| 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 | 4,600 | 4,735 | 4,560 | 4,735 | 9,200 | 200 | 104% | 103% | 88% | ▲▲▲ | 99% | 102% | 116% | 99% | 115% |
| 20240925 | 4,710 | 4,710 | 4,535 | 4,645 | 6,000 | -90 | 98% | 99% | 65% | ▼ | 100% | 103% | 118% | 97% | 112% |
| 20240926 | 4,660 | 4,795 | 4,550 | 4,670 | 12,800 | 25 | 101% | 100% | 213% | ▲ | 99% | 100% | 116% | 98% | 113% |
| 20240927 | 4,740 | 4,765 | 4,625 | 4,680 | 8,500 | 10 | 100% | 99% | 66% | ▲▲ | 99% | 105% | 120% | 98% | 113% |
| 20240930 | 4,555 | 4,690 | 4,485 | 4,510 | 17,100 | -170 | 96% | 99% | 201% | ▼ | 106% | 109% | 121% | 95% | 109% |
| 20241001 | 4,520 | 4,865 | 4,510 | 4,785 | 17,300 | 275 | 106% | 106% | 101% | ▲ | 101% | 105% | 116% | 100% | 116% |
| 20241002 | 4,715 | 4,885 | 4,715 | 4,745 | 6,500 | -40 | 99% | 101% | 38% | ▼ | 99% | 108% | 110% | 99% | 115% |
| 20241003 | 4,770 | 4,850 | 4,700 | 4,730 | 6,300 | -15 | 100% | 99% | 97% | ▼▼ | 101% | 110% | 111% | 99% | 114% |
| 20241004 | 4,705 | 4,810 | 4,640 | 4,770 | 10,000 | 40 | 101% | 101% | 159% | ▲ | 103% | 108% | 106% | 100% | 115% |
| 20241007 | 4,770 | 4,945 | 4,770 | 4,930 | 10,800 | 160 | 103% | 103% | 108% | ▲▲ | 99% | 109% | 103% | 100% | 119% |
| 20241008 | 4,910 | 5,060 | 4,855 | 4,855 | 7,700 | -75 | 98% | 99% | 71% | ▼ | 105% | 109% | 103% | 98% | 117% |
| 20241009 | 4,925 | 5,190 | 4,900 | 5,160 | 13,200 | 305 | 106% | 105% | 171% | ▲ | 100% | 106% | 103% | 100% | 125% |
| 20241010 | 5,160 | 5,240 | 5,080 | 5,150 | 9,400 | -10 | 100% | 100% | 71% | ▼ | 101% | 107% | 104% | 100% | 125% |
| 20241011 | 5,100 | 5,190 | 5,020 | 5,130 | 5,500 | -20 | 100% | 101% | 59% | ▼▼ | 102% | 100% | 101% | 99% | 123% |
| 20241015 | 5,230 | 5,400 | 5,230 | 5,360 | 15,500 | 230 | 104% | 102% | 282% | ▲ | 102% | 99% | 100% | 100% | 129% |
| 20241016 | 5,280 | 5,440 | 5,250 | 5,380 | 9,200 | 20 | 100% | 102% | 59% | ▲▲ | 103% | 96% | 100% | 100% | 129% |
| 20241017 | 5,310 | 5,480 | 5,270 | 5,480 | 9,200 | 100 | 102% | 103% | 100% | ▲▲▲ | 98% | 95% | 99% | 100% | 132% |
| 20241018 | 5,330 | 5,330 | 5,140 | 5,210 | 17,700 | -270 | 95% | 98% | 192% | ▼ | 101% | 97% | 103% | 95% | 116% |
| 20241021 | 5,160 | 5,340 | 5,150 | 5,230 | 9,300 | 20 | 100% | 101% | 53% | ▲ | 95% | 92% | 99% | 95% | 116% |
| 20241022 | 5,330 | 5,330 | 5,020 | 5,040 | 5,900 | -190 | 96% | 95% | 63% | ▼ | 101% | 100% | 109% | 92% | 112% |
| 20241023 | 5,020 | 5,190 | 4,935 | 5,080 | 14,800 | 40 | 101% | 101% | 251% | ▲ | 100% | 100% | 116% | 93% | 113% |
| 20241024 | 4,980 | 5,050 | 4,945 | 4,990 | 5,700 | -90 | 98% | 100% | 39% | ▼ | 98% | 102% | 117% | 91% | 111% |
| 20241025 | 4,920 | 4,920 | 4,710 | 4,805 | 10,800 | -185 | 96% | 98% | 189% | ▼▼ | 103% | 104% | 120% | 88% | 107% |
| 20241028 | 4,805 | 4,955 | 4,805 | 4,930 | 4,000 | 125 | 103% | 103% | 37% | ▲ | 101% | 100% | 116% | 90% | 109% |
| 20241029 | 4,955 | 5,070 | 4,910 | 5,000 | 7,600 | 70 | 101% | 101% | 190% | ▲▲ | 99% | 99% | 116% | 91% | 106% |
| 20241030 | 4,980 | 4,995 | 4,900 | 4,925 | 3,500 | -75 | 99% | 99% | 46% | ▼ | 101% | 103% | 117% | 90% | 104% |
| 20241031 | 4,930 | 5,000 | 4,905 | 5,000 | 3,900 | 75 | 102% | 101% | 111% | ▲ | 96% | 106% | 115% | 91% | 106% |
| 20241101 | 5,000 | 5,000 | 4,770 | 4,805 | 15,900 | -195 | 96% | 96% | 408% | ▼ | 103% | 110% | 120% | 88% | 101% |
| 20241105 | 4,810 | 4,950 | 4,750 | 4,940 | 8,600 | 135 | 103% | 103% | 54% | ▲ | 99% | 109% | 118% | 90% | 103% |
| 20241106 | 4,870 | 4,950 | 4,795 | 4,800 | 6,600 | -140 | 97% | 99% | 77% | ▼ | 104% | 107% | 118% | 88% | 100% |
| 20241107 | 4,870 | 5,060 | 4,865 | 5,060 | 8,500 | 260 | 105% | 104% | 129% | ▲ | 104% | 102% | 113% | 92% | 105% |
| 20241108 | 5,100 | 5,300 | 5,100 | 5,290 | 11,800 | 230 | 105% | 104% | 139% | ▲▲ | 101% | 94% | 109% | 97% | 110% |
| 20241111 | 5,250 | 5,470 | 5,250 | 5,300 | 10,800 | 10 | 100% | 101% | 92% | ▲▲▲ | 99% | 97% | 108% | 97% | 110% |
| 20241112 | 5,300 | 5,350 | 5,200 | 5,230 | 6,400 | -70 | 99% | 99% | 59% | ▼ | 99% | 100% | 109% | 95% | 109% |
| 20241113 | 5,230 | 5,290 | 5,190 | 5,200 | 14,900 | -30 | 99% | 99% | 233% | ▼▼ | 87% | 104% | 108% | 95% | 108% |
| 20241114 | 5,280 | 5,280 | 4,295 | 4,605 | 69,500 | -595 | 89% | 87% | 466% | ▼▼▼ | 106% | 123% | 123% | 84% | 100% |
| 20241115 | 4,675 | 5,120 | 4,660 | 4,945 | 23,800 | 340 | 107% | 106% | 34% | ▲ | 105% | 118% | 119% | 93% | 107% |
| 20241118 | 4,875 | 5,230 | 4,875 | 5,140 | 14,700 | 195 | 104% | 105% | 62% | ▲▲ | 102% | 112% | 113% | 97% | 112% |
| 20241119 | 5,140 | 5,350 | 5,120 | 5,230 | 7,900 | 90 | 102% | 102% | 54% | ▲▲▲ | 105% | 110% | 111% | 99% | 114% |
| 20241120 | 5,230 | 5,560 | 5,230 | 5,470 | 24,300 | 240 | 105% | 105% | 308% | ▲▲▲▲ | 104% | 103% | 105% | 100% | 119% |
| 20241121 | 5,530 | 5,770 | 5,530 | 5,760 | 16,400 | 290 | 105% | 104% | 67% | ▲▲▲▲▲ | 97% | 95% | 100% | 100% | 125% |
| 20241122 | 5,860 | 5,860 | 5,530 | 5,670 | 9,500 | -90 | 98% | 97% | 58% | ▼ | 101% | 100% | 103% | 98% | 123% |
| 20241125 | 5,670 | 5,890 | 5,670 | 5,740 | 11,500 | 70 | 101% | 101% | 121% | ▲ | 101% | 101% | 104% | 100% | 125% |
| 20241126 | 5,640 | 5,800 | 5,640 | 5,700 | 4,300 | -40 | 99% | 101% | 37% | ▼ | 97% | 100% | 103% | 99% | 124% |
| 20241127 | 5,700 | 5,700 | 5,400 | 5,510 | 15,100 | -190 | 97% | 97% | 351% | ▼▼ | 101% | 104% | 106% | 96% | 120% |
| 20241128 | 5,500 | 5,650 | 5,220 | 5,560 | 16,800 | 50 | 101% | 101% | 111% | ▲ | 102% | 99% | 105% | 97% | 121% |
| 20241129 | 5,560 | 5,670 | 5,550 | 5,660 | 3,500 | 100 | 102% | 102% | 21% | ▲▲ | 100% | 97% | 103% | 98% | 123% |
| 20241202 | 5,660 | 5,730 | 5,640 | 5,670 | 4,100 | 10 | 100% | 100% | 117% | ▲▲▲ | 101% | 97% | 103% | 98% | 123% |
| 20241203 | 5,670 | 5,780 | 5,600 | 5,710 | 9,300 | 40 | 101% | 101% | 227% | ▲▲▲▲ | 96% | 96% | 102% | 99% | 124% |
| 20241204 | 5,720 | 5,720 | 5,460 | 5,470 | 9,500 | -240 | 96% | 96% | 102% | ▼ | 100% | 103% | 107% | 95% | 119% |
| 20241205 | 5,480 | 5,610 | 5,480 | 5,500 | 4,100 | 30 | 101% | 100% | 43% | ▲ | 99% | 104% | 104% | 95% | 119% |
| 20241206 | 5,520 | 5,520 | 5,320 | 5,490 | 6,100 | -10 | 100% | 99% | 149% | ▼ | 99% | 105% | 0% | 95% | 119% |
| 20241209 | 5,540 | 5,540 | 5,490 | 5,500 | 3,500 | 10 | 100% | 99% | 57% | ▲ | 99% | 106% | 0% | 95% | 119% |
| 20241210 | 5,500 | 5,540 | 5,460 | 5,460 | 1,900 | -40 | 99% | 99% | 54% | ▼ | 102% | 104% | 0% | 95% | 119% |
| 20241211 | 5,490 | 5,680 | 5,490 | 5,620 | 7,300 | 160 | 103% | 102% | 384% | ▲ | 100% | 100% | 0% | 98% | 122% |
| 20241212 | 5,720 | 5,840 | 5,650 | 5,740 | 11,500 | 120 | 102% | 100% | 158% | ▲▲ | 101% | 102% | 0% | 100% | 116% |
| 20241213 | 5,740 | 6,020 | 5,710 | 5,820 | 15,600 | 80 | 101% | 101% | 136% | ▲▲▲ | 97% | 99% | 0% | 100% | 113% |
| 20241216 | 5,900 | 5,900 | 5,730 | 5,730 | 3,900 | -90 | 98% | 97% | 25% | ▼ | 100% | 100% | 0% | 98% | 110% |
| 20241217 | 5,700 | 5,770 | 5,690 | 5,720 | 4,000 | -10 | 100% | 100% | 103% | ▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241218 | 5,720 | 5,790 | 5,690 | 5,690 | 4,700 | -30 | 99% | 99% | 118% | ▼▼▼ | 104% | 0% | 0% | 98% | 104% |
| 20241219 | 5,600 | 5,850 | 5,600 | 5,850 | 4,600 | 160 | 103% | 104% | 98% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20241220 | 5,850 | 5,850 | 5,690 | 5,720 | 6,900 | -130 | 98% | 98% | 150% | ▼ | % | % | % | 98% | 105% |
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 | 91,100 | 0 | 70,500 | 0 | 20,600 |
| 2024-12-06 | 0 | 94,600 | 0 | 73,300 | 0 | 21,300 |
| 2024-11-29 | 0 | 95,500 | 0 | 74,400 | 0 | 21,100 |
| 2024-11-22 | 0 | 112,700 | 0 | 79,200 | 0 | 33,500 |
| 2024-11-15 | 0 | 120,100 | 0 | 80,500 | 0 | 39,600 |
| 2024-11-08 | 0 | 110,000 | 0 | 78,100 | 0 | 31,900 |
| 2024-11-01 | 0 | 113,000 | 0 | 79,900 | 0 | 33,100 |
| 2024-10-25 | 0 | 109,100 | 0 | 79,700 | 0 | 29,400 |
| 2024-10-18 | 0 | 109,300 | 0 | 80,900 | 0 | 28,400 |
| 2024-10-11 | 0 | 109,200 | 0 | 83,400 | 0 | 25,800 |
| 2024-10-04 | 0 | 115,100 | 0 | 79,100 | 0 | 36,000 |
| 2024-09-27 | 0 | 112,500 | 0 | 78,600 | 0 | 33,900 |
| 2024-09-20 | 0 | 114,400 | 0 | 79,800 | 0 | 34,600 |
| 2024-09-13 | 0 | 119,500 | 0 | 84,700 | 0 | 34,800 |
| 2024-09-06 | 0 | 120,700 | 0 | 84,400 | 0 | 36,300 |
| 2024-08-30 | 0 | 126,500 | 0 | 80,700 | 0 | 45,800 |
| 2024-08-23 | 0 | 112,400 | 0 | 76,000 | 0 | 36,400 |
| 2024-08-16 | 0 | 120,300 | 0 | 77,000 | 0 | 43,300 |
| 2024-08-09 | 0 | 106,500 | 0 | 75,700 | 0 | 30,800 |
| 2024-08-02 | 0 | 99,700 | 0 | 70,800 | 0 | 28,900 |
| 2024-07-26 | 0 | 104,100 | 0 | 71,900 | 0 | 32,200 |
| 2024-07-19 | 0 | 102,900 | 0 | 70,200 | 0 | 32,700 |
| 2024-07-12 | 0 | 103,700 | 0 | 70,700 | 0 | 33,000 |
| 2024-07-05 | 0 | 102,700 | 0 | 67,900 | 0 | 34,800 |
| 2024-06-28 | 0 | 107,000 | 0 | 64,600 | 0 | 42,400 |
| 2024-06-21 | 600 | 103,200 | 600 | 67,400 | 0 | 35,800 |
| 2024-06-14 | 600 | 101,900 | 600 | 64,700 | 0 | 37,200 |
| 2024-06-07 | 500 | 110,300 | 500 | 67,200 | 0 | 43,100 |
| 2024-05-31 | 0 | 108,900 | 0 | 64,100 | 0 | 44,800 |
| 2024-05-24 | 300 | 106,000 | 300 | 64,300 | 0 | 41,700 |
| 2024-05-17 | 4,800 | 114,600 | 4,800 | 66,900 | 0 | 47,700 |
| 2024-05-10 | 0 | 100,500 | 0 | 72,800 | 0 | 27,700 |
| 2024-05-02 | 0 | 100,500 | 0 | 72,200 | 0 | 28,300 |
| 2024-04-26 | 0 | 102,200 | 0 | 75,400 | 0 | 26,800 |
| 2024-04-19 | 0 | 96,200 | 0 | 72,600 | 0 | 23,600 |
| 2024-04-12 | 0 | 117,000 | 0 | 80,800 | 0 | 36,200 |
| 2024-04-05 | 0 | 106,400 | 0 | 75,900 | 0 | 30,500 |
| 2024-03-29 | 0 | 81,500 | 0 | 52,300 | 0 | 29,200 |
| 2024-03-22 | 0 | 87,200 | 0 | 58,900 | 0 | 28,300 |
| 2024-03-15 | 0 | 92,500 | 0 | 56,300 | 0 | 36,200 |
| 2024-03-08 | 0 | 98,600 | 0 | 59,600 | 0 | 39,000 |
| 2024-03-01 | 0 | 106,000 | 0 | 62,600 | 0 | 43,400 |
| 2024-02-22 | 0 | 107,100 | 0 | 59,600 | 0 | 47,500 |
| 2024-02-16 | 0 | 107,700 | 0 | 62,400 | 0 | 45,300 |
| 2024-02-09 | 0 | 82,800 | 0 | 52,100 | 0 | 30,700 |
| 2024-02-02 | 0 | 85,400 | 0 | 60,800 | 0 | 24,600 |
| 2024-01-26 | 0 | 85,200 | 0 | 64,700 | 0 | 20,500 |
| 2024-01-19 | 0 | 81,400 | 0 | 59,400 | 0 | 22,000 |
| 2024-01-12 | 0 | 80,700 | 0 | 59,300 | 0 | 21,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 13:00 | 和弘食品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 13:00 | 和弘食品 | 2025年３月期 第２四半期（中間期）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241114 | 13:00 | 和弘食品 | 2025年３月期 第２四半期決算説明資料 |
| 20241016 | 13:00 | 和弘食品 | 海外子会社設立に関するお知らせ |
| 20240809 | 13:00 | 和弘食品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 和弘食品 | 2025年３月期 第１四半期決算説明資料 |
| 20240726 | 10:00 | 和弘食品 | 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 |
| 20240627 | 15:00 | 和弘食品 | 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 |
| 20240607 | 13:00 | 和弘食品 | 支配株主等に関する事項について |
| 20240515 | 13:00 | 和弘食品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 13:00 | 和弘食品 | 剰余金の配当に関するお知らせ |
| 20240515 | 13:00 | 和弘食品 | 2024年３月期 決算説明資料 |
| 20240412 | 13:00 | 和弘食品 | 配当方針の変更および配当予想の修正に関するお知らせ |
| 20240214 | 13:00 | 和弘食品 | 通期連結業績予想の修正に関するお知らせ |
| 20240214 | 13:00 | 和弘食品 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 13:00 | 和弘食品 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBVL | 350 | 2024-09-05 16:43 | 和弘食品株式会社 | 和山 明弘 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2813 | 2 | 第61期定時株主総会決議ご通知 | 2024-06-28 18:35:32 |
| 2813 | 2 | 臨時報告書（第61期定時株主総会議決行使結果） | 2024-06-28 18:35:31 |
| 2813 | 2 | 第61期定時株主総会招集ご通知 | 2024-06-21 12:48:02 |
| 2813 | 2 | 第61期定時株主総会の招集に際しての交付書面非記載事項 | 2024-06-21 12:48:01 |
| 2813 | 2 | IR情報 - 業務用調味料の和弘食品 | 2024-06-18 06:02:41 |
| 2813 | 2 | よくあるご質問 - 業務用調味料の和弘食品 | 2024-06-14 10:17:53 |
| 2813 | 2 | IRカレンダー - 業務用調味料の和弘食品 | 2024-06-14 10:17:51 |
| 2813 | 2 | 株主優待制度 - 業務用調味料の和弘食品 | 2024-06-14 10:17:49 |
| 2813 | 2 | 株式情報 - 業務用調味料の和弘食品 | 2024-06-14 10:17:48 |
| 2813 | 2 | 株式情報 - 業務用調味料の和弘食品 | 2024-06-14 10:17:46 |