| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 934 | 935 | 928 | 929 | 5,900 | -11 | 99% | 99% | 246% | ▼ | 99% | 100% | 104% | 99% | 100% |
| 20240726 | 927 | 930 | 922 | 922 | 4,800 | -7 | 99% | 99% | 81% | ▼▼ | 101% | 100% | 104% | 98% | 100% |
| 20240729 | 923 | 928 | 922 | 928 | 1,500 | 6 | 101% | 101% | 31% | ▲ | 100% | 97% | 104% | 99% | 101% |
| 20240730 | 926 | 929 | 924 | 929 | 1,600 | 1 | 100% | 100% | 107% | ▲▲ | 100% | 90% | 104% | 99% | 101% |
| 20240731 | 928 | 928 | 925 | 928 | 1,300 | -1 | 100% | 100% | 81% | ▼ | 100% | 96% | 105% | 99% | 101% |
| 20240801 | 924 | 925 | 915 | 920 | 5,700 | -8 | 99% | 100% | 438% | ▼▼ | 98% | 100% | 106% | 98% | 100% |
| 20240802 | 912 | 918 | 898 | 898 | 14,200 | -22 | 98% | 98% | 249% | ▼▼▼ | 85% | 107% | 110% | 95% | 100% |
| 20240805 | 880 | 880 | 748 | 748 | 28,200 | -150 | 83% | 85% | 199% | ▼▼▼▼ | 110% | 124% | 128% | 79% | 100% |
| 20240806 | 760 | 838 | 760 | 837 | 23,900 | 89 | 112% | 110% | 85% | ▲ | 106% | 113% | 116% | 89% | 112% |
| 20240807 | 840 | 904 | 840 | 890 | 15,200 | 53 | 106% | 106% | 64% | ▲▲ | 102% | 108% | 110% | 94% | 119% |
| 20240808 | 890 | 923 | 890 | 909 | 9,800 | 19 | 102% | 102% | 64% | ▲▲▲ | 101% | 103% | 105% | 96% | 122% |
| 20240809 | 928 | 950 | 927 | 939 | 24,100 | 30 | 103% | 101% | 246% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 126% |
| 20240813 | 939 | 954 | 939 | 943 | 10,500 | 4 | 100% | 100% | 44% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 126% |
| 20240814 | 950 | 952 | 945 | 952 | 10,800 | 9 | 101% | 100% | 103% | ▲▲▲▲▲▲ | 101% | 100% | 103% | 100% | 127% |
| 20240815 | 950 | 965 | 950 | 957 | 19,100 | 5 | 101% | 101% | 177% | ▲▲▲▲▲▲▲ | 99% | 98% | 101% | 100% | 128% |
| 20240816 | 966 | 966 | 926 | 956 | 18,100 | -1 | 100% | 99% | 95% | ▼ | 100% | 101% | 102% | 100% | 128% |
| 20240819 | 956 | 962 | 955 | 955 | 12,700 | -1 | 100% | 100% | 70% | ▼▼ | 99% | 101% | 102% | 100% | 128% |
| 20240820 | 958 | 962 | 943 | 950 | 16,200 | -5 | 99% | 99% | 128% | ▼▼▼ | 101% | 101% | 103% | 99% | 127% |
| 20240821 | 943 | 959 | 943 | 951 | 3,500 | 1 | 100% | 101% | 22% | ▲ | 101% | 102% | 103% | 99% | 127% |
| 20240822 | 941 | 951 | 937 | 951 | 4,900 | 0 | 100% | 101% | 140% | -- | 101% | 102% | 102% | 99% | 127% |
| 20240823 | 955 | 964 | 951 | 963 | 11,100 | 12 | 101% | 101% | 227% | ▲ | 99% | 100% | 100% | 100% | 129% |
| 20240826 | 968 | 969 | 954 | 954 | 11,000 | -9 | 99% | 99% | 99% | ▼ | 100% | 101% | 101% | 99% | 128% |
| 20240827 | 958 | 960 | 955 | 955 | 2,300 | 1 | 100% | 100% | 21% | ▲ | 101% | 102% | 102% | 99% | 128% |
| 20240828 | 955 | 962 | 954 | 960 | 4,300 | 5 | 101% | 101% | 187% | ▲▲ | 101% | 101% | 102% | 100% | 128% |
| 20240829 | 962 | 970 | 951 | 970 | 13,700 | 10 | 101% | 101% | 319% | ▲▲▲ | 99% | 99% | 101% | 100% | 130% |
| 20240830 | 970 | 975 | 965 | 965 | 10,900 | -5 | 99% | 99% | 80% | ▼ | 99% | 98% | 100% | 99% | 129% |
| 20240902 | 975 | 975 | 967 | 969 | 5,200 | 4 | 100% | 99% | 48% | ▲ | 100% | 99% | 101% | 100% | 130% |
| 20240903 | 972 | 975 | 972 | 975 | 3,900 | 6 | 101% | 100% | 75% | ▲▲ | 99% | 98% | 100% | 100% | 116% |
| 20240904 | 975 | 982 | 960 | 964 | 20,100 | -11 | 99% | 99% | 515% | ▼ | 99% | 99% | 101% | 99% | 108% |
| 20240905 | 968 | 968 | 955 | 958 | 13,400 | -6 | 99% | 99% | 67% | ▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20240906 | 956 | 962 | 956 | 958 | 4,000 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 102% | 98% | 102% |
| 20240909 | 958 | 958 | 952 | 956 | 7,000 | -2 | 100% | 100% | 175% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20240910 | 958 | 958 | 956 | 956 | 4,900 | 0 | 100% | 100% | 70% | -- | 99% | 101% | 101% | 98% | 101% |
| 20240911 | 957 | 960 | 951 | 951 | 5,700 | -5 | 99% | 99% | 116% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20240912 | 959 | 964 | 957 | 962 | 2,300 | 11 | 101% | 100% | 40% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20240913 | 962 | 971 | 962 | 970 | 6,400 | 8 | 101% | 101% | 278% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20240917 | 970 | 970 | 966 | 969 | 6,900 | -1 | 100% | 100% | 108% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20240918 | 969 | 969 | 958 | 958 | 5,500 | -11 | 99% | 99% | 80% | ▼▼ | 101% | 102% | 101% | 98% | 101% |
| 20240919 | 961 | 969 | 961 | 969 | 5,500 | 11 | 101% | 101% | 100% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20240920 | 969 | 973 | 962 | 967 | 9,200 | -2 | 100% | 100% | 167% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20240924 | 973 | 975 | 970 | 970 | 1,700 | 3 | 100% | 100% | 18% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20240925 | 970 | 974 | 970 | 972 | 3,600 | 2 | 100% | 100% | 212% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20240926 | 975 | 980 | 972 | 978 | 11,900 | 6 | 101% | 100% | 331% | ▲▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20240927 | 978 | 981 | 962 | 965 | 7,300 | -13 | 99% | 99% | 61% | ▼ | 101% | 102% | 102% | 99% | 101% |
| 20240930 | 948 | 969 | 933 | 960 | 5,400 | -5 | 99% | 101% | 74% | ▼▼ | 101% | 101% | 101% | 98% | 101% |
| 20241001 | 960 | 968 | 960 | 968 | 1,900 | 8 | 101% | 101% | 35% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241002 | 968 | 971 | 968 | 968 | 3,300 | 0 | 100% | 100% | 174% | -- | 100% | 100% | 98% | 99% | 102% |
| 20241003 | 974 | 975 | 971 | 971 | 3,300 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241004 | 969 | 969 | 967 | 968 | 4,300 | -3 | 100% | 100% | 130% | ▼ | 100% | 99% | 97% | 99% | 102% |
| 20241007 | 968 | 975 | 967 | 968 | 5,500 | 0 | 100% | 100% | 128% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241008 | 968 | 975 | 968 | 968 | 2,800 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241009 | 967 | 970 | 965 | 970 | 5,200 | 2 | 100% | 100% | 186% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241010 | 965 | 965 | 956 | 956 | 12,500 | -14 | 99% | 99% | 240% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 959 | 966 | 956 | 958 | 5,400 | 2 | 100% | 100% | 43% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241015 | 961 | 962 | 958 | 960 | 5,900 | 2 | 100% | 100% | 109% | ▲▲ | 101% | 100% | 0% | 98% | 100% |
| 20241016 | 958 | 966 | 958 | 966 | 4,200 | 6 | 101% | 101% | 71% | ▲▲▲ | 100% | 98% | 0% | 99% | 101% |
| 20241017 | 960 | 967 | 960 | 963 | 6,200 | -3 | 100% | 100% | 148% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 966 | 966 | 951 | 953 | 15,300 | -10 | 99% | 99% | 247% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 953 | 956 | 953 | 956 | 2,300 | 3 | 100% | 100% | 15% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 950 | 952 | 934 | 938 | 13,600 | -18 | 98% | 99% | 591% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 78,900 | 0 | 52,400 | 0 | 26,500 |
| 2024-10-11 | 0 | 94,500 | 0 | 66,700 | 0 | 27,800 |
| 2024-10-04 | 0 | 101,500 | 0 | 73,000 | 0 | 28,500 |
| 2024-09-27 | 0 | 101,800 | 0 | 71,900 | 0 | 29,900 |
| 2024-09-20 | 0 | 97,800 | 0 | 73,200 | 0 | 24,600 |
| 2024-09-13 | 0 | 102,800 | 0 | 76,600 | 0 | 26,200 |
| 2024-09-06 | 0 | 103,900 | 0 | 77,500 | 0 | 26,400 |
| 2024-08-30 | 0 | 120,300 | 0 | 94,300 | 0 | 26,000 |
| 2024-08-23 | 0 | 130,100 | 0 | 98,300 | 0 | 31,800 |
| 2024-08-16 | 0 | 135,300 | 0 | 100,100 | 0 | 35,200 |
| 2024-08-09 | 0 | 124,000 | 0 | 92,100 | 0 | 31,900 |
| 2024-08-02 | 0 | 116,300 | 0 | 81,800 | 0 | 34,500 |
| 2024-07-26 | 0 | 118,500 | 0 | 85,100 | 0 | 33,400 |
| 2024-07-19 | 0 | 123,100 | 0 | 89,900 | 0 | 33,200 |
| 2024-07-12 | 0 | 122,800 | 0 | 89,900 | 0 | 32,900 |
| 2024-07-05 | 0 | 119,500 | 0 | 86,800 | 0 | 32,700 |
| 2024-06-28 | 0 | 120,200 | 0 | 89,500 | 0 | 30,700 |
| 2024-06-21 | 0 | 117,500 | 0 | 84,800 | 0 | 32,700 |
| 2024-06-14 | 0 | 112,600 | 0 | 80,100 | 0 | 32,500 |
| 2024-06-07 | 0 | 101,300 | 0 | 80,600 | 0 | 20,700 |
| 2024-05-31 | 0 | 99,800 | 0 | 80,400 | 0 | 19,400 |
| 2024-05-24 | 0 | 102,200 | 0 | 84,600 | 0 | 17,600 |
| 2024-05-17 | 0 | 97,600 | 0 | 77,600 | 0 | 20,000 |
| 2024-05-10 | 0 | 101,700 | 0 | 79,400 | 0 | 22,300 |
| 2024-05-02 | 0 | 92,000 | 0 | 73,400 | 0 | 18,600 |
| 2024-04-26 | 0 | 94,300 | 0 | 72,100 | 0 | 22,200 |
| 2024-04-19 | 0 | 98,300 | 0 | 73,800 | 0 | 24,500 |
| 2024-04-12 | 0 | 96,700 | 0 | 72,600 | 0 | 24,100 |
| 2024-04-05 | 0 | 93,500 | 0 | 72,900 | 0 | 20,600 |
| 2024-03-29 | 0 | 84,500 | 0 | 64,600 | 0 | 19,900 |
| 2024-03-22 | 0 | 159,000 | 0 | 136,700 | 0 | 22,300 |
| 2024-03-15 | 0 | 148,600 | 0 | 126,400 | 0 | 22,200 |
| 2024-03-08 | 0 | 147,100 | 0 | 121,300 | 0 | 25,800 |
| 2024-03-01 | 0 | 143,000 | 0 | 112,300 | 0 | 30,700 |
| 2024-02-22 | 0 | 135,800 | 0 | 104,200 | 0 | 31,600 |
| 2024-02-16 | 0 | 135,000 | 0 | 99,700 | 0 | 35,300 |
| 2024-02-09 | 0 | 126,500 | 0 | 87,700 | 0 | 38,800 |
| 2024-02-02 | 0 | 121,500 | 0 | 86,800 | 0 | 34,700 |
| 2024-01-26 | 0 | 122,000 | 0 | 87,100 | 0 | 34,900 |
| 2024-01-19 | 0 | 120,500 | 0 | 88,500 | 0 | 32,000 |
| 2024-01-12 | 0 | 128,500 | 0 | 91,900 | 0 | 36,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 14:00 | シノブフーズ | 自己株式の取得状況に関するお知らせ |
| 20240910 | 14:00 | シノブフーズ | 自己株式の取得状況に関するお知らせ |
| 20240806 | 14:00 | シノブフーズ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 14:00 | シノブフーズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240521 | 16:00 | シノブフーズ | 取締役候補者の選任に関するお知らせ |
| 20240510 | 14:00 | シノブフーズ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240416 | 14:00 | シノブフーズ | 連結業績予想及び個別業績予想の修正並びに特別損失の計上に関するお知らせ |
| 20240416 | 14:00 | シノブフーズ | 剰余金の配当に関するお知らせ |
| 20240209 | 14:00 | シノブフーズ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 14:00 | シノブフーズ | 正社員の給与水準の引き上げに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2903 | 1 | シノブフーズ株式会社 | 2024-10-23 07:28:06 |
| 2903 | 2 | 株主・投資家情報｜シノブフーズ株式会社 | 2024-06-14 17:52:06 |
| 2903 | 2 | 株主優待｜シノブフーズ株式会社 | 2024-06-14 17:52:05 |
| 2903 | 2 | 株価情報｜シノブフーズ株式会社 | 2024-06-14 17:52:04 |
| 2903 | 2 | 株式関係｜シノブフーズ株式会社 | 2024-06-14 17:52:03 |
| 2903 | 2 | ディスクロージャーポリシー｜シノブフーズ株式会社 | 2024-06-14 17:52:01 |
| 2903 | 2 | 電子公告｜シノブフーズ株式会社 | 2024-06-14 17:52:00 |
| 2903 | 2 | コーポレート・ガバナンス｜シノブフーズ株式会社 | 2024-06-14 17:51:59 |
| 2903 | 2 | 事業報告書｜シノブフーズ株式会社 | 2024-06-14 17:51:58 |
| 2903 | 2 | 有価証券報告書｜シノブフーズ株式会社 | 2024-06-14 17:51:57 |