| 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 | 737 | 742 | 737 | 737 | 5,500 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 100% | 97% | 100% |
| 20250121 | 737 | 741 | 736 | 738 | 5,100 | 1 | 100% | 100% | 93% | ▲ | 101% | 100% | 100% | 97% | 100% |
| 20250122 | 738 | 742 | 737 | 742 | 5,400 | 4 | 101% | 101% | 106% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20250123 | 741 | 743 | 738 | 738 | 2,800 | -4 | 99% | 100% | 52% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20250124 | 738 | 742 | 737 | 737 | 5,400 | -1 | 100% | 100% | 193% | ▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20250127 | 738 | 741 | 736 | 737 | 8,400 | 0 | 100% | 100% | 156% | -- | 100% | 99% | 100% | 97% | 100% |
| 20250128 | 738 | 740 | 736 | 736 | 9,000 | -1 | 100% | 100% | 107% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20250129 | 736 | 738 | 734 | 734 | 24,900 | -2 | 100% | 100% | 277% | ▼▼ | 96% | 100% | 100% | 97% | 100% |
| 20250130 | 732 | 733 | 705 | 705 | 153,800 | -29 | 96% | 96% | 618% | ▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20250131 | 725 | 729 | 721 | 725 | 17,900 | 20 | 103% | 100% | 12% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20250203 | 730 | 730 | 723 | 728 | 9,100 | 3 | 100% | 100% | 51% | ▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20250204 | 729 | 730 | 728 | 729 | 2,600 | 1 | 100% | 100% | 29% | ▲▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20250205 | 729 | 731 | 729 | 729 | 2,400 | 0 | 100% | 100% | 92% | -- | 101% | 101% | 101% | 98% | 103% |
| 20250206 | 727 | 732 | 727 | 731 | 4,900 | 2 | 100% | 101% | 204% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250207 | 732 | 735 | 730 | 733 | 5,500 | 2 | 100% | 100% | 112% | ▲▲ | 100% | 101% | 101% | 98% | 104% |
| 20250210 | 731 | 733 | 730 | 733 | 4,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 98% | 104% |
| 20250212 | 732 | 734 | 732 | 734 | 4,100 | 1 | 100% | 100% | 93% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20250213 | 734 | 735 | 732 | 734 | 3,500 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 102% | 99% | 104% |
| 20250214 | 734 | 735 | 732 | 734 | 5,500 | 0 | 100% | 100% | 157% | -- | 100% | 100% | 102% | 99% | 104% |
| 20250217 | 734 | 735 | 732 | 735 | 4,200 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20250218 | 735 | 735 | 731 | 733 | 4,300 | -2 | 100% | 100% | 102% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20250219 | 733 | 733 | 731 | 731 | 5,000 | -2 | 100% | 100% | 116% | ▼▼ | 100% | 100% | 102% | 99% | 104% |
| 20250220 | 733 | 734 | 730 | 730 | 6,500 | -1 | 100% | 100% | 130% | ▼▼▼ | 100% | 100% | 102% | 99% | 104% |
| 20250225 | 733 | 735 | 730 | 735 | 5,200 | 5 | 101% | 100% | 80% | ▲ | 99% | 100% | 102% | 100% | 104% |
| 20250226 | 735 | 735 | 731 | 731 | 2,500 | -4 | 99% | 99% | 48% | ▼ | 101% | 100% | 103% | 99% | 104% |
| 20250227 | 731 | 735 | 730 | 735 | 9,600 | 4 | 101% | 101% | 384% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250228 | 735 | 735 | 731 | 734 | 3,700 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 103% | 100% | 104% |
| 20250303 | 733 | 735 | 732 | 734 | 6,100 | 0 | 100% | 100% | 165% | -- | 100% | 100% | 103% | 100% | 104% |
| 20250304 | 731 | 733 | 730 | 731 | 4,700 | -3 | 100% | 100% | 77% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20250305 | 729 | 732 | 729 | 732 | 4,500 | 1 | 100% | 100% | 96% | ▲ | 101% | 102% | 103% | 100% | 101% |
| 20250306 | 730 | 734 | 729 | 734 | 5,100 | 2 | 100% | 101% | 113% | ▲▲ | 100% | 102% | 103% | 100% | 101% |
| 20250307 | 734 | 734 | 732 | 734 | 2,700 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250310 | 736 | 738 | 734 | 734 | 6,800 | 0 | 100% | 100% | 252% | -- | 100% | 102% | 103% | 100% | 101% |
| 20250311 | 735 | 745 | 733 | 734 | 13,500 | 0 | 100% | 100% | 199% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250312 | 742 | 742 | 736 | 742 | 5,900 | 8 | 101% | 100% | 44% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250313 | 745 | 747 | 741 | 746 | 6,900 | 4 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250314 | 748 | 749 | 746 | 747 | 4,000 | 1 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250317 | 747 | 750 | 746 | 746 | 6,100 | -1 | 100% | 100% | 153% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20250318 | 750 | 750 | 746 | 750 | 5,100 | 4 | 101% | 100% | 84% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250319 | 750 | 750 | 746 | 748 | 6,000 | -2 | 100% | 100% | 118% | ▼ | 100% | 101% | 102% | 100% | 102% |
| 20250321 | 750 | 751 | 749 | 750 | 7,100 | 2 | 100% | 100% | 118% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250324 | 750 | 750 | 748 | 749 | 6,400 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20250325 | 751 | 754 | 749 | 751 | 6,300 | 2 | 100% | 100% | 98% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250326 | 754 | 754 | 750 | 753 | 3,600 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 99% | 102% | 100% | 103% |
| 20250327 | 753 | 755 | 751 | 754 | 3,900 | 1 | 100% | 100% | 108% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250328 | 751 | 756 | 751 | 752 | 4,600 | -2 | 100% | 100% | 118% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20250331 | 751 | 753 | 749 | 752 | 7,500 | 0 | 100% | 100% | 163% | -- | 100% | 99% | 103% | 100% | 103% |
| 20250401 | 749 | 758 | 749 | 749 | 7,500 | -3 | 100% | 100% | 100% | ▼ | 99% | 99% | 102% | 99% | 102% |
| 20250402 | 755 | 755 | 747 | 748 | 7,900 | -1 | 100% | 99% | 105% | ▼▼ | 100% | 100% | 103% | 99% | 102% |
| 20250403 | 747 | 755 | 745 | 750 | 7,900 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250404 | 746 | 754 | 741 | 743 | 10,100 | -7 | 99% | 100% | 128% | ▼ | 100% | 103% | 0% | 99% | 101% |
| 20250408 | 741 | 745 | 735 | 738 | 8,100 | -5 | 99% | 100% | 80% | ▼▼ | 100% | 103% | 0% | 98% | 101% |
| 20250409 | 744 | 748 | 740 | 745 | 6,100 | 7 | 101% | 100% | 75% | ▲ | 99% | 102% | 0% | 99% | 101% |
| 20250410 | 755 | 755 | 746 | 747 | 5,300 | 2 | 100% | 99% | 87% | ▲▲ | 101% | 103% | 0% | 99% | 101% |
| 20250411 | 747 | 754 | 745 | 754 | 8,000 | 7 | 101% | 101% | 151% | ▲▲▲ | 101% | 102% | 0% | 100% | 102% |
| 20250414 | 755 | 760 | 752 | 760 | 13,000 | 6 | 101% | 101% | 163% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250415 | 765 | 769 | 763 | 768 | 11,500 | 8 | 101% | 100% | 88% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250416 | 768 | 768 | 762 | 767 | 8,700 | -1 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250417 | 769 | 770 | 763 | 768 | 10,100 | 1 | 100% | 100% | 116% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250418 | 770 | 770 | 766 | 768 | 5,800 | 0 | 100% | 100% | 57% | -- | % | % | % | 100% | 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 | 400 | 18,900 | 0 | 7,800 | 400 | 11,100 |
| 2025-04-04 | 600 | 16,900 | 0 | 3,600 | 600 | 13,300 |
| 2025-03-28 | 300 | 19,300 | 0 | 6,000 | 300 | 13,300 |
| 2025-03-21 | 600 | 21,500 | 0 | 6,200 | 600 | 15,300 |
| 2025-03-14 | 700 | 18,300 | 0 | 5,200 | 700 | 13,100 |
| 2025-03-07 | 700 | 16,400 | 0 | 4,700 | 700 | 11,700 |
| 2025-02-28 | 900 | 14,700 | 0 | 4,000 | 900 | 10,700 |
| 2025-02-21 | 900 | 14,300 | 0 | 3,700 | 900 | 10,600 |
| 2025-02-14 | 800 | 11,300 | 0 | 3,900 | 800 | 7,400 |
| 2025-02-07 | 1,000 | 13,500 | 0 | 4,400 | 1,000 | 9,100 |
| 2025-01-31 | 1,000 | 19,300 | 0 | 4,500 | 1,000 | 14,800 |
| 2025-01-24 | 3,800 | 11,500 | 0 | 3,900 | 3,800 | 7,600 |
| 2025-01-17 | 3,700 | 11,900 | 0 | 3,900 | 3,700 | 8,000 |
| 2025-01-10 | 3,200 | 12,700 | 0 | 3,900 | 3,200 | 8,800 |
| 2024-12-27 | 2,900 | 11,100 | 0 | 4,500 | 2,900 | 6,600 |
| 2024-12-20 | 3,600 | 20,000 | 0 | 5,200 | 3,600 | 14,800 |
| 2024-12-13 | 3,000 | 20,300 | 0 | 5,400 | 3,000 | 14,900 |
| 2024-12-06 | 2,100 | 19,700 | 0 | 5,700 | 2,100 | 14,000 |
| 2024-11-29 | 1,600 | 20,000 | 0 | 5,700 | 1,600 | 14,300 |
| 2024-11-22 | 1,600 | 20,100 | 0 | 6,600 | 1,600 | 13,500 |
| 2024-11-15 | 2,600 | 20,700 | 0 | 6,700 | 2,600 | 14,000 |
| 2024-11-08 | 2,800 | 20,200 | 0 | 6,600 | 2,800 | 13,600 |
| 2024-11-01 | 2,100 | 20,900 | 0 | 6,700 | 2,100 | 14,200 |
| 2024-10-25 | 5,200 | 21,400 | 0 | 7,100 | 5,200 | 14,300 |
| 2024-10-18 | 3,600 | 19,300 | 0 | 6,300 | 3,600 | 13,000 |
| 2024-10-11 | 3,800 | 19,100 | 0 | 6,300 | 3,800 | 12,800 |
| 2024-10-04 | 1,700 | 19,800 | 0 | 6,400 | 1,700 | 13,400 |
| 2024-09-27 | 1,700 | 19,700 | 0 | 6,700 | 1,700 | 13,000 |
| 2024-09-20 | 2,700 | 19,600 | 0 | 6,700 | 2,700 | 12,900 |
| 2024-09-13 | 2,600 | 19,200 | 0 | 6,700 | 2,600 | 12,500 |
| 2024-09-06 | 3,800 | 19,500 | 0 | 7,200 | 3,800 | 12,300 |
| 2024-08-30 | 3,300 | 19,600 | 0 | 6,700 | 3,300 | 12,900 |
| 2024-08-23 | 3,800 | 20,100 | 0 | 6,700 | 3,800 | 13,400 |
| 2024-08-16 | 5,600 | 20,100 | 0 | 6,700 | 5,600 | 13,400 |
| 2024-08-09 | 6,000 | 19,800 | 0 | 6,500 | 6,000 | 13,300 |
| 2024-08-02 | 5,800 | 24,200 | 0 | 5,700 | 5,800 | 18,500 |
| 2024-07-26 | 6,700 | 32,500 | 0 | 6,500 | 6,700 | 26,000 |
| 2024-07-19 | 7,800 | 31,600 | 0 | 6,500 | 7,800 | 25,100 |
| 2024-07-12 | 12,500 | 26,100 | 0 | 6,600 | 12,500 | 19,500 |
| 2024-07-05 | 20,800 | 25,500 | 0 | 6,100 | 20,800 | 19,400 |
| 2024-06-28 | 38,500 | 24,400 | 100 | 5,900 | 38,400 | 18,500 |
| 2024-06-21 | 74,400 | 26,600 | 31,500 | 5,800 | 42,900 | 20,800 |
| 2024-06-14 | 35,500 | 29,600 | 6,100 | 5,900 | 29,400 | 23,700 |
| 2024-06-07 | 15,300 | 32,900 | 5,100 | 7,400 | 10,200 | 25,500 |
| 2024-05-31 | 2,100 | 39,000 | 200 | 7,800 | 1,900 | 31,200 |
| 2024-05-24 | 3,300 | 39,500 | 0 | 8,000 | 3,300 | 31,500 |
| 2024-05-17 | 2,300 | 36,600 | 0 | 8,000 | 2,300 | 28,600 |
| 2024-05-10 | 1,800 | 39,600 | 0 | 11,300 | 1,800 | 28,300 |
| 2024-05-02 | 100 | 41,500 | 0 | 11,300 | 100 | 30,200 |
| 2024-04-26 | 600 | 40,800 | 0 | 11,500 | 600 | 29,300 |
| 2024-04-19 | 200 | 39,300 | 0 | 14,000 | 200 | 25,300 |
| 2024-04-12 | 200 | 31,300 | 0 | 11,600 | 200 | 19,700 |
| 2024-04-05 | 1,300 | 35,400 | 0 | 11,400 | 1,300 | 24,000 |
| 2024-03-29 | 1,900 | 38,400 | 0 | 12,900 | 1,900 | 25,500 |
| 2024-03-22 | 500 | 35,300 | 0 | 12,500 | 500 | 22,800 |
| 2024-03-15 | 600 | 31,900 | 0 | 11,400 | 600 | 20,500 |
| 2024-03-08 | 1,200 | 29,700 | 0 | 10,000 | 1,200 | 19,700 |
| 2024-03-01 | 900 | 33,400 | 0 | 14,700 | 900 | 18,700 |
| 2024-02-22 | 1,200 | 31,600 | 0 | 15,300 | 1,200 | 16,300 |
| 2024-02-16 | 1,100 | 32,800 | 0 | 15,300 | 1,100 | 17,500 |
| 2024-02-09 | 1,400 | 31,200 | 0 | 10,700 | 1,400 | 20,500 |
| 2024-02-02 | 1,300 | 30,000 | 0 | 11,600 | 1,300 | 18,400 |
| 2024-01-26 | 2,200 | 28,500 | 0 | 11,900 | 2,200 | 16,600 |
| 2024-01-19 | 2,200 | 25,500 | 0 | 11,300 | 2,200 | 14,200 |
| 2024-01-12 | 2,000 | 23,100 | 0 | 10,700 | 2,000 | 12,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:30 | 一正蒲鉾 | 2025年６月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250213 | 15:30 | 一正蒲鉾 | 2025年６月期第２四半期決算補足説明資料 |
| 20250213 | 15:30 | 一正蒲鉾 | 株式給付信託（ＢＢＴ）への追加拠出に関するお知らせ |
| 20241112 | 16:00 | 一正蒲鉾 | 2025年６月期第１四半期決算短信〔日本基準〕(連結) |
| 20241112 | 16:00 | 一正蒲鉾 | 2025年６月期第１四半期決算補足説明資料 |
| 20241112 | 16:00 | 一正蒲鉾 | 持分法適用関連会社の株式追加取得（連結子会社化）に関するお知らせ |
| 20240807 | 16:00 | 一正蒲鉾 | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240807 | 16:00 | 一正蒲鉾 | 2024年６月期 決算補足説明資料 |
| 20240514 | 15:00 | 一正蒲鉾 | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | 一正蒲鉾 | 2024年６月期第３四半期決算補足説明資料 |
| 20240209 | 16:00 | 一正蒲鉾 | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | 一正蒲鉾 | 2024年６月期第２四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2904 | 1 | 一正蒲鉾株式会社 | 2025-04-19 22:26:57 |
| 2904 | 2 | 一正蒲鉾株式会社 - 会社情報・IR情報に関するQ&A | 2024-06-27 01:37:55 |
| 2904 | 2 | 一正蒲鉾株式会社 企業サイト | 2024-06-27 01:37:53 |
| 2904 | 3 | 一正蒲鉾株式会社 - プライバシーポリシー | 2024-06-27 01:37:56 |
| 2904 | 3 | 重要なお知らせ（詳細はこちら）報道されております紅麹原料は一切使用しておりません | 2024-06-27 00:53:38 |