| 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 | 2,457 | 2,473 | 2,450 | 2,462 | 4,500 | 6 | 100% | 100% | 129% | ▲▲ | 100% | 102% | 107% | 96% | 101% |
| 20250121 | 2,467 | 2,472 | 2,461 | 2,472 | 2,100 | 10 | 100% | 100% | 47% | ▲▲▲ | 100% | 104% | 106% | 97% | 102% |
| 20250122 | 2,485 | 2,485 | 2,463 | 2,480 | 2,500 | 8 | 100% | 100% | 119% | ▲▲▲▲ | 101% | 105% | 106% | 97% | 102% |
| 20250123 | 2,500 | 2,523 | 2,480 | 2,523 | 7,800 | 43 | 102% | 101% | 312% | ▲▲▲▲▲ | 100% | 104% | 105% | 100% | 104% |
| 20250124 | 2,529 | 2,531 | 2,524 | 2,527 | 3,700 | 4 | 100% | 100% | 47% | ▲▲▲▲▲▲ | 100% | 104% | 105% | 100% | 104% |
| 20250127 | 2,535 | 2,583 | 2,526 | 2,526 | 14,500 | -1 | 100% | 100% | 392% | ▼ | 101% | 100% | 104% | 100% | 104% |
| 20250128 | 2,544 | 2,590 | 2,540 | 2,582 | 5,100 | 56 | 102% | 101% | 35% | ▲ | 101% | 98% | 102% | 100% | 106% |
| 20250129 | 2,599 | 2,630 | 2,570 | 2,627 | 5,600 | 45 | 102% | 101% | 110% | ▲▲ | 101% | 98% | 101% | 100% | 107% |
| 20250130 | 2,614 | 2,663 | 2,609 | 2,637 | 6,800 | 10 | 100% | 101% | 121% | ▲▲▲ | 96% | 96% | 99% | 100% | 108% |
| 20250131 | 2,668 | 2,670 | 2,541 | 2,549 | 30,900 | -88 | 97% | 96% | 454% | ▼ | 99% | 100% | 104% | 97% | 104% |
| 20250203 | 2,560 | 2,560 | 2,543 | 2,543 | 4,300 | -6 | 100% | 99% | 14% | ▼▼ | 100% | 102% | 106% | 96% | 104% |
| 20250204 | 2,561 | 2,580 | 2,552 | 2,556 | 3,000 | 13 | 101% | 100% | 70% | ▲ | 100% | 102% | 106% | 97% | 104% |
| 20250205 | 2,556 | 2,557 | 2,554 | 2,554 | 1,200 | -2 | 100% | 100% | 40% | ▼ | 99% | 102% | 105% | 97% | 104% |
| 20250206 | 2,575 | 2,575 | 2,547 | 2,549 | 5,400 | -5 | 100% | 99% | 450% | ▼▼ | 100% | 103% | 106% | 97% | 104% |
| 20250207 | 2,545 | 2,562 | 2,544 | 2,549 | 2,900 | 0 | 100% | 100% | 54% | -- | 103% | 102% | 106% | 97% | 104% |
| 20250210 | 2,555 | 2,639 | 2,555 | 2,619 | 11,200 | 70 | 103% | 103% | 386% | ▲ | 100% | 101% | 104% | 99% | 107% |
| 20250212 | 2,609 | 2,614 | 2,589 | 2,614 | 4,600 | -5 | 100% | 100% | 41% | ▼ | 100% | 101% | 103% | 99% | 107% |
| 20250213 | 2,618 | 2,650 | 2,618 | 2,620 | 8,500 | 6 | 100% | 100% | 185% | ▲ | 98% | 100% | 102% | 99% | 107% |
| 20250214 | 2,645 | 2,645 | 2,600 | 2,605 | 3,000 | -15 | 99% | 98% | 35% | ▼ | 100% | 102% | 104% | 99% | 106% |
| 20250217 | 2,607 | 2,634 | 2,607 | 2,617 | 2,500 | 12 | 100% | 100% | 83% | ▲ | 101% | 101% | 104% | 99% | 106% |
| 20250218 | 2,612 | 2,650 | 2,612 | 2,631 | 3,200 | 14 | 101% | 101% | 128% | ▲▲ | 101% | 100% | 103% | 100% | 106% |
| 20250219 | 2,631 | 2,645 | 2,625 | 2,645 | 3,100 | 14 | 101% | 101% | 97% | ▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20250220 | 2,639 | 2,654 | 2,631 | 2,650 | 7,200 | 5 | 100% | 100% | 232% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 105% |
| 20250225 | 2,619 | 2,641 | 2,619 | 2,641 | 3,100 | -9 | 100% | 101% | 43% | ▼ | 100% | 101% | 103% | 100% | 105% |
| 20250226 | 2,639 | 2,649 | 2,633 | 2,637 | 2,900 | -4 | 100% | 100% | 94% | ▼▼ | 99% | 101% | 102% | 100% | 104% |
| 20250228 | 2,653 | 2,653 | 2,630 | 2,630 | 1,000 | -7 | 100% | 99% | 34% | ▼▼▼ | 100% | 102% | 102% | 99% | 103% |
| 20250303 | 2,654 | 2,679 | 2,639 | 2,648 | 27,600 | 18 | 101% | 100% | 2760% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20250304 | 2,655 | 2,677 | 2,649 | 2,668 | 22,600 | 20 | 101% | 100% | 82% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250305 | 2,644 | 2,670 | 2,644 | 2,670 | 1,900 | 2 | 100% | 101% | 8% | ▲▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20250306 | 2,669 | 2,669 | 2,654 | 2,659 | 2,200 | -11 | 100% | 100% | 116% | ▼ | 102% | 102% | 102% | 100% | 105% |
| 20250307 | 2,660 | 2,705 | 2,659 | 2,705 | 7,900 | 46 | 102% | 102% | 359% | ▲ | 100% | 100% | 100% | 100% | 106% |
| 20250310 | 2,705 | 2,705 | 2,692 | 2,703 | 1,800 | -2 | 100% | 100% | 23% | ▼ | 100% | 101% | 101% | 100% | 106% |
| 20250311 | 2,672 | 2,699 | 2,667 | 2,676 | 3,100 | -27 | 99% | 100% | 172% | ▼▼ | 101% | 101% | 101% | 99% | 105% |
| 20250312 | 2,676 | 2,705 | 2,676 | 2,705 | 700 | 29 | 101% | 101% | 23% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20250313 | 2,705 | 2,705 | 2,671 | 2,679 | 2,200 | -26 | 99% | 99% | 314% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20250314 | 2,679 | 2,700 | 2,679 | 2,693 | 900 | 14 | 101% | 101% | 41% | ▲ | 99% | 100% | 99% | 100% | 103% |
| 20250317 | 2,700 | 2,700 | 2,673 | 2,680 | 4,500 | -13 | 100% | 99% | 500% | ▼ | 100% | 101% | 98% | 99% | 103% |
| 20250318 | 2,697 | 2,697 | 2,677 | 2,697 | 1,800 | 17 | 101% | 100% | 40% | ▲ | 100% | 100% | 95% | 100% | 104% |
| 20250319 | 2,697 | 2,715 | 2,697 | 2,706 | 5,400 | 9 | 100% | 100% | 300% | ▲▲ | 100% | 100% | 94% | 100% | 103% |
| 20250321 | 2,702 | 2,705 | 2,696 | 2,697 | 4,000 | -9 | 100% | 100% | 74% | ▼ | 100% | 99% | 94% | 100% | 103% |
| 20250324 | 2,707 | 2,716 | 2,707 | 2,711 | 4,300 | 14 | 101% | 100% | 108% | ▲ | 99% | 99% | 93% | 100% | 103% |
| 20250325 | 2,712 | 2,713 | 2,684 | 2,698 | 5,800 | -13 | 100% | 99% | 135% | ▼ | 100% | 99% | 94% | 100% | 103% |
| 20250326 | 2,693 | 2,710 | 2,693 | 2,700 | 2,900 | 2 | 100% | 100% | 50% | ▲ | 100% | 99% | 94% | 100% | 103% |
| 20250327 | 2,704 | 2,720 | 2,690 | 2,691 | 3,900 | -9 | 100% | 100% | 134% | ▼ | 101% | 99% | 96% | 99% | 102% |
| 20250328 | 2,651 | 2,699 | 2,651 | 2,675 | 3,400 | -16 | 99% | 101% | 87% | ▼▼ | 100% | 96% | 95% | 99% | 102% |
| 20250331 | 2,660 | 2,675 | 2,633 | 2,657 | 3,800 | -18 | 99% | 100% | 112% | ▼▼▼ | 99% | 90% | 94% | 98% | 100% |
| 20250401 | 2,691 | 2,691 | 2,658 | 2,668 | 600 | 11 | 100% | 99% | 16% | ▲ | 99% | 88% | 95% | 98% | 100% |
| 20250402 | 2,661 | 2,661 | 2,633 | 2,633 | 900 | -35 | 99% | 99% | 150% | ▼ | 100% | 93% | 99% | 97% | 100% |
| 20250403 | 2,559 | 2,603 | 2,556 | 2,556 | 4,800 | -77 | 97% | 100% | 533% | ▼▼ | 95% | 93% | 0% | 94% | 100% |
| 20250404 | 2,557 | 2,557 | 2,419 | 2,422 | 11,600 | -134 | 95% | 95% | 242% | ▼▼▼ | 102% | 105% | 0% | 89% | 100% |
| 20250408 | 2,313 | 2,415 | 2,244 | 2,351 | 6,300 | -71 | 97% | 102% | 54% | ▼▼▼▼ | 100% | 106% | 0% | 87% | 100% |
| 20250409 | 2,320 | 2,329 | 2,269 | 2,328 | 5,600 | -23 | 99% | 100% | 89% | ▼▼▼▼▼ | 98% | 103% | 0% | 86% | 100% |
| 20250410 | 2,426 | 2,426 | 2,328 | 2,389 | 49,200 | 61 | 103% | 98% | 879% | ▲ | 102% | 107% | 0% | 88% | 103% |
| 20250411 | 2,350 | 2,430 | 2,350 | 2,388 | 4,500 | -1 | 100% | 102% | 9% | ▼ | 101% | 105% | 0% | 88% | 103% |
| 20250414 | 2,413 | 2,452 | 2,411 | 2,433 | 3,900 | 45 | 102% | 101% | 87% | ▲ | 101% | 104% | 0% | 90% | 105% |
| 20250415 | 2,435 | 2,484 | 2,435 | 2,462 | 4,200 | 29 | 101% | 101% | 108% | ▲▲ | 101% | 0% | 0% | 91% | 106% |
| 20250416 | 2,460 | 2,494 | 2,452 | 2,494 | 600 | 32 | 101% | 101% | 14% | ▲▲▲ | 102% | 0% | 0% | 92% | 107% |
| 20250417 | 2,462 | 2,520 | 2,457 | 2,520 | 3,300 | 26 | 101% | 102% | 550% | ▲▲▲▲ | 100% | 0% | 0% | 93% | 108% |
| 20250418 | 2,521 | 2,580 | 2,520 | 2,532 | 2,000 | 12 | 100% | 100% | 61% | ▲▲▲▲▲ | % | % | % | 93% | 109% |
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 | 100 | 204,100 | 100 | 185,700 | 0 | 18,400 |
| 2025-04-04 | 100 | 206,800 | 100 | 187,300 | 0 | 19,500 |
| 2025-03-28 | 100 | 204,700 | 100 | 185,000 | 0 | 19,700 |
| 2025-03-21 | 100 | 203,100 | 100 | 182,500 | 0 | 20,600 |
| 2025-03-14 | 100 | 205,900 | 100 | 181,000 | 0 | 24,900 |
| 2025-03-07 | 100 | 212,100 | 100 | 186,000 | 0 | 26,100 |
| 2025-02-28 | 100 | 211,000 | 100 | 183,400 | 0 | 27,600 |
| 2025-02-21 | 100 | 210,900 | 100 | 183,300 | 0 | 27,600 |
| 2025-02-14 | 100 | 216,700 | 100 | 188,000 | 0 | 28,700 |
| 2025-02-07 | 100 | 220,300 | 100 | 188,600 | 0 | 31,700 |
| 2025-01-31 | 0 | 221,800 | 0 | 188,800 | 0 | 33,000 |
| 2025-01-24 | 0 | 219,800 | 0 | 188,100 | 0 | 31,700 |
| 2025-01-17 | 0 | 221,500 | 0 | 187,900 | 0 | 33,600 |
| 2025-01-10 | 0 | 219,300 | 0 | 186,400 | 0 | 32,900 |
| 2024-12-27 | 0 | 220,500 | 0 | 186,000 | 0 | 34,500 |
| 2024-12-20 | 0 | 218,400 | 0 | 179,400 | 0 | 39,000 |
| 2024-12-13 | 0 | 205,000 | 0 | 170,200 | 0 | 34,800 |
| 2024-12-06 | 0 | 206,300 | 0 | 171,000 | 0 | 35,300 |
| 2024-11-29 | 0 | 199,700 | 0 | 167,900 | 0 | 31,800 |
| 2024-11-22 | 0 | 196,000 | 0 | 165,800 | 0 | 30,200 |
| 2024-11-15 | 0 | 196,100 | 0 | 166,300 | 0 | 29,800 |
| 2024-11-08 | 0 | 194,900 | 0 | 165,700 | 0 | 29,200 |
| 2024-11-01 | 0 | 193,000 | 0 | 163,800 | 0 | 29,200 |
| 2024-10-25 | 0 | 192,800 | 0 | 153,900 | 0 | 38,900 |
| 2024-10-18 | 0 | 188,200 | 0 | 148,900 | 0 | 39,300 |
| 2024-10-11 | 0 | 187,500 | 0 | 150,400 | 0 | 37,100 |
| 2024-10-04 | 0 | 181,400 | 0 | 145,500 | 0 | 35,900 |
| 2024-09-27 | 0 | 167,900 | 0 | 133,500 | 0 | 34,400 |
| 2024-09-20 | 0 | 167,600 | 0 | 134,400 | 0 | 33,200 |
| 2024-09-13 | 0 | 178,300 | 0 | 143,200 | 0 | 35,100 |
| 2024-09-06 | 0 | 175,200 | 0 | 139,100 | 0 | 36,100 |
| 2024-08-30 | 0 | 176,900 | 0 | 140,100 | 0 | 36,800 |
| 2024-08-23 | 0 | 176,800 | 0 | 139,200 | 0 | 37,600 |
| 2024-08-16 | 0 | 176,000 | 0 | 138,300 | 0 | 37,700 |
| 2024-08-09 | 0 | 177,100 | 0 | 138,400 | 0 | 38,700 |
| 2024-08-02 | 0 | 189,100 | 0 | 145,100 | 0 | 44,000 |
| 2024-07-26 | 0 | 201,500 | 0 | 148,800 | 0 | 52,700 |
| 2024-07-19 | 0 | 201,900 | 0 | 151,300 | 0 | 50,600 |
| 2024-07-12 | 0 | 211,300 | 0 | 157,000 | 0 | 54,300 |
| 2024-07-05 | 0 | 210,600 | 0 | 154,100 | 0 | 56,500 |
| 2024-06-28 | 0 | 200,800 | 0 | 142,300 | 0 | 58,500 |
| 2024-06-21 | 0 | 193,600 | 0 | 138,000 | 0 | 55,600 |
| 2024-06-14 | 0 | 186,100 | 0 | 132,700 | 0 | 53,400 |
| 2024-06-07 | 100 | 186,000 | 100 | 126,700 | 0 | 59,300 |
| 2024-05-31 | 0 | 182,700 | 0 | 122,300 | 0 | 60,400 |
| 2024-05-24 | 100 | 185,600 | 100 | 118,800 | 0 | 66,800 |
| 2024-05-17 | 100 | 185,000 | 100 | 118,400 | 0 | 66,600 |
| 2024-05-10 | 100 | 176,100 | 100 | 110,200 | 0 | 65,900 |
| 2024-05-02 | 0 | 164,900 | 0 | 99,600 | 0 | 65,300 |
| 2024-04-26 | 0 | 95,100 | 0 | 74,700 | 0 | 20,400 |
| 2024-04-19 | 0 | 95,900 | 0 | 73,100 | 0 | 22,800 |
| 2024-04-12 | 0 | 91,000 | 0 | 73,000 | 0 | 18,000 |
| 2024-04-05 | 0 | 90,500 | 0 | 71,500 | 0 | 19,000 |
| 2024-03-29 | 0 | 86,100 | 0 | 68,900 | 0 | 17,200 |
| 2024-03-22 | 0 | 91,900 | 0 | 72,800 | 0 | 19,100 |
| 2024-03-15 | 0 | 93,100 | 0 | 74,000 | 0 | 19,100 |
| 2024-03-08 | 0 | 94,000 | 0 | 74,200 | 0 | 19,800 |
| 2024-03-01 | 0 | 94,600 | 0 | 74,600 | 0 | 20,000 |
| 2024-02-22 | 0 | 82,200 | 0 | 61,600 | 0 | 20,600 |
| 2024-02-16 | 0 | 80,800 | 0 | 61,100 | 0 | 19,700 |
| 2024-02-09 | 0 | 111,500 | 0 | 93,200 | 0 | 18,300 |
| 2024-02-02 | 100 | 115,000 | 100 | 95,800 | 0 | 19,200 |
| 2024-01-26 | 0 | 119,500 | 0 | 98,100 | 0 | 21,400 |
| 2024-01-19 | 0 | 136,300 | 0 | 114,500 | 0 | 21,800 |
| 2024-01-12 | 0 | 140,800 | 0 | 115,400 | 0 | 25,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 12:30 | 日食化 | 役員の異動に関するお知らせ |
| 20250131 | 12:30 | 日食化 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241031 | 12:30 | 日食化 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 12:30 | 日食化 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 12:30 | 日食化 | 営業所統合に関するお知らせ |
| 20240731 | 14:00 | 日食化 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 日食化 | 本店移転に関するお知らせ |
| 20240627 | 14:00 | 日食化 | 支配株主等に関する事項について |
| 20240527 | 14:00 | 日食化 | 剰余金の配当に関するお知らせ |
| 20240430 | 14:00 | 日食化 | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240430 | 14:00 | 日食化 | 連結決算開始に伴う連結業績予想に関するお知らせ |
| 20240229 | 14:00 | 日食化 | 役員の異動に関するお知らせ |
| 20240131 | 19:30 | 日食化 | （訂正・数値データ訂正）「2024年3月期 第3四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKYC | 350 | 2024-10-25 15:47 | 日本食品化工株式会社 | 三菱商事株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2892 | 1 | 多様なWell-beingのために｜コーポレートサイト｜日本食品化工株式会社 | 2025-04-19 21:28:45 |
| 2892 | 2 | 電子公告｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:55 |
| 2892 | 2 | 株式情報｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:54 |
| 2892 | 2 | IR動画｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:52 |
| 2892 | 2 | 開示情報｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:51 |
| 2892 | 2 | 株主総会資料｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:50 |
| 2892 | 2 | コーポレート・ガバナンス報告書｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:49 |
| 2892 | 2 | 有価証券報告書｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:48 |
| 2892 | 2 | 決算短信｜IRライブラリ｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:47 |
| 2892 | 2 | IRカレンダー｜IR情報｜日本食品化工株式会社 | 2024-06-19 02:20:46 |