 5,210 | 5,170 | 5,180 | 3,400 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 103% | 99% | 103% |
| 20250217 | 5,170 | 5,190 | 5,170 | 5,170 | 2,500 | -10 | 100% | 100% | 74% | ▼ | 100% | 100% | 104% | 99% | 103% |
| 20250218 | 5,170 | 5,180 | 5,160 | 5,170 | 5,600 | 0 | 100% | 100% | 224% | -- | 100% | 101% | 104% | 99% | 102% |
| 20250219 | 5,180 | 5,190 | 5,160 | 5,160 | 2,200 | -10 | 100% | 100% | 39% | ▼ | 100% | 101% | 105% | 99% | 102% |
| 20250220 | 5,160 | 5,180 | 5,150 | 5,160 | 3,900 | 0 | 100% | 100% | 177% | -- | 100% | 101% | 105% | 99% | 102% |
| 20250225 | 5,160 | 5,210 | 5,160 | 5,180 | 5,200 | 20 | 100% | 100% | 133% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250226 | 5,170 | 5,210 | 5,170 | 5,180 | 5,100 | 0 | 100% | 100% | 98% | -- | 101% | 102% | 104% | 99% | 102% |
| 20250227 | 5,180 | 5,230 | 5,180 | 5,230 | 5,000 | 50 | 101% | 101% | 98% | ▲ | 99% | 102% | 103% | 100% | 103% |
| 20250228 | 5,220 | 5,220 | 5,160 | 5,190 | 10,800 | -40 | 99% | 99% | 216% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20250303 | 5,190 | 5,210 | 5,180 | 5,210 | 6,100 | 20 | 100% | 100% | 56% | ▲ | 101% | 103% | 104% | 100% | 103% |
| 20250304 | 5,180 | 5,240 | 5,180 | 5,220 | 6,300 | 10 | 100% | 101% | 103% | ▲▲ | 101% | 101% | 103% | 100% | 103% |
| 20250305 | 5,230 | 5,270 | 5,220 | 5,270 | 6,200 | 50 | 101% | 101% | 98% | ▲▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20250306 | 5,280 | 5,320 | 5,250 | 5,300 | 12,600 | 30 | 101% | 100% | 203% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20250307 | 5,260 | 5,330 | 5,260 | 5,310 | 9,200 | 10 | 100% | 101% | 73% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250310 | 5,310 | 5,310 | 5,280 | 5,290 | 6,400 | -20 | 100% | 100% | 70% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20250311 | 5,280 | 5,300 | 5,270 | 5,280 | 6,500 | -10 | 100% | 100% | 102% | ▼▼ | 101% | 101% | 102% | 99% | 102% |
| 20250312 | 5,270 | 5,300 | 5,270 | 5,300 | 3,400 | 20 | 100% | 101% | 52% | ▲ | 100% | 102% | 97% | 100% | 103% |
| 20250313 | 5,320 | 5,320 | 5,290 | 5,310 | 5,600 | 10 | 100% | 100% | 165% | ▲▲ | 100% | 102% | 98% | 100% | 103% |
| 20250314 | 5,310 | 5,330 | 5,290 | 5,310 | 5,800 | 0 | 100% | 100% | 104% | -- | 99% | 101% | 97% | 100% | 103% |
| 20250317 | 5,340 | 5,340 | 5,310 | 5,310 | 4,800 | 0 | 100% | 99% | 83% | -- | 100% | 100% | 97% | 100% | 103% |
| 20250318 | 5,320 | 5,340 | 5,320 | 5,340 | 6,800 | 30 | 101% | 100% | 142% | ▲ | 101% | 100% | 97% | 100% | 103% |
| 20250319 | 5,330 | 5,400 | 5,330 | 5,400 | 12,400 | 60 | 101% | 101% | 182% | ▲▲ | 101% | 100% | 97% | 100% | 105% |
| 20250321 | 5,340 | 5,400 | 5,340 | 5,370 | 19,200 | -30 | 99% | 101% | 155% | ▼ | 99% | 99% | 96% | 99% | 104% |
| 20250324 | 5,380 | 5,390 | 5,320 | 5,330 | 16,600 | -40 | 99% | 99% | 86% | ▼▼ | 99% | 96% | 97% | 99% | 103% |
| 20250325 | 5,340 | 5,350 | 5,300 | 5,310 | 15,900 | -20 | 100% | 99% | 96% | ▼▼▼ | 100% | 96% | 97% | 98% | 103% |
| 20250326 | 5,320 | 5,320 | 5,300 | 5,320 | 12,600 | 10 | 100% | 100% | 79% | ▲ | 101% | 95% | 97% | 99% | 103% |
| 20250327 | 5,320 | 5,350 | 5,310 | 5,350 | 24,400 | 30 | 101% | 101% | 194% | ▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20250328 | 5,150 | 5,180 | 5,120 | 5,120 | 38,800 | -230 | 96% | 99% | 159% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20250331 | 5,120 | 5,130 | 5,070 | 5,090 | 13,300 | -30 | 99% | 99% | 34% | ▼▼ | 99% | 98% | 101% | 94% | 100% |
| 20250401 | 5,100 | 5,100 | 5,020 | 5,030 | 18,400 | -60 | 99% | 99% | 138% | ▼▼▼ | 101% | 100% | 103% | 93% | 100% |
| 20250402 | 5,030 | 5,070 | 5,030 | 5,060 | 5,400 | 30 | 101% | 101% | 29% | ▲ | 102% | 102% | 103% | 94% | 101% |
| 20250403 | 5,000 | 5,120 | 5,000 | 5,090 | 17,300 | 30 | 101% | 102% | 320% | ▲▲ | 98% | 102% | 0% | 94% | 101% |
| 20250404 | 5,070 | 5,080 | 4,950 | 4,970 | 30,900 | -120 | 98% | 98% | 179% | ▼ | 101% | 104% | 0% | 92% | 100% |
| 20250408 | 4,960 | 5,070 | 4,910 | 5,010 | 13,600 | 40 | 101% | 101% | 44% | ▲ | 100% | 103% | 0% | 93% | 101% |
| 20250409 | 5,010 | 5,100 | 4,935 | 5,030 | 13,700 | 20 | 100% | 100% | 101% | ▲▲ | 100% | 101% | 0% | 93% | 101% |
| 20250410 | 5,130 | 5,150 | 5,080 | 5,120 | 11,600 | 90 | 102% | 100% | 85% | ▲▲▲ | 103% | 102% | 0% | 95% | 103% |
| 20250411 | 5,050 | 5,190 | 5,050 | 5,180 | 12,500 | 60 | 101% | 103% | 108% | ▲▲▲▲ | 100% | 99% | 0% | 96% | 104% |
| 20250414 | 5,190 | 5,190 | 5,150 | 5,180 | 4,600 | 0 | 100% | 100% | 37% | -- | 99% | 99% | 0% | 96% | 104% |
| 20250415 | 5,190 | 5,190 | 5,150 | 5,150 | 3,800 | -30 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250416 | 5,150 | 5,180 | 5,150 | 5,160 | 2,100 | 10 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20250417 | 5,170 | 5,190 | 5,140 | 5,160 | 3,100 | 0 | 100% | 100% | 148% | -- | 100% | 0% | 0% | 96% | 104% |
| 20250418 | 5,170 | 5,200 | 5,160 | 5,160 | 4,500 | 0 | 100% | 100% | 145% | -- | % | % | % | 96% | 104% |
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 | 7,500 | 0 | 4,300 | 0 | 3,200 |
| 2025-04-04 | 0 | 11,400 | 0 | 5,500 | 0 | 5,900 |
| 2025-03-28 | 0 | 11,500 | 0 | 5,000 | 0 | 6,500 |
| 2025-03-21 | 0 | 14,000 | 0 | 4,500 | 0 | 9,500 |
| 2025-03-14 | 0 | 16,200 | 0 | 4,100 | 0 | 12,100 |
| 2025-03-07 | 0 | 18,600 | 0 | 4,600 | 0 | 14,000 |
| 2025-02-28 | 0 | 19,800 | 0 | 6,300 | 0 | 13,500 |
| 2025-02-21 | 0 | 21,500 | 0 | 6,700 | 0 | 14,800 |
| 2025-02-14 | 0 | 20,800 | 0 | 6,300 | 0 | 14,500 |
| 2025-02-07 | 0 | 21,100 | 0 | 6,900 | 0 | 14,200 |
| 2025-01-31 | 0 | 21,300 | 0 | 6,700 | 0 | 14,600 |
| 2025-01-24 | 100 | 20,700 | 100 | 7,100 | 0 | 13,600 |
| 2025-01-17 | 0 | 19,500 | 0 | 7,100 | 0 | 12,400 |
| 2025-01-10 | 0 | 22,100 | 0 | 9,800 | 0 | 12,300 |
| 2024-12-27 | 0 | 20,800 | 0 | 10,500 | 0 | 10,300 |
| 2024-12-20 | 0 | 22,000 | 0 | 9,900 | 0 | 12,100 |
| 2024-12-13 | 0 | 22,100 | 0 | 8,900 | 0 | 13,200 |
| 2024-12-06 | 0 | 23,200 | 0 | 8,500 | 0 | 14,700 |
| 2024-11-29 | 0 | 19,800 | 0 | 8,100 | 0 | 11,700 |
| 2024-11-22 | 0 | 19,500 | 0 | 7,400 | 0 | 12,100 |
| 2024-11-15 | 0 | 17,300 | 0 | 7,500 | 0 | 9,800 |
| 2024-11-08 | 0 | 15,400 | 0 | 7,400 | 0 | 8,000 |
| 2024-11-01 | 0 | 17,100 | 0 | 7,400 | 0 | 9,700 |
| 2024-10-25 | 0 | 17,100 | 0 | 7,300 | 0 | 9,800 |
| 2024-10-18 | 0 | 15,600 | 0 | 9,200 | 0 | 6,400 |
| 2024-10-11 | 0 | 16,000 | 0 | 8,800 | 0 | 7,200 |
| 2024-10-04 | 0 | 13,400 | 0 | 8,300 | 0 | 5,100 |
| 2024-09-27 | 100 | 9,900 | 100 | 6,100 | 0 | 3,800 |
| 2024-09-20 | 0 | 14,300 | 0 | 4,600 | 0 | 9,700 |
| 2024-09-13 | 0 | 16,500 | 0 | 5,100 | 0 | 11,400 |
| 2024-09-06 | 100 | 25,300 | 100 | 12,100 | 0 | 13,200 |
| 2024-08-30 | 0 | 29,900 | 0 | 12,000 | 0 | 17,900 |
| 2024-08-23 | 0 | 27,400 | 0 | 12,400 | 0 | 15,000 |
| 2024-08-16 | 0 | 26,600 | 0 | 12,200 | 0 | 14,400 |
| 2024-08-09 | 0 | 25,800 | 0 | 12,200 | 0 | 13,600 |
| 2024-08-02 | 0 | 28,900 | 0 | 9,900 | 0 | 19,000 |
| 2024-07-26 | 0 | 33,300 | 0 | 8,100 | 0 | 25,200 |
| 2024-07-19 | 0 | 32,900 | 0 | 8,500 | 0 | 24,400 |
| 2024-07-12 | 0 | 31,900 | 0 | 8,000 | 0 | 23,900 |
| 2024-07-05 | 0 | 32,700 | 0 | 8,300 | 0 | 24,400 |
| 2024-06-28 | 0 | 33,700 | 0 | 10,200 | 0 | 23,500 |
| 2024-06-21 | 0 | 30,400 | 0 | 9,600 | 0 | 20,800 |
| 2024-06-14 | 0 | 28,300 | 0 | 9,300 | 0 | 19,000 |
| 2024-06-07 | 0 | 28,700 | 0 | 9,300 | 0 | 19,400 |
| 2024-05-31 | 0 | 27,800 | 0 | 9,000 | 0 | 18,800 |
| 2024-05-24 | 0 | 29,500 | 0 | 9,200 | 0 | 20,300 |
| 2024-05-17 | 0 | 30,000 | 0 | 9,600 | 0 | 20,400 |
| 2024-05-10 | 0 | 31,300 | 0 | 9,900 | 0 | 21,400 |
| 2024-05-02 | 0 | 28,300 | 0 | 9,300 | 0 | 19,000 |
| 2024-04-26 | 0 | 32,100 | 0 | 9,600 | 0 | 22,500 |
| 2024-04-19 | 0 | 29,800 | 0 | 9,600 | 0 | 20,200 |
| 2024-04-12 | 0 | 23,900 | 0 | 8,400 | 0 | 15,500 |
| 2024-04-05 | 0 | 22,600 | 0 | 7,900 | 0 | 14,700 |
| 2024-03-29 | 0 | 15,300 | 0 | 7,000 | 0 | 8,300 |
| 2024-03-22 | 100 | 18,600 | 100 | 5,400 | 0 | 13,200 |
| 2024-03-15 | 0 | 21,600 | 0 | 5,500 | 0 | 16,100 |
| 2024-03-08 | 0 | 26,800 | 0 | 6,800 | 0 | 20,000 |
| 2024-03-01 | 0 | 30,700 | 0 | 7,200 | 0 | 23,500 |
| 2024-02-22 | 0 | 32,600 | 0 | 7,700 | 0 | 24,900 |
| 2024-02-16 | 0 | 32,500 | 0 | 8,000 | 0 | 24,500 |
| 2024-02-09 | 0 | 30,300 | 0 | 7,700 | 0 | 22,600 |
| 2024-02-02 | 0 | 28,700 | 0 | 7,000 | 0 | 21,700 |
| 2024-01-26 | 0 | 28,000 | 0 | 6,600 | 0 | 21,400 |
| 2024-01-19 | 100 | 25,600 | 100 | 5,800 | 0 | 19,800 |
| 2024-01-12 | 100 | 27,500 | 100 | 5,600 | 0 | 21,900 |
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 |
|---|---|---|---|
| 2705 | 1 | 大戸屋 | 2025-04-19 04:25:29 |
| 2705 | 3 | 新吉祥寺店が4月18日(金)オープン | 新着情報 | 大戸屋 | 2025-04-18 17:30:38 |
| 2705 | 3 | 2025年福袋クーポンの有効期限について | 新着情報 | 大戸屋 | 2025-04-15 21:31:10 |
| 2705 | 3 | 大戸屋アプリの障害復旧について（4月15日 18:30時点） | 新着情報 | 大戸屋 | 2025-04-15 21:31:09 |
| 2705 | 3 | 「春の食材×発酵」でととのう、からだ想いごはん。4月11日～ | 新着情報 | 大戸屋 | 2025-04-11 15:31:58 |
| 2705 | 3 | 声優・花江夏樹さんが歌う！大戸屋の新CMが4月6日(日)より放送開始 | 新着情報 | 大戸屋 | 2025-04-04 02:30:22 |
| 2705 | 3 | 大戸屋のレシピ本が発売しました | 新着情報 | 大戸屋 | 2025-04-01 17:31:46 |
| 2705 | 3 | 手軽に美味しく楽しめる、大戸屋の冷凍食品 | 新着情報 | 大戸屋 | 2025-04-01 17:31:45 |
| 2705 | 3 | 大戸屋のサステナビリティ | 新着情報 | 大戸屋 | 2025-04-01 17:31:44 |
| 2705 | 3 | 【終了】関東学院大学栄養学部と産学連携による「学食メニュー開発プロジェクト」 | 新着情報 | 大戸屋 | 2025-04-01 17:31:42 |