| 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 | 3,235 | 3,235 | 3,200 | 3,200 | 1,600 | 0 | 100% | 99% | 89% | -- | 100% | 100% | 104% | 98% | 102% |
| 20250121 | 3,200 | 3,200 | 3,190 | 3,200 | 1,400 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250122 | 3,215 | 3,230 | 3,215 | 3,215 | 1,400 | 15 | 100% | 100% | 100% | ▲ | 101% | 101% | 104% | 98% | 102% |
| 20250123 | 3,200 | 3,245 | 3,180 | 3,245 | 4,000 | 30 | 101% | 101% | 286% | ▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20250124 | 3,230 | 3,250 | 3,200 | 3,215 | 1,100 | -30 | 99% | 100% | 28% | ▼ | 99% | 99% | 103% | 98% | 102% |
| 20250127 | 3,240 | 3,240 | 3,195 | 3,200 | 2,700 | -15 | 100% | 99% | 245% | ▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20250128 | 3,200 | 3,205 | 3,190 | 3,200 | 500 | 0 | 100% | 100% | 19% | -- | 100% | 99% | 101% | 98% | 101% |
| 20250129 | 3,225 | 3,250 | 3,220 | 3,225 | 2,200 | 25 | 101% | 100% | 440% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20250130 | 3,225 | 3,225 | 3,200 | 3,200 | 1,700 | -25 | 99% | 99% | 77% | ▼ | 99% | 100% | 101% | 98% | 100% |
| 20250131 | 3,225 | 3,235 | 3,195 | 3,195 | 1,300 | -5 | 100% | 99% | 76% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20250203 | 3,200 | 3,230 | 3,195 | 3,195 | 2,600 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 102% | 98% | 100% |
| 20250204 | 3,220 | 3,220 | 3,200 | 3,205 | 800 | 10 | 100% | 100% | 31% | ▲ | 100% | 104% | 103% | 98% | 100% |
| 20250205 | 3,205 | 3,235 | 3,205 | 3,215 | 1,000 | 10 | 100% | 100% | 125% | ▲▲ | 100% | 103% | 102% | 98% | 101% |
| 20250206 | 3,220 | 3,240 | 3,210 | 3,235 | 900 | 20 | 101% | 100% | 90% | ▲▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20250207 | 3,235 | 3,235 | 3,210 | 3,225 | 1,400 | -10 | 100% | 100% | 156% | ▼ | 101% | 100% | 102% | 99% | 101% |
| 20250210 | 3,230 | 3,250 | 3,220 | 3,250 | 2,500 | 25 | 101% | 101% | 179% | ▲ | 102% | 100% | 101% | 100% | 102% |
| 20250212 | 3,265 | 3,325 | 3,265 | 3,325 | 7,300 | 75 | 102% | 102% | 292% | ▲▲ | 98% | 98% | 99% | 100% | 104% |
| 20250213 | 3,325 | 3,325 | 3,240 | 3,245 | 5,700 | -80 | 98% | 98% | 78% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20250214 | 3,255 | 3,270 | 3,240 | 3,240 | 4,400 | -5 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20250217 | 3,240 | 3,265 | 3,200 | 3,225 | 2,700 | -15 | 100% | 100% | 61% | ▼▼▼ | 100% | 100% | 103% | 97% | 101% |
| 20250218 | 3,240 | 3,265 | 3,230 | 3,250 | 1,600 | 25 | 101% | 100% | 59% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250219 | 3,255 | 3,260 | 3,250 | 3,250 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 103% | 98% | 102% |
| 20250220 | 3,250 | 3,260 | 3,240 | 3,240 | 800 | -10 | 100% | 100% | 100% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20250225 | 3,250 | 3,250 | 3,240 | 3,240 | 4,300 | 0 | 100% | 100% | 538% | -- | 100% | 100% | 104% | 97% | 101% |
| 20250226 | 3,250 | 3,250 | 3,215 | 3,240 | 1,800 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 103% | 97% | 101% |
| 20250227 | 3,265 | 3,265 | 3,235 | 3,250 | 1,000 | 10 | 100% | 100% | 56% | ▲ | 100% | 102% | 104% | 98% | 102% |
| 20250228 | 3,230 | 3,270 | 3,225 | 3,235 | 2,100 | -15 | 100% | 100% | 210% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20250303 | 3,255 | 3,255 | 3,230 | 3,245 | 1,000 | 10 | 100% | 100% | 48% | ▲ | 100% | 102% | 104% | 98% | 102% |
| 20250304 | 3,245 | 3,265 | 3,220 | 3,230 | 900 | -15 | 100% | 100% | 90% | ▼ | 101% | 102% | 104% | 97% | 101% |
| 20250305 | 3,230 | 3,265 | 3,220 | 3,265 | 1,000 | 35 | 101% | 101% | 111% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250306 | 3,270 | 3,285 | 3,255 | 3,285 | 2,000 | 20 | 101% | 100% | 200% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250307 | 3,285 | 3,300 | 3,285 | 3,300 | 2,100 | 15 | 100% | 100% | 105% | ▲▲▲ | 99% | 100% | 102% | 99% | 103% |
| 20250310 | 3,300 | 3,300 | 3,270 | 3,280 | 1,100 | -20 | 99% | 99% | 52% | ▼ | 101% | 102% | 103% | 99% | 102% |
| 20250311 | 3,255 | 3,295 | 3,220 | 3,285 | 2,900 | 5 | 100% | 101% | 264% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250312 | 3,285 | 3,285 | 3,285 | 3,285 | 600 | 0 | 100% | 100% | 21% | -- | 100% | 102% | 100% | 99% | 102% |
| 20250313 | 3,285 | 3,290 | 3,285 | 3,290 | 1,300 | 5 | 100% | 100% | 217% | ▲ | 100% | 102% | 100% | 99% | 102% |
| 20250314 | 3,290 | 3,300 | 3,275 | 3,295 | 1,700 | 5 | 100% | 100% | 131% | ▲▲ | 100% | 102% | 100% | 100% | 102% |
| 20250317 | 3,295 | 3,305 | 3,295 | 3,305 | 1,100 | 10 | 100% | 100% | 65% | ▲▲▲ | 100% | 102% | 98% | 100% | 102% |
| 20250318 | 3,310 | 3,330 | 3,285 | 3,320 | 1,300 | 15 | 100% | 100% | 118% | ▲▲▲▲ | 101% | 101% | 97% | 100% | 103% |
| 20250319 | 3,320 | 3,340 | 3,310 | 3,340 | 1,300 | 20 | 101% | 101% | 100% | ▲▲▲▲▲ | 99% | 100% | 95% | 100% | 103% |
| 20250321 | 3,350 | 3,350 | 3,325 | 3,330 | 1,800 | -10 | 100% | 99% | 138% | ▼ | 100% | 99% | 96% | 100% | 103% |
| 20250324 | 3,335 | 3,345 | 3,330 | 3,345 | 3,200 | 15 | 100% | 100% | 178% | ▲ | 101% | 98% | 96% | 100% | 104% |
| 20250325 | 3,345 | 3,365 | 3,340 | 3,365 | 1,300 | 20 | 101% | 101% | 41% | ▲▲ | 101% | 98% | 96% | 100% | 104% |
| 20250326 | 3,340 | 3,370 | 3,340 | 3,360 | 2,700 | -5 | 100% | 101% | 208% | ▼ | 97% | 98% | 95% | 100% | 104% |
| 20250327 | 3,365 | 3,370 | 3,255 | 3,255 | 2,200 | -105 | 97% | 97% | 81% | ▼▼ | 101% | 100% | 98% | 97% | 101% |
| 20250328 | 3,260 | 3,290 | 3,260 | 3,285 | 1,100 | 30 | 101% | 101% | 50% | ▲ | 99% | 98% | 97% | 98% | 102% |
| 20250331 | 3,280 | 3,280 | 3,250 | 3,250 | 1,000 | -35 | 99% | 99% | 91% | ▼ | 101% | 97% | 99% | 97% | 101% |
| 20250401 | 3,240 | 3,285 | 3,240 | 3,285 | 600 | 35 | 101% | 101% | 60% | ▲ | 100% | 95% | 98% | 98% | 102% |
| 20250402 | 3,275 | 3,280 | 3,260 | 3,260 | 400 | -25 | 99% | 100% | 67% | ▼ | 100% | 98% | 99% | 97% | 100% |
| 20250403 | 3,215 | 3,235 | 3,200 | 3,230 | 2,400 | -30 | 99% | 100% | 600% | ▼▼ | 98% | 98% | 0% | 96% | 100% |
| 20250404 | 3,230 | 3,230 | 3,150 | 3,150 | 3,400 | -80 | 98% | 98% | 142% | ▼▼▼ | 100% | 102% | 0% | 94% | 100% |
| 20250408 | 3,105 | 3,205 | 3,060 | 3,100 | 3,400 | -50 | 98% | 100% | 100% | ▼▼▼▼ | 100% | 104% | 0% | 92% | 100% |
| 20250409 | 3,055 | 3,135 | 3,055 | 3,060 | 2,600 | -40 | 99% | 100% | 76% | ▼▼▼▼▼ | 100% | 102% | 0% | 91% | 100% |
| 20250410 | 3,125 | 3,140 | 3,110 | 3,140 | 1,100 | 80 | 103% | 100% | 42% | ▲ | 102% | 103% | 0% | 93% | 103% |
| 20250411 | 3,110 | 3,190 | 3,050 | 3,180 | 4,100 | 40 | 101% | 102% | 373% | ▲▲ | 99% | 100% | 0% | 95% | 104% |
| 20250414 | 3,185 | 3,195 | 3,120 | 3,155 | 1,800 | -25 | 99% | 99% | 44% | ▼ | 101% | 101% | 0% | 94% | 103% |
| 20250415 | 3,160 | 3,190 | 3,160 | 3,190 | 500 | 35 | 101% | 101% | 28% | ▲ | 101% | 0% | 0% | 95% | 104% |
| 20250416 | 3,160 | 3,190 | 3,160 | 3,190 | 900 | 0 | 100% | 101% | 180% | -- | 101% | 0% | 0% | 95% | 104% |
| 20250417 | 3,160 | 3,195 | 3,160 | 3,195 | 900 | 5 | 100% | 101% | 100% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20250418 | 3,205 | 3,205 | 3,195 | 3,195 | 1,800 | 0 | 100% | 100% | 200% | -- | % | % | % | 95% | 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 | 1,300 | 0 | 700 | 0 | 600 |
| 2025-04-04 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2025-03-28 | 0 | 1,600 | 0 | 800 | 0 | 800 |
| 2025-03-21 | 0 | 3,200 | 0 | 1,200 | 0 | 2,000 |
| 2025-03-14 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2025-03-07 | 0 | 3,500 | 0 | 1,300 | 0 | 2,200 |
| 2025-02-28 | 0 | 3,800 | 0 | 1,400 | 0 | 2,400 |
| 2025-02-21 | 0 | 4,600 | 0 | 1,500 | 0 | 3,100 |
| 2025-02-14 | 0 | 4,500 | 0 | 1,400 | 0 | 3,100 |
| 2025-02-07 | 0 | 2,800 | 0 | 1,200 | 0 | 1,600 |
| 2025-01-31 | 0 | 2,800 | 0 | 1,100 | 0 | 1,700 |
| 2025-01-24 | 0 | 3,400 | 0 | 1,100 | 0 | 2,300 |
| 2025-01-17 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
| 2025-01-10 | 0 | 4,400 | 0 | 1,700 | 0 | 2,700 |
| 2024-12-27 | 0 | 4,200 | 0 | 1,700 | 0 | 2,500 |
| 2024-12-20 | 0 | 6,200 | 0 | 2,500 | 0 | 3,700 |
| 2024-12-13 | 0 | 6,000 | 0 | 1,700 | 0 | 4,300 |
| 2024-12-06 | 0 | 8,900 | 0 | 2,200 | 0 | 6,700 |
| 2024-11-29 | 0 | 7,300 | 0 | 1,700 | 0 | 5,600 |
| 2024-11-22 | 0 | 8,500 | 0 | 1,900 | 0 | 6,600 |
| 2024-11-15 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-11-08 | 0 | 3,300 | 0 | 1,100 | 0 | 2,200 |
| 2024-11-01 | 0 | 3,300 | 0 | 1,700 | 0 | 1,600 |
| 2024-10-25 | 0 | 3,600 | 0 | 1,500 | 0 | 2,100 |
| 2024-10-18 | 0 | 3,600 | 0 | 900 | 0 | 2,700 |
| 2024-10-11 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-04 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-09-27 | 0 | 2,800 | 0 | 1,100 | 0 | 1,700 |
| 2024-09-20 | 0 | 4,100 | 0 | 1,200 | 0 | 2,900 |
| 2024-09-13 | 0 | 2,100 | 0 | 1,000 | 0 | 1,100 |
| 2024-09-06 | 0 | 1,700 | 0 | 1,000 | 0 | 700 |
| 2024-08-30 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2024-08-23 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-08-16 | 0 | 3,000 | 0 | 1,600 | 0 | 1,400 |
| 2024-08-09 | 0 | 700 | 0 | 500 | 0 | 200 |
| 2024-08-02 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2024-07-26 | 0 | 2,500 | 0 | 500 | 0 | 2,000 |
| 2024-07-19 | 0 | 7,500 | 0 | 3,600 | 0 | 3,900 |
| 2024-07-12 | 0 | 6,800 | 0 | 4,100 | 0 | 2,700 |
| 2024-07-05 | 0 | 6,000 | 0 | 3,300 | 0 | 2,700 |
| 2024-06-28 | 0 | 3,300 | 0 | 600 | 0 | 2,700 |
| 2024-06-21 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-06-14 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-06-07 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2024-05-31 | 0 | 2,900 | 0 | 500 | 0 | 2,400 |
| 2024-05-24 | 0 | 3,300 | 0 | 600 | 0 | 2,700 |
| 2024-05-17 | 0 | 3,500 | 0 | 500 | 0 | 3,000 |
| 2024-05-10 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-05-02 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2024-04-26 | 0 | 4,400 | 0 | 1,400 | 0 | 3,000 |
| 2024-04-19 | 0 | 6,200 | 0 | 2,800 | 0 | 3,400 |
| 2024-04-12 | 100 | 7,600 | 100 | 4,900 | 0 | 2,700 |
| 2024-04-05 | 0 | 7,400 | 0 | 5,100 | 0 | 2,300 |
| 2024-03-29 | 0 | 7,200 | 0 | 5,000 | 0 | 2,200 |
| 2024-03-22 | 0 | 8,700 | 0 | 5,300 | 0 | 3,400 |
| 2024-03-15 | 0 | 8,800 | 0 | 5,200 | 0 | 3,600 |
| 2024-03-08 | 0 | 10,200 | 0 | 5,600 | 0 | 4,600 |
| 2024-03-01 | 0 | 10,700 | 0 | 6,000 | 0 | 4,700 |
| 2024-02-22 | 0 | 11,200 | 0 | 6,700 | 0 | 4,500 |
| 2024-02-16 | 0 | 11,200 | 0 | 6,300 | 0 | 4,900 |
| 2024-02-09 | 0 | 10,900 | 0 | 7,000 | 0 | 3,900 |
| 2024-02-02 | 0 | 10,800 | 0 | 7,200 | 0 | 3,600 |
| 2024-01-26 | 0 | 10,000 | 0 | 6,900 | 0 | 3,100 |
| 2024-01-19 | 0 | 10,700 | 0 | 6,600 | 0 | 4,100 |
| 2024-01-12 | 0 | 10,500 | 0 | 7,200 | 0 | 3,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 15:30 | はごろも | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241122 | 10:00 | はごろも | 株式の立会外分売終了に関するお知らせ |
| 20241121 | 17:00 | はごろも | 株式の立会外分売実施に関するお知らせ |
| 20241115 | 15:30 | はごろも | 株式の立会外分売に関するお知らせ |
| 20241113 | 15:30 | はごろも | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | はごろも | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241106 | 15:30 | はごろも | （訂正・数値データ訂正）「業績予想の修正に関するお知らせ」の一部訂正について |
| 20241101 | 15:30 | はごろも | 業績予想の修正に関するお知らせ |
| 20240813 | 15:30 | はごろも | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 09:30 | はごろも | (訂正)「2024年３月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240513 | 15:30 | はごろも | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | はごろも | 個別業績の前期実績との差異に関するお知らせ |
| 20240430 | 15:30 | はごろも | 業績予想の修正に関するお知らせ |
| 20240213 | 15:30 | はごろも | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2831 | 2 | 更新情報2024/06/262024年3月期（第95期）期末 株主の皆様へ公開のお知らせ | 2024-07-01 10:30:08 |
| 2831 | 2 | 投資家の皆様へ | 企業情報・採用情報 | はごろもフーズ | 2024-06-18 06:03:12 |
| 2831 | 2 | 電子公告 | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:59 |
| 2831 | 2 | IRカレンダー | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:58 |
| 2831 | 2 | 株式情報 | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:56 |
| 2831 | 2 | コーポレート・ガバナンス | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:55 |
| 2831 | 2 | IRライブラリ | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:54 |
| 2831 | 2 | 財務・業績 | 投資家の皆様へ | はごろもフーズ | 2024-06-14 10:18:52 |
| 2831 | 3 | ニュースリリース2024/07/24新製品発売のお知らせ（シャキッと！コーン バタコ＆ジャッキーカルパス） | 2024-07-24 21:30:31 |
| 2831 | 3 | ニュースリリース2024/07/24新製品発売のお知らせ（SOY食堂） | 2024-07-24 21:30:30 |