| 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 | 800 | 804 | 795 | 801 | 6,700 | -4 | 100% | 100% | 146% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20240925 | 813 | 813 | 800 | 803 | 3,400 | 2 | 100% | 99% | 51% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20240926 | 803 | 812 | 803 | 812 | 7,500 | 9 | 101% | 101% | 221% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20240927 | 818 | 826 | 810 | 815 | 4,100 | 3 | 100% | 100% | 55% | ▲▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20240930 | 807 | 810 | 801 | 810 | 3,600 | -5 | 99% | 100% | 88% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241001 | 809 | 810 | 806 | 810 | 2,400 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 99% | 99% | 101% |
| 20241002 | 814 | 814 | 810 | 813 | 3,300 | 3 | 100% | 100% | 138% | ▲ | 99% | 99% | 98% | 100% | 102% |
| 20241003 | 820 | 820 | 813 | 815 | 4,200 | 2 | 100% | 99% | 127% | ▲▲ | 99% | 99% | 98% | 100% | 102% |
| 20241004 | 815 | 815 | 810 | 810 | 2,300 | -5 | 99% | 99% | 55% | ▼ | 98% | 98% | 98% | 99% | 101% |
| 20241007 | 816 | 825 | 798 | 802 | 11,500 | -8 | 99% | 98% | 500% | ▼▼ | 99% | 100% | 99% | 98% | 100% |
| 20241008 | 802 | 806 | 791 | 793 | 6,400 | -9 | 99% | 99% | 56% | ▼▼▼ | 102% | 101% | 100% | 97% | 100% |
| 20241009 | 797 | 809 | 790 | 809 | 6,400 | 16 | 102% | 102% | 100% | ▲ | 99% | 100% | 98% | 99% | 102% |
| 20241010 | 809 | 809 | 800 | 800 | 2,400 | -9 | 99% | 99% | 38% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20241011 | 795 | 797 | 785 | 792 | 5,900 | -8 | 99% | 100% | 246% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241015 | 801 | 801 | 800 | 800 | 4,300 | 8 | 101% | 100% | 73% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241016 | 798 | 810 | 798 | 801 | 3,400 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241017 | 807 | 808 | 798 | 808 | 2,200 | 7 | 101% | 100% | 65% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241018 | 800 | 802 | 800 | 800 | 1,200 | -8 | 99% | 100% | 55% | ▼ | 100% | 98% | 99% | 98% | 101% |
| 20241021 | 805 | 805 | 801 | 801 | 800 | 1 | 100% | 100% | 67% | ▲ | 99% | 98% | 99% | 98% | 101% |
| 20241022 | 805 | 805 | 797 | 798 | 4,400 | -3 | 100% | 99% | 550% | ▼ | 100% | 99% | 100% | 98% | 101% |
| 20241023 | 797 | 798 | 797 | 797 | 2,100 | -1 | 100% | 100% | 48% | ▼▼ | 99% | 99% | 100% | 98% | 101% |
| 20241024 | 794 | 794 | 784 | 788 | 10,200 | -9 | 99% | 99% | 486% | ▼▼▼ | 98% | 98% | 99% | 97% | 100% |
| 20241025 | 803 | 803 | 790 | 790 | 5,400 | 2 | 100% | 98% | 53% | ▲ | 98% | 98% | 99% | 97% | 100% |
| 20241028 | 805 | 805 | 785 | 789 | 4,700 | -1 | 100% | 98% | 87% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241029 | 789 | 789 | 784 | 784 | 4,700 | -5 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 101% | 96% | 100% |
| 20241030 | 784 | 790 | 781 | 785 | 4,700 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20241031 | 790 | 790 | 783 | 789 | 2,200 | 4 | 101% | 100% | 47% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20241101 | 786 | 788 | 783 | 786 | 1,000 | -3 | 100% | 100% | 45% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241105 | 795 | 805 | 786 | 794 | 6,500 | 8 | 101% | 100% | 650% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241106 | 795 | 796 | 794 | 796 | 900 | 2 | 100% | 100% | 14% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241107 | 796 | 796 | 790 | 796 | 4,200 | 0 | 100% | 100% | 467% | -- | 98% | 99% | 100% | 98% | 102% |
| 20241108 | 800 | 800 | 785 | 785 | 5,300 | -11 | 99% | 98% | 126% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241111 | 786 | 800 | 786 | 787 | 2,500 | 2 | 100% | 100% | 47% | ▲ | 101% | 100% | 103% | 97% | 100% |
| 20241112 | 788 | 804 | 783 | 794 | 9,500 | 7 | 101% | 101% | 380% | ▲▲ | 100% | 99% | 102% | 98% | 101% |
| 20241113 | 794 | 795 | 790 | 795 | 2,700 | 1 | 100% | 100% | 28% | ▲▲▲ | 99% | 99% | 102% | 98% | 101% |
| 20241114 | 795 | 795 | 790 | 790 | 6,000 | -5 | 99% | 99% | 222% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20241115 | 786 | 790 | 785 | 787 | 6,000 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20241118 | 788 | 795 | 787 | 790 | 1,800 | 3 | 100% | 100% | 30% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20241119 | 790 | 791 | 783 | 788 | 4,400 | -2 | 100% | 100% | 244% | ▼ | 100% | 99% | 104% | 99% | 101% |
| 20241120 | 790 | 790 | 784 | 788 | 1,900 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 105% | 99% | 101% |
| 20241121 | 788 | 789 | 786 | 788 | 3,100 | 0 | 100% | 100% | 163% | -- | 100% | 99% | 106% | 99% | 101% |
| 20241122 | 791 | 791 | 788 | 791 | 3,500 | 3 | 100% | 100% | 113% | ▲ | 99% | 100% | 106% | 99% | 101% |
| 20241125 | 793 | 793 | 786 | 786 | 3,500 | -5 | 99% | 99% | 100% | ▼ | 100% | 101% | 107% | 99% | 100% |
| 20241126 | 786 | 792 | 786 | 786 | 1,900 | 0 | 100% | 100% | 54% | -- | 99% | 101% | 106% | 99% | 100% |
| 20241127 | 791 | 792 | 780 | 780 | 6,000 | -6 | 99% | 99% | 316% | ▼ | 100% | 102% | 107% | 98% | 100% |
| 20241128 | 782 | 787 | 782 | 785 | 2,300 | 5 | 101% | 100% | 38% | ▲ | 101% | 101% | 107% | 99% | 101% |
| 20241129 | 786 | 791 | 786 | 791 | 2,300 | 6 | 101% | 101% | 100% | ▲▲ | 99% | 101% | 106% | 99% | 101% |
| 20241202 | 792 | 792 | 781 | 781 | 3,900 | -10 | 99% | 99% | 170% | ▼ | 102% | 103% | 107% | 98% | 100% |
| 20241203 | 785 | 801 | 785 | 797 | 8,800 | 16 | 102% | 102% | 226% | ▲ | 100% | 103% | 106% | 100% | 102% |
| 20241204 | 790 | 800 | 785 | 790 | 14,600 | -7 | 99% | 100% | 166% | ▼ | 100% | 103% | 106% | 99% | 101% |
| 20241205 | 790 | 801 | 788 | 793 | 5,900 | 3 | 100% | 100% | 40% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241206 | 807 | 807 | 797 | 803 | 8,400 | 10 | 101% | 100% | 142% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241209 | 808 | 810 | 803 | 810 | 6,100 | 7 | 101% | 100% | 73% | ▲▲▲ | 99% | 101% | 0% | 100% | 104% |
| 20241210 | 810 | 810 | 805 | 805 | 3,200 | -5 | 99% | 99% | 52% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20241211 | 806 | 810 | 805 | 810 | 2,400 | 5 | 101% | 100% | 75% | ▲ | 101% | 102% | 0% | 100% | 104% |
| 20241212 | 810 | 815 | 806 | 815 | 3,300 | 5 | 101% | 101% | 138% | ▲▲ | 101% | 104% | 0% | 100% | 104% |
| 20241213 | 810 | 815 | 810 | 815 | 500 | 0 | 100% | 101% | 15% | -- | 100% | 103% | 0% | 100% | 104% |
| 20241216 | 819 | 820 | 815 | 818 | 3,800 | 3 | 100% | 100% | 760% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241217 | 819 | 822 | 818 | 821 | 3,200 | 3 | 100% | 100% | 84% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 827 | 830 | 826 | 830 | 2,800 | 9 | 101% | 100% | 88% | ▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 835 | 840 | 827 | 840 | 6,900 | 10 | 101% | 101% | 246% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241220 | 836 | 840 | 827 | 830 | 3,100 | -10 | 99% | 99% | 45% | ▼ | % | % | % | 99% | 106% |
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 | 2,100 | 27,500 | 0 | 22,400 | 2,100 | 5,100 |
| 2024-12-06 | 2,400 | 21,700 | 0 | 16,600 | 2,400 | 5,100 |
| 2024-11-29 | 200 | 30,000 | 0 | 25,500 | 200 | 4,500 |
| 2024-11-22 | 100 | 37,000 | 0 | 31,700 | 100 | 5,300 |
| 2024-11-15 | 300 | 36,200 | 0 | 31,200 | 300 | 5,000 |
| 2024-11-08 | 200 | 35,400 | 0 | 30,700 | 200 | 4,700 |
| 2024-11-01 | 200 | 35,600 | 0 | 30,700 | 200 | 4,900 |
| 2024-10-25 | 400 | 36,500 | 0 | 30,900 | 400 | 5,600 |
| 2024-10-18 | 300 | 37,000 | 0 | 31,100 | 300 | 5,900 |
| 2024-10-11 | 300 | 36,800 | 0 | 32,100 | 300 | 4,700 |
| 2024-10-04 | 400 | 36,200 | 0 | 31,500 | 400 | 4,700 |
| 2024-09-27 | 500 | 41,000 | 0 | 31,100 | 500 | 9,900 |
| 2024-09-20 | 500 | 42,300 | 0 | 31,000 | 500 | 11,300 |
| 2024-09-13 | 800 | 53,400 | 0 | 32,200 | 800 | 21,200 |
| 2024-09-06 | 100 | 50,800 | 0 | 37,800 | 100 | 13,000 |
| 2024-08-30 | 300 | 55,300 | 0 | 41,100 | 300 | 14,200 |
| 2024-08-23 | 200 | 52,300 | 0 | 38,900 | 200 | 13,400 |
| 2024-08-16 | 200 | 42,100 | 0 | 30,000 | 200 | 12,100 |
| 2024-08-09 | 200 | 38,900 | 0 | 26,900 | 200 | 12,000 |
| 2024-08-02 | 1,400 | 50,000 | 0 | 35,400 | 1,400 | 14,600 |
| 2024-07-26 | 1,900 | 49,100 | 0 | 36,000 | 1,900 | 13,100 |
| 2024-07-19 | 1,700 | 53,800 | 0 | 35,600 | 1,700 | 18,200 |
| 2024-07-12 | 2,300 | 63,400 | 0 | 35,500 | 2,300 | 27,900 |
| 2024-07-05 | 1,400 | 50,500 | 0 | 34,000 | 1,400 | 16,500 |
| 2024-06-28 | 1,000 | 52,100 | 0 | 35,200 | 1,000 | 16,900 |
| 2024-06-21 | 1,200 | 52,300 | 0 | 35,700 | 1,200 | 16,600 |
| 2024-06-14 | 2,600 | 49,500 | 0 | 34,200 | 2,600 | 15,300 |
| 2024-06-07 | 2,700 | 49,600 | 0 | 34,200 | 2,700 | 15,400 |
| 2024-05-31 | 2,700 | 49,300 | 0 | 34,100 | 2,700 | 15,200 |
| 2024-05-24 | 800 | 43,500 | 0 | 27,900 | 800 | 15,600 |
| 2024-05-17 | 1,300 | 34,500 | 0 | 17,900 | 1,300 | 16,600 |
| 2024-05-10 | 2,400 | 38,900 | 0 | 15,300 | 2,400 | 23,600 |
| 2024-05-02 | 900 | 46,000 | 0 | 14,600 | 900 | 31,400 |
| 2024-04-26 | 900 | 46,400 | 0 | 15,500 | 900 | 30,900 |
| 2024-04-19 | 700 | 45,200 | 0 | 15,300 | 700 | 29,900 |
| 2024-04-12 | 1,700 | 53,900 | 0 | 15,900 | 1,700 | 38,000 |
| 2024-04-05 | 3,000 | 50,000 | 0 | 18,600 | 3,000 | 31,400 |
| 2024-03-29 | 4,700 | 57,500 | 0 | 18,200 | 4,700 | 39,300 |
| 2024-03-22 | 5,400 | 53,000 | 0 | 21,900 | 5,400 | 31,100 |
| 2024-03-15 | 3,700 | 50,100 | 0 | 20,500 | 3,700 | 29,600 |
| 2024-03-08 | 1,600 | 53,800 | 0 | 21,200 | 1,600 | 32,600 |
| 2024-03-01 | 1,600 | 62,200 | 0 | 22,900 | 1,600 | 39,300 |
| 2024-02-22 | 0 | 76,800 | 0 | 43,700 | 0 | 33,100 |
| 2024-02-16 | 0 | 75,900 | 0 | 46,100 | 0 | 29,800 |
| 2024-02-09 | 0 | 82,900 | 0 | 52,500 | 0 | 30,400 |
| 2024-02-02 | 0 | 78,600 | 0 | 52,100 | 0 | 26,500 |
| 2024-01-26 | 0 | 72,900 | 0 | 50,700 | 0 | 22,200 |
| 2024-01-19 | 0 | 50,000 | 0 | 33,600 | 0 | 16,400 |
| 2024-01-12 | 0 | 52,400 | 0 | 35,500 | 0 | 16,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T4IS | 360 | 2024-03-26 13:33 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0JG | 360 | 2024-03-08 12:23 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0JB | 360 | 2024-03-08 11:56 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWNW | 360 | 2024-02-16 13:21 | 石光商事株式会社 | マリンフード株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SOTX | 350 | 2024-01-30 12:16 | 石光商事株式会社 | マリンフード株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2750 | 1 | 世界の食の幸せに貢献します。石光商事株式会社公式サイト | 2024-12-21 17:23:46 |
| 2750 | 2 | 10/25（金）ラジオNIKKEI特別番組「石光商事IRセミナー」放送のお知らせ | 2024-10-25 08:29:33 |
| 2750 | 2 | ラジオNIKKEI ＆ プロネクサス共催 企業IR＆個人投資家応援イベントin神戸に参加しました | 2024-10-21 19:30:50 |
| 2750 | 2 | ラジオNIKKEI ＆ プロネクサス共催 企業IR＆個人投資家応援イベント参加のお知らせ | 2024-09-25 15:29:53 |
| 2750 | 2 | 株主優待品 コーヒー商品のご紹介 | 2024-06-26 22:50:31 |
| 2750 | 2 | 定款・株式取扱規則 | 2024-06-18 17:36:25 |
| 2750 | 2 | 定款 | 2024-06-16 04:14:31 |
| 2750 | 2 | IRニュース - 石光商事株式会社 | 2024-06-14 10:11:45 |
| 2750 | 2 | 石光商事株式会社の電子公告について | 2024-06-14 10:11:44 |
| 2750 | 2 | 石光商事株式会社の株取引の事務手続きについて | 2024-06-14 10:11:43 |