| 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 | 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% | 97% | 99% | 102% |
| 20241008 | 968 | 975 | 968 | 968 | 2,800 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 97% | 99% | 102% |
| 20241009 | 967 | 970 | 965 | 970 | 5,200 | 2 | 100% | 100% | 186% | ▲ | 99% | 100% | 97% | 99% | 102% |
| 20241010 | 965 | 965 | 956 | 956 | 12,500 | -14 | 99% | 99% | 240% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241011 | 959 | 966 | 956 | 958 | 5,400 | 2 | 100% | 100% | 43% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20241015 | 961 | 962 | 958 | 960 | 5,900 | 2 | 100% | 100% | 109% | ▲▲ | 101% | 100% | 97% | 98% | 100% |
| 20241016 | 958 | 966 | 958 | 966 | 4,200 | 6 | 101% | 101% | 71% | ▲▲▲ | 100% | 98% | 97% | 99% | 101% |
| 20241017 | 960 | 967 | 960 | 963 | 6,200 | -3 | 100% | 100% | 148% | ▼ | 99% | 97% | 96% | 98% | 101% |
| 20241018 | 966 | 966 | 951 | 953 | 15,300 | -10 | 99% | 99% | 247% | ▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20241021 | 953 | 956 | 953 | 956 | 2,300 | 3 | 100% | 100% | 15% | ▲ | 99% | 98% | 98% | 98% | 100% |
| 20241022 | 950 | 952 | 934 | 938 | 13,600 | -18 | 98% | 99% | 591% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241023 | 938 | 949 | 938 | 940 | 5,900 | 2 | 100% | 100% | 43% | ▲ | 101% | 100% | 98% | 96% | 100% |
| 20241024 | 936 | 941 | 935 | 941 | 3,400 | 1 | 100% | 101% | 58% | ▲▲ | 99% | 99% | 98% | 96% | 100% |
| 20241025 | 941 | 941 | 933 | 933 | 3,900 | -8 | 99% | 99% | 115% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241028 | 929 | 932 | 929 | 932 | 1,200 | -1 | 100% | 100% | 31% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241029 | 935 | 938 | 935 | 938 | 1,000 | 6 | 101% | 100% | 83% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20241030 | 930 | 933 | 930 | 933 | 1,300 | -5 | 99% | 100% | 130% | ▼ | 99% | 99% | 96% | 96% | 100% |
| 20241031 | 940 | 940 | 928 | 928 | 3,000 | -5 | 99% | 99% | 231% | ▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20241101 | 926 | 935 | 923 | 925 | 5,700 | -3 | 100% | 100% | 190% | ▼▼▼ | 101% | 99% | 100% | 95% | 100% |
| 20241105 | 925 | 934 | 925 | 930 | 1,900 | 5 | 101% | 101% | 33% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20241106 | 928 | 931 | 923 | 923 | 3,000 | -7 | 99% | 99% | 158% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20241107 | 922 | 930 | 922 | 930 | 1,900 | 7 | 101% | 101% | 63% | ▲ | 96% | 96% | 98% | 96% | 101% |
| 20241108 | 952 | 952 | 914 | 914 | 14,000 | -16 | 98% | 96% | 737% | ▼ | 97% | 100% | 102% | 95% | 100% |
| 20241111 | 910 | 910 | 880 | 884 | 40,600 | -30 | 97% | 97% | 290% | ▼▼ | 103% | 101% | 105% | 92% | 100% |
| 20241112 | 888 | 921 | 888 | 918 | 13,000 | 34 | 104% | 103% | 32% | ▲ | 100% | 99% | 101% | 95% | 104% |
| 20241113 | 918 | 919 | 916 | 917 | 6,400 | -1 | 100% | 100% | 49% | ▼ | 99% | 99% | 101% | 95% | 104% |
| 20241114 | 917 | 922 | 910 | 910 | 9,200 | -7 | 99% | 99% | 144% | ▼▼ | 98% | 98% | 102% | 94% | 103% |
| 20241115 | 915 | 915 | 892 | 896 | 10,300 | -14 | 98% | 98% | 112% | ▼▼▼ | 99% | 99% | 104% | 94% | 101% |
| 20241118 | 899 | 900 | 892 | 893 | 11,900 | -3 | 100% | 99% | 116% | ▼▼▼▼ | 101% | 100% | 104% | 93% | 101% |
| 20241119 | 893 | 905 | 893 | 905 | 4,300 | 12 | 101% | 101% | 36% | ▲ | 99% | 98% | 102% | 96% | 102% |
| 20241120 | 910 | 910 | 900 | 900 | 9,200 | -5 | 99% | 99% | 214% | ▼ | 98% | 98% | 103% | 96% | 102% |
| 20241121 | 908 | 908 | 888 | 888 | 11,700 | -12 | 99% | 98% | 127% | ▼▼ | 99% | 100% | 104% | 94% | 100% |
| 20241122 | 895 | 895 | 890 | 890 | 9,600 | 2 | 100% | 99% | 82% | ▲ | 100% | 102% | 105% | 95% | 101% |
| 20241125 | 891 | 900 | 888 | 892 | 13,300 | 2 | 100% | 100% | 139% | ▲▲ | 99% | 103% | 104% | 95% | 101% |
| 20241126 | 893 | 893 | 887 | 887 | 11,300 | -5 | 99% | 99% | 85% | ▼ | 100% | 104% | 105% | 95% | 100% |
| 20241127 | 889 | 896 | 887 | 887 | 7,300 | 0 | 100% | 100% | 65% | -- | 100% | 105% | 105% | 95% | 100% |
| 20241128 | 887 | 892 | 886 | 891 | 3,200 | 4 | 100% | 100% | 44% | ▲ | 102% | 104% | 104% | 96% | 101% |
| 20241129 | 891 | 909 | 891 | 905 | 9,100 | 14 | 102% | 102% | 284% | ▲▲ | 101% | 101% | 101% | 97% | 102% |
| 20241202 | 915 | 923 | 915 | 923 | 10,900 | 18 | 102% | 101% | 120% | ▲▲▲ | 101% | 100% | 100% | 99% | 104% |
| 20241203 | 924 | 929 | 923 | 929 | 14,400 | 6 | 101% | 101% | 132% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241204 | 930 | 930 | 918 | 925 | 21,400 | -4 | 100% | 99% | 149% | ▼ | 99% | 100% | 99% | 99% | 105% |
| 20241205 | 930 | 930 | 923 | 923 | 12,500 | -2 | 100% | 99% | 58% | ▼▼ | 100% | 101% | 99% | 99% | 104% |
| 20241206 | 923 | 925 | 922 | 925 | 10,100 | 2 | 100% | 100% | 81% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241209 | 925 | 929 | 922 | 928 | 10,500 | 3 | 100% | 100% | 104% | ▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20241210 | 928 | 935 | 923 | 923 | 11,500 | -5 | 99% | 99% | 110% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 926 | 938 | 924 | 926 | 12,100 | 3 | 100% | 100% | 105% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241212 | 934 | 935 | 930 | 932 | 7,800 | 6 | 101% | 100% | 64% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241213 | 932 | 932 | 925 | 925 | 7,200 | -7 | 99% | 99% | 92% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241216 | 925 | 930 | 924 | 925 | 9,700 | 0 | 100% | 100% | 135% | -- | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 924 | 924 | 921 | 921 | 7,900 | -4 | 100% | 100% | 81% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 917 | 920 | 912 | 918 | 3,000 | -3 | 100% | 100% | 38% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241219 | 924 | 924 | 911 | 918 | 8,200 | 0 | 100% | 99% | 273% | -- | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 918 | 918 | 908 | 913 | 9,400 | -5 | 99% | 99% | 115% | ▼ | % | % | % | 98% | 103% |
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 | 32,200 | 0 | 8,300 | 0 | 23,900 |
| 2024-12-06 | 0 | 32,400 | 0 | 8,400 | 0 | 24,000 |
| 2024-11-29 | 0 | 38,300 | 0 | 12,900 | 0 | 25,400 |
| 2024-11-22 | 0 | 42,000 | 0 | 16,100 | 0 | 25,900 |
| 2024-11-15 | 0 | 60,200 | 0 | 32,500 | 0 | 27,700 |
| 2024-11-08 | 0 | 70,400 | 0 | 45,400 | 0 | 25,000 |
| 2024-11-01 | 0 | 69,100 | 0 | 44,500 | 0 | 24,600 |
| 2024-10-25 | 0 | 67,400 | 0 | 44,400 | 0 | 23,000 |
| 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 |
|---|---|---|---|
| 20241211 | 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 |
| 20241111 | 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 |
| 20241108 | 14:00 | シノブフーズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2024-12-21 17:25:05 |
| 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 |