| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 2,319 | 2,326 | 2,319 | 2,323 | 500 | 6 | 100% | 100% | 100% | ▲▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20250212 | 2,323 | 2,329 | 2,323 | 2,324 | 400 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20250213 | 2,324 | 2,328 | 2,324 | 2,328 | 400 | 4 | 100% | 100% | 100% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250214 | 2,328 | 2,328 | 2,317 | 2,327 | 500 | -1 | 100% | 100% | 125% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250217 | 2,344 | 2,344 | 2,343 | 2,343 | 500 | 16 | 101% | 100% | 100% | ▲ | 100% | 99% | 101% | 100% | 101% |
| 20250218 | 2,343 | 2,343 | 2,338 | 2,338 | 300 | -5 | 100% | 100% | 60% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20250219 | 2,338 | 2,338 | 2,330 | 2,338 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250220 | 2,327 | 2,338 | 2,327 | 2,338 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250225 | 2,320 | 2,325 | 2,320 | 2,325 | 600 | -13 | 99% | 100% | 75% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250226 | 2,324 | 2,324 | 2,316 | 2,316 | 500 | -9 | 100% | 100% | 83% | ▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20250227 | 2,323 | 2,323 | 2,316 | 2,317 | 600 | 1 | 100% | 100% | 120% | ▲ | 101% | 100% | 103% | 99% | 100% |
| 20250228 | 2,317 | 2,339 | 2,317 | 2,339 | 600 | 22 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 102% | 100% | 101% |
| 20250303 | 2,340 | 2,342 | 2,327 | 2,327 | 700 | -12 | 99% | 99% | 117% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250304 | 2,341 | 2,341 | 2,332 | 2,339 | 500 | 12 | 101% | 100% | 71% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20250305 | 2,331 | 2,331 | 2,328 | 2,328 | 300 | -11 | 100% | 100% | 60% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250306 | 2,328 | 2,330 | 2,325 | 2,326 | 800 | -2 | 100% | 100% | 267% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20250307 | 2,325 | 2,325 | 2,324 | 2,324 | 800 | -2 | 100% | 100% | 100% | ▼▼▼ | 101% | 101% | 102% | 99% | 101% |
| 20250310 | 2,328 | 2,341 | 2,322 | 2,341 | 1,900 | 17 | 101% | 101% | 238% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20250311 | 2,332 | 2,341 | 2,332 | 2,341 | 400 | 0 | 100% | 100% | 21% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250312 | 2,340 | 2,349 | 2,340 | 2,349 | 600 | 8 | 100% | 100% | 150% | ▲ | 100% | 101% | 100% | 100% | 101% |
| 20250313 | 2,345 | 2,350 | 2,345 | 2,347 | 1,100 | -2 | 100% | 100% | 183% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20250314 | 2,345 | 2,350 | 2,345 | 2,345 | 900 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 100% | 100% | 101% |
| 20250317 | 2,342 | 2,350 | 2,342 | 2,350 | 600 | 5 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250318 | 2,354 | 2,360 | 2,354 | 2,360 | 1,000 | 10 | 100% | 100% | 167% | ▲▲ | 101% | 101% | 100% | 100% | 102% |
| 20250319 | 2,356 | 2,373 | 2,356 | 2,370 | 700 | 10 | 100% | 101% | 70% | ▲▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20250321 | 2,361 | 2,375 | 2,361 | 2,361 | 1,100 | -9 | 100% | 100% | 157% | ▼ | 100% | 101% | 98% | 100% | 102% |
| 20250324 | 2,361 | 2,361 | 2,351 | 2,357 | 500 | -4 | 100% | 100% | 45% | ▼▼ | 100% | 98% | 99% | 99% | 102% |
| 20250325 | 2,350 | 2,373 | 2,350 | 2,355 | 600 | -2 | 100% | 100% | 120% | ▼▼▼ | 100% | 97% | 98% | 99% | 102% |
| 20250326 | 2,374 | 2,374 | 2,373 | 2,374 | 600 | 19 | 101% | 100% | 100% | ▲ | 100% | 97% | 98% | 100% | 103% |
| 20250327 | 2,373 | 2,381 | 2,370 | 2,381 | 1,100 | 7 | 100% | 100% | 183% | ▲▲ | 100% | 102% | 101% | 100% | 103% |
| 20250328 | 2,304 | 2,378 | 2,285 | 2,310 | 3,100 | -71 | 97% | 100% | 282% | ▼ | 100% | 102% | 101% | 97% | 100% |
| 20250331 | 2,304 | 2,309 | 2,304 | 2,309 | 1,200 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20250401 | 2,309 | 2,309 | 2,308 | 2,308 | 500 | -1 | 100% | 100% | 42% | ▼▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20250402 | 2,308 | 2,357 | 2,308 | 2,308 | 700 | 0 | 100% | 100% | 140% | -- | 102% | 99% | 101% | 97% | 100% |
| 20250403 | 2,308 | 2,353 | 2,303 | 2,353 | 900 | 45 | 102% | 102% | 129% | ▲ | 99% | 99% | 101% | 99% | 102% |
| 20250404 | 2,303 | 2,315 | 2,280 | 2,280 | 2,200 | -73 | 97% | 99% | 244% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20250408 | 2,292 | 2,292 | 2,266 | 2,292 | 500 | 12 | 101% | 100% | 23% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20250409 | 2,270 | 2,270 | 2,252 | 2,270 | 900 | -22 | 99% | 100% | 180% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20250410 | 2,309 | 2,309 | 2,280 | 2,280 | 500 | 10 | 100% | 99% | 56% | ▲ | 100% | 102% | 102% | 96% | 100% |
| 20250411 | 2,275 | 2,275 | 2,261 | 2,275 | 700 | -5 | 100% | 100% | 140% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20250414 | 2,298 | 2,303 | 2,290 | 2,303 | 800 | 28 | 101% | 100% | 114% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20250415 | 2,303 | 2,320 | 2,303 | 2,303 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 99% | 100% | 97% | 101% |
| 20250417 | 2,317 | 2,317 | 2,317 | 2,317 | 100 | 14 | 101% | 100% | 11% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20250418 | 2,317 | 2,320 | 2,317 | 2,320 | 500 | 3 | 100% | 100% | 500% | ▲▲ | 100% | 100% | 99% | 97% | 102% |
| 20250421 | 2,320 | 2,438 | 2,298 | 2,320 | 6,300 | 0 | 100% | 100% | 1260% | -- | 99% | 100% | 99% | 97% | 102% |
| 20250422 | 2,320 | 2,350 | 2,298 | 2,300 | 2,100 | -20 | 99% | 99% | 33% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250423 | 2,297 | 2,300 | 2,297 | 2,297 | 1,700 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20250424 | 2,296 | 2,306 | 2,287 | 2,294 | 1,300 | -3 | 100% | 100% | 76% | ▼▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20250425 | 2,294 | 2,319 | 2,290 | 2,319 | 600 | 25 | 101% | 101% | 46% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20250428 | 2,319 | 2,319 | 2,297 | 2,297 | 400 | -22 | 99% | 99% | 67% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20250430 | 2,319 | 2,319 | 2,295 | 2,295 | 500 | -2 | 100% | 99% | 125% | ▼▼ | 101% | 100% | 0% | 98% | 101% |
| 20250501 | 2,291 | 2,312 | 2,290 | 2,312 | 700 | 17 | 101% | 101% | 140% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20250502 | 2,311 | 2,311 | 2,281 | 2,308 | 900 | -4 | 100% | 100% | 129% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250507 | 2,307 | 2,307 | 2,290 | 2,307 | 500 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250508 | 2,292 | 2,292 | 2,291 | 2,291 | 400 | -16 | 99% | 100% | 80% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20250509 | 2,291 | 2,292 | 2,290 | 2,290 | 400 | -1 | 100% | 100% | 100% | ▼▼▼▼ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 1,700 | 0 | 1,200 | 0 | 500 |
| 2025-04-25 | 0 | 2,300 | 0 | 2,100 | 0 | 200 |
| 2025-04-18 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2025-04-11 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2025-04-04 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2025-03-28 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2025-03-21 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-03-14 | 0 | 900 | 0 | 300 | 0 | 600 |
| 2025-03-07 | 0 | 1,900 | 0 | 300 | 0 | 1,600 |
| 2025-02-28 | 0 | 1,600 | 0 | 300 | 0 | 1,300 |
| 2025-02-21 | 0 | 2,000 | 0 | 300 | 0 | 1,700 |
| 2025-02-14 | 0 | 2,400 | 0 | 300 | 0 | 2,100 |
| 2025-02-07 | 0 | 2,400 | 0 | 300 | 0 | 2,100 |
| 2025-01-31 | 0 | 2,000 | 0 | 300 | 0 | 1,700 |
| 2025-01-24 | 0 | 2,100 | 0 | 400 | 0 | 1,700 |
| 2025-01-17 | 0 | 2,100 | 0 | 300 | 0 | 1,800 |
| 2025-01-10 | 0 | 2,200 | 0 | 300 | 0 | 1,900 |
| 2024-12-27 | 0 | 3,800 | 0 | 1,600 | 0 | 2,200 |
| 2024-12-20 | 0 | 3,200 | 0 | 300 | 0 | 2,900 |
| 2024-12-13 | 0 | 3,000 | 0 | 700 | 0 | 2,300 |
| 2024-12-06 | 0 | 2,900 | 0 | 300 | 0 | 2,600 |
| 2024-11-29 | 0 | 1,300 | 0 | 300 | 0 | 1,000 |
| 2024-11-22 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
| 2024-11-15 | 0 | 1,100 | 0 | 200 | 0 | 900 |
| 2024-11-08 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-11-01 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-25 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-10-18 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-10-11 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-10-04 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2024-09-27 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-09-20 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-09-13 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2024-09-06 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-08-30 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-08-23 | 0 | 500 | 0 | 200 | 0 | 300 |
| 2024-08-16 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-08-09 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-08-02 | 0 | 800 | 0 | 200 | 0 | 600 |
| 2024-07-26 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-07-19 | 0 | 1,600 | 0 | 300 | 0 | 1,300 |
| 2024-07-12 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
| 2024-07-05 | 0 | 1,600 | 0 | 400 | 0 | 1,200 |
| 2024-06-28 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
| 2024-06-21 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
| 2024-06-14 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-06-07 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-05-31 | 0 | 800 | 0 | 300 | 0 | 500 |
| 2024-05-24 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2024-05-17 | 0 | 1,100 | 0 | 400 | 0 | 700 |
| 2024-05-10 | 0 | 1,200 | 0 | 600 | 0 | 600 |
| 2024-05-02 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2024-04-26 | 0 | 1,100 | 0 | 700 | 0 | 400 |
| 2024-04-19 | 0 | 900 | 0 | 600 | 0 | 300 |
| 2024-04-12 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-04-05 | 0 | 600 | 0 | 300 | 0 | 300 |
| 2024-03-29 | 0 | 900 | 0 | 300 | 0 | 600 |
| 2024-03-22 | 0 | 900 | 0 | 500 | 0 | 400 |
| 2024-03-15 | 0 | 1,000 | 0 | 300 | 0 | 700 |
| 2024-03-08 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2024-03-01 | 0 | 1,900 | 0 | 700 | 0 | 1,200 |
| 2024-02-22 | 0 | 1,800 | 0 | 500 | 0 | 1,300 |
| 2024-02-16 | 0 | 2,000 | 0 | 500 | 0 | 1,500 |
| 2024-02-09 | 0 | 2,200 | 0 | 500 | 0 | 1,700 |
| 2024-02-02 | 0 | 2,600 | 0 | 400 | 0 | 2,200 |
| 2024-01-26 | 0 | 2,500 | 0 | 600 | 0 | 1,900 |
| 2024-01-19 | 0 | 2,400 | 0 | 600 | 0 | 1,800 |
| 2024-01-12 | 0 | 2,000 | 0 | 400 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 16:30 | 旭松食品 | 取締役会の実効性に関する評価結果の概要について |
| 20250207 | 15:00 | 旭松食品 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | 旭松食品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 旭松食品 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 16:00 | 旭松食品 | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 16:00 | 旭松食品 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 15:00 | 旭松食品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:55 | 旭松食品 | 役員の異動に関するお知らせ |
| 20240322 | 16:00 | 旭松食品 | 取締役会の実効性に関する評価結果の概要について |
| 20240206 | 15:00 | 旭松食品 | 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 |
|---|---|---|---|
| 2911 | 2 | 企業情報｜旭松食品 | 2024-06-21 12:34:33 |
| 2911 | 2 | 企業情報｜旭松食品 | 2024-06-21 12:34:30 |
| 2911 | 2 | 企業情報｜旭松食品 | 2024-06-21 12:34:29 |
| 2911 | 2 | 企業情報｜旭松食品 | 2024-06-21 12:34:28 |
| 2911 | 2 | よくあるご質問 | 旭松食品 | 2024-06-15 12:21:04 |
| 2911 | 2 | 企業情報｜旭松食品 | 2024-06-15 12:21:02 |
| 2911 | 3 | 企業情報｜旭松食品 | 2024-06-26 23:29:47 |
| 2911 | 3 | 企業情報｜旭松食品 | 2024-06-18 06:03:55 |
| 2911 | 3 | 企業情報｜旭松食品 | 2024-06-18 06:03:53 |
| 2911 | 3 | 企業情報｜旭松食品 | 2024-06-15 06:59:37 |