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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 880 | 882 | 880 | 882 | 2,200 | -1 | 100% | 100% | 85% | ▼ | 100% | 103% | 104% | 92% | 102% |
20250311 | 880 | 882 | 880 | 881 | 2,000 | -1 | 100% | 100% | 91% | ▼▼ | 102% | 104% | 104% | 92% | 102% |
20250312 | 882 | 900 | 882 | 900 | 2,500 | 19 | 102% | 102% | 125% | ▲ | 100% | 102% | 97% | 94% | 104% |
20250313 | 894 | 899 | 892 | 892 | 900 | -8 | 99% | 100% | 36% | ▼ | 101% | 102% | 97% | 93% | 103% |
20250314 | 892 | 898 | 892 | 898 | 1,300 | 6 | 101% | 101% | 144% | ▲ | 101% | 101% | 96% | 94% | 104% |
20250317 | 898 | 905 | 898 | 905 | 3,600 | 7 | 101% | 101% | 277% | ▲▲ | 101% | 100% | 95% | 98% | 104% |
20250318 | 906 | 915 | 906 | 914 | 4,800 | 9 | 101% | 101% | 133% | ▲▲▲ | 99% | 99% | 93% | 100% | 105% |
20250319 | 917 | 918 | 908 | 910 | 4,400 | -4 | 100% | 99% | 92% | ▼ | 100% | 100% | 91% | 100% | 105% |
20250321 | 911 | 913 | 909 | 911 | 4,300 | 1 | 100% | 100% | 98% | ▲ | 100% | 101% | 92% | 100% | 104% |
20250324 | 906 | 914 | 905 | 910 | 6,700 | -1 | 100% | 100% | 156% | ▼ | 100% | 95% | 94% | 100% | 104% |
20250325 | 910 | 910 | 904 | 909 | 9,700 | -1 | 100% | 100% | 145% | ▼▼ | 100% | 95% | 94% | 99% | 103% |
20250326 | 906 | 910 | 905 | 909 | 4,100 | 0 | 100% | 100% | 42% | -- | 101% | 95% | 94% | 99% | 103% |
20250327 | 909 | 915 | 905 | 915 | 24,200 | 6 | 101% | 101% | 590% | ▲ | 102% | 102% | 100% | 100% | 104% |
20250328 | 850 | 881 | 850 | 868 | 11,500 | -47 | 95% | 102% | 48% | ▼ | 100% | 99% | 99% | 95% | 100% |
20250331 | 864 | 880 | 857 | 861 | 4,300 | -7 | 99% | 100% | 37% | ▼▼ | 101% | 96% | 99% | 94% | 100% |
20250401 | 860 | 865 | 855 | 865 | 4,000 | 4 | 100% | 101% | 93% | ▲ | 99% | 93% | 98% | 95% | 100% |
20250402 | 873 | 874 | 863 | 863 | 3,200 | -2 | 100% | 99% | 80% | ▼ | 100% | 94% | 100% | 94% | 100% |
20250403 | 855 | 857 | 841 | 854 | 8,700 | -9 | 99% | 100% | 272% | ▼▼ | 98% | 96% | 101% | 93% | 100% |
20250404 | 844 | 844 | 801 | 823 | 11,700 | -31 | 96% | 98% | 134% | ▼▼▼ | 96% | 97% | 101% | 90% | 100% |
20250408 | 841 | 848 | 808 | 808 | 9,800 | -15 | 98% | 96% | 84% | ▼▼▼▼ | 101% | 102% | 106% | 88% | 100% |
20250409 | 800 | 807 | 778 | 807 | 5,500 | -1 | 100% | 101% | 56% | ▼▼▼▼▼ | 95% | 97% | 100% | 88% | 100% |
20250410 | 850 | 850 | 801 | 806 | 3,700 | -1 | 100% | 95% | 67% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 88% | 100% |
20250411 | 805 | 821 | 805 | 807 | 2,100 | 1 | 100% | 100% | 57% | ▲ | 101% | 102% | 105% | 88% | 100% |
20250414 | 804 | 821 | 804 | 815 | 1,500 | 8 | 101% | 101% | 71% | ▲▲ | 101% | 102% | 108% | 89% | 101% |
20250415 | 813 | 826 | 813 | 818 | 1,400 | 3 | 100% | 101% | 93% | ▲▲▲ | 101% | 104% | 112% | 89% | 101% |
20250416 | 820 | 828 | 820 | 826 | 1,400 | 8 | 101% | 101% | 100% | ▲▲▲▲ | 100% | 103% | 111% | 90% | 102% |
20250417 | 826 | 826 | 822 | 822 | 1,900 | -4 | 100% | 100% | 136% | ▼ | 99% | 102% | 110% | 90% | 102% |
20250418 | 830 | 848 | 821 | 824 | 1,900 | 2 | 100% | 99% | 100% | ▲ | 101% | 103% | 111% | 90% | 102% |
20250421 | 824 | 833 | 824 | 833 | 2,900 | 9 | 101% | 101% | 153% | ▲▲ | 103% | 102% | 110% | 91% | 103% |
20250422 | 831 | 853 | 831 | 852 | 4,900 | 19 | 102% | 103% | 169% | ▲▲▲ | 99% | 99% | 107% | 93% | 106% |
20250423 | 854 | 856 | 843 | 846 | 4,500 | -6 | 99% | 99% | 92% | ▼ | 100% | 99% | 108% | 92% | 105% |
20250424 | 846 | 854 | 837 | 850 | 2,400 | 4 | 100% | 100% | 53% | ▲ | 98% | 97% | 107% | 93% | 105% |
20250425 | 857 | 857 | 831 | 844 | 4,600 | -6 | 99% | 98% | 192% | ▼ | 100% | 98% | 112% | 97% | 105% |
20250428 | 845 | 845 | 836 | 842 | 1,500 | -2 | 100% | 100% | 33% | ▼▼ | 99% | 98% | 112% | 97% | 104% |
20250430 | 842 | 853 | 835 | 837 | 3,600 | -5 | 99% | 99% | 240% | ▼▼▼ | 98% | 99% | 113% | 97% | 104% |
20250501 | 837 | 837 | 820 | 821 | 9,300 | -16 | 98% | 98% | 258% | ▼▼▼▼ | 99% | 100% | 113% | 95% | 102% |
20250502 | 835 | 835 | 826 | 830 | 3,800 | 9 | 101% | 99% | 41% | ▲ | 99% | 100% | 114% | 97% | 103% |
20250507 | 831 | 851 | 821 | 821 | 16,100 | -9 | 99% | 99% | 424% | ▼ | 100% | 102% | 115% | 96% | 102% |
20250508 | 821 | 842 | 820 | 821 | 3,800 | 0 | 100% | 100% | 24% | -- | 100% | 105% | 113% | 96% | 102% |
20250509 | 836 | 847 | 832 | 832 | 1,900 | 11 | 101% | 100% | 50% | ▲ | 99% | 109% | 113% | 98% | 103% |
20250512 | 839 | 839 | 833 | 834 | 1,200 | 2 | 100% | 99% | 63% | ▲▲ | 100% | 109% | 113% | 98% | 103% |
20250513 | 838 | 838 | 832 | 835 | 2,600 | 1 | 100% | 100% | 217% | ▲▲▲ | 98% | 109% | 112% | 98% | 103% |
20250514 | 840 | 840 | 826 | 826 | 2,900 | -9 | 99% | 98% | 112% | ▼ | 105% | 108% | 112% | 97% | 101% |
20250515 | 841 | 899 | 826 | 879 | 32,700 | 53 | 106% | 105% | 1128% | ▲ | 102% | 101% | 105% | 100% | 107% |
20250516 | 899 | 915 | 878 | 915 | 29,800 | 36 | 104% | 102% | 91% | ▲▲ | 100% | 99% | 103% | 100% | 111% |
20250519 | 915 | 921 | 905 | 913 | 19,000 | -2 | 100% | 100% | 64% | ▼ | 99% | 99% | 103% | 100% | 111% |
20250520 | 917 | 917 | 906 | 912 | 4,900 | -1 | 100% | 99% | 26% | ▼▼ | 100% | 104% | 103% | 100% | 111% |
20250521 | 912 | 912 | 903 | 909 | 3,200 | -3 | 100% | 100% | 65% | ▼▼▼ | 99% | 104% | 103% | 99% | 111% |
20250522 | 912 | 912 | 902 | 902 | 2,600 | -7 | 99% | 99% | 81% | ▼▼▼▼ | 100% | 103% | 104% | 99% | 110% |
20250523 | 911 | 911 | 906 | 910 | 1,600 | 8 | 101% | 100% | 62% | ▲ | 100% | 103% | 0% | 99% | 111% |
20250526 | 913 | 913 | 909 | 912 | 4,300 | 2 | 100% | 100% | 269% | ▲▲ | 103% | 103% | 0% | 100% | 111% |
20250527 | 914 | 950 | 911 | 945 | 14,400 | 33 | 104% | 103% | 335% | ▲▲▲ | 99% | 100% | 0% | 100% | 115% |
20250528 | 945 | 945 | 932 | 932 | 13,300 | -13 | 99% | 99% | 92% | ▼ | 101% | 101% | 0% | 99% | 114% |
20250529 | 931 | 941 | 931 | 938 | 3,100 | 6 | 101% | 101% | 23% | ▲ | 100% | 100% | 0% | 99% | 114% |
20250530 | 941 | 946 | 939 | 944 | 2,300 | 6 | 101% | 100% | 74% | ▲▲ | 99% | 100% | 0% | 100% | 115% |
20250602 | 944 | 944 | 933 | 938 | 3,200 | -6 | 99% | 99% | 139% | ▼ | 100% | 100% | 0% | 99% | 114% |
20250603 | 943 | 945 | 939 | 944 | 3,400 | 6 | 101% | 100% | 106% | ▲ | 100% | 0% | 0% | 100% | 115% |
20250604 | 943 | 943 | 938 | 940 | 2,400 | -4 | 100% | 100% | 71% | ▼ | 100% | 0% | 0% | 99% | 114% |
20250605 | 945 | 949 | 940 | 943 | 2,400 | 3 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 100% | 114% |
20250606 | 941 | 943 | 937 | 943 | 700 | 0 | 100% | 100% | 29% | -- | % | % | % | 100% | 114% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 2,300 | 43,300 | 0 | 29,100 | 2,300 | 14,200 |
2025-05-23 | 1,600 | 38,700 | 0 | 24,400 | 1,600 | 14,300 |
2025-05-16 | 1,700 | 28,800 | 0 | 20,400 | 1,700 | 8,400 |
2025-05-09 | 600 | 18,500 | 0 | 14,500 | 600 | 4,000 |
2025-05-02 | 800 | 19,900 | 0 | 15,000 | 800 | 4,900 |
2025-04-25 | 800 | 20,500 | 0 | 15,000 | 800 | 5,500 |
2025-04-18 | 600 | 23,100 | 0 | 16,200 | 600 | 6,900 |
2025-04-11 | 600 | 21,600 | 0 | 15,300 | 600 | 6,300 |
2025-04-04 | 1,300 | 21,700 | 0 | 17,000 | 1,300 | 4,700 |
2025-03-28 | 3,000 | 21,400 | 0 | 17,900 | 3,000 | 3,500 |
2025-03-21 | 2,600 | 21,800 | 0 | 16,800 | 2,600 | 5,000 |
2025-03-14 | 1,400 | 22,200 | 0 | 17,600 | 1,400 | 4,600 |
2025-03-07 | 1,100 | 23,400 | 0 | 18,600 | 1,100 | 4,800 |
2025-02-28 | 700 | 24,600 | 0 | 19,300 | 700 | 5,300 |
2025-02-21 | 600 | 26,300 | 0 | 19,200 | 600 | 7,100 |
2025-02-14 | 1,600 | 25,400 | 0 | 18,600 | 1,600 | 6,800 |
2025-02-07 | 1,300 | 24,900 | 0 | 19,300 | 1,300 | 5,600 |
2025-01-31 | 700 | 25,200 | 0 | 20,300 | 700 | 4,900 |
2025-01-24 | 700 | 25,900 | 0 | 20,700 | 700 | 5,200 |
2025-01-17 | 600 | 26,200 | 0 | 21,400 | 600 | 4,800 |
2025-01-10 | 600 | 27,400 | 0 | 22,500 | 600 | 4,900 |
2024-12-27 | 700 | 27,500 | 0 | 21,900 | 700 | 5,600 |
2024-12-20 | 2,000 | 29,600 | 0 | 22,900 | 2,000 | 6,700 |
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 | 2025-06-08 01:26:54 |
2750 | 2 | 野村IRのWEBセミナーで個人投資家向け会社説明会を行いました | 2025-03-12 11:29:49 |
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 |