2922--なとり-【食料品】【おつまみ】イカなど水産加工品畜産加工品も伸びる
売上高:475780-当期純利益:14000-総資産:434380-時価:30575494----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,1902,2022,1722,18085,800-2499%100%133%▼▼100%101%100%98%101%
202503112,1602,1722,1532,16662,300-1499%100%73%▼▼▼101%101%100%98%101%
202503122,1662,1912,1662,18438,20018101%101%61%100%99%96%99%101%
202503132,1832,1872,1742,18340,100-1100%100%105%101%100%95%99%101%
202503142,1712,1832,1662,18230,000-1100%101%75%▼▼100%99%94%99%101%
202503172,1792,1902,1782,18057,800-2100%100%193%▼▼▼100%99%95%98%101%
202503182,1702,1782,1682,17053,500-10100%100%93%▼▼▼▼100%100%95%98%101%
202503192,1612,1742,1612,16283,200-8100%100%156%▼▼▼▼▼100%101%96%98%100%
202503212,1532,1622,1502,15068,600-1299%100%82%▼▼▼▼▼▼99%100%95%97%100%
202503242,1712,1732,1352,14074,200-10100%99%108%▼▼▼▼▼▼▼101%98%98%97%100%
202503252,1402,1632,1402,15536,10015101%101%49%100%95%97%97%101%
202503262,1622,1652,1542,16355,4008100%100%153%▲▲100%95%97%98%101%
202503272,1602,1672,1572,166201,0003100%100%363%▲▲▲99%96%99%98%101%
202503282,1202,1202,0672,092129,100-7497%99%64%98%97%100%94%100%
202503312,0942,0952,0582,05843,300-3498%98%34%▼▼99%98%101%93%100%
202504012,0692,0712,0572,05730,600-1100%99%71%▼▼▼99%97%101%93%100%
202504022,0752,0752,0452,04528,000-1299%99%92%▼▼▼▼100%101%103%92%100%
202504032,0352,0402,0132,02936,500-1699%100%130%▼▼▼▼▼97%102%104%92%100%
202504042,0162,0161,9481,96479,800-6597%97%219%▼▼▼▼▼▼104%106%108%89%100%
202504081,9382,0341,9322,02336,50059103%104%46%100%103%105%93%103%
202504091,9922,0321,9612,00030,800-2399%100%84%100%99%101%92%102%
202504102,0462,0542,0302,05321,10053103%100%69%100%100%101%94%105%
202504112,0402,0532,0052,05018,200-3100%100%86%99%100%101%94%104%
202504142,0552,0592,0342,04212,500-8100%99%69%▼▼99%101%101%94%104%
202504152,0432,0502,0272,02713,300-1599%99%106%▼▼▼100%103%101%93%103%
202504162,0402,0462,0272,03310,3006100%100%77%100%103%102%94%104%
202504172,0312,0452,0212,0299,100-4100%100%88%101%102%101%94%103%
202504182,0492,0602,0342,06013,00031102%101%143%100%100%100%95%105%
202504212,0602,0702,0552,06810,7008100%100%82%▲▲101%100%100%95%105%
202504222,0732,0982,0672,09821,30030101%101%199%▲▲▲100%98%97%97%107%
202504232,1002,1012,0882,09717,800-1100%100%84%98%98%97%97%107%
202504242,1002,1002,0482,05713,300-4098%98%75%▼▼100%100%99%95%105%
202504252,0572,0662,0452,05414,300-3100%100%108%▼▼▼100%100%99%98%105%
202504282,0532,0642,0412,06325,4009100%100%178%100%101%99%98%105%
202504302,0532,0672,0452,06112,800-2100%100%50%100%101%99%98%105%
202505012,0532,0592,0472,0549,600-7100%100%75%▼▼100%100%98%98%105%
202505022,0542,0902,0312,05944,0005100%100%458%100%99%98%98%105%
202505072,0602,0632,0412,06312,3004100%100%28%▲▲101%99%98%98%105%
202505082,0502,0692,0402,0697,2006100%101%59%▲▲▲99%97%97%99%103%
202505092,0852,0902,0432,06320,600-6100%99%286%99%98%99%98%103%
202505122,0632,0642,0282,04620,400-1799%99%99%▼▼99%100%100%98%101%
202505132,0432,0432,0302,03012,800-1699%99%63%▼▼▼99%100%100%97%100%
202505142,0302,0361,9912,01628,300-1499%99%221%▼▼▼▼100%100%101%96%100%
202505152,0162,0222,0032,01411,900-2100%100%42%▼▼▼▼▼101%100%101%96%100%
202505162,0142,0422,0122,03113,50017101%101%113%100%99%100%97%101%
202505192,0312,0442,0232,03711,1006100%100%82%▲▲100%100%100%97%101%
202505202,0242,0362,0182,02011,900-1799%100%107%100%100%101%96%100%
202505212,0202,0262,0042,01312,000-7100%100%101%▼▼100%100%101%96%100%
202505222,0062,0191,9992,00115,200-1299%100%127%▼▼▼101%101%102%95%100%
202505232,0012,0152,0012,0136,10012101%101%40%100%100%0%96%101%
202505262,0132,0212,0082,0159,9002100%100%162%▲▲100%100%0%97%101%
202505272,0132,0242,0082,0167,1001100%100%72%▲▲▲99%99%0%97%101%
202505282,0252,0302,0102,01110,800-5100%99%152%100%100%0%97%100%
202505292,0232,0232,0112,01911,4008100%100%106%100%100%0%98%101%
202505302,0142,0282,0102,01913,0000100%100%114%--100%101%0%98%101%
202506022,0192,0192,0082,0129,100-7100%100%70%100%101%0%97%101%
202506032,0132,0162,0062,0068,000-6100%100%88%▼▼101%0%0%97%100%
202506042,0052,0192,0032,01811,30012101%101%141%100%0%0%98%101%
202506052,0102,0252,0102,01510,100-3100%100%89%100%0%0%98%101%
202506062,0252,0342,0182,03411,70019101%100%116%%%%99%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-307,4004,8003007007,1004,100
2025-05-237,0006,2003001,6006,7004,600
2025-05-168,1005,6003007007,8004,900
2025-05-0913,3003,00030060013,0002,400
2025-05-029,6002,7003003009,3002,400
2025-04-256,2004,4003005005,9003,900
2025-04-185,8005,4003002005,5005,200
2025-04-115,9006,4003008005,6005,600
2025-04-048,0008,0002,1001,3005,9006,700
2025-03-2834,9004,10020,20070014,7003,400
2025-03-21556,9007,000544,1001,10012,8005,900
2025-03-14447,8005,600432,30060015,5005,000
2025-03-07302,8007,100289,20050013,6006,600
2025-02-28117,8008,000114,2006003,6007,400
2025-02-2135,5004,90032,7003002,8004,600
2025-02-1424,3004,30021,2006003,1003,700
2025-02-0718,4004,20014,7009003,7003,300
2025-01-3113,1003,80010,6009002,5002,900
2025-01-2410,4003,7008,0001,1002,4002,600
2025-01-179,3002,9007,0008002,3002,100
2025-01-109,0003,1005,5001,1003,5002,000
2024-12-276,9001,5001,1008005,800700
2024-12-205,7001,5009007004,800800
2024-12-132,9002,2008001,4002,100800
2024-12-062,4002,0005007001,9001,300
2024-11-293,1002,4001,1007002,0001,700
2024-11-222,8001,8005007002,3001,100
2024-11-152,3001,3005007001,800600
2024-11-083,0001,3004007002,600600
2024-11-012,6001,4004007002,200700
2024-10-252,7001,3004007002,300600
2024-10-182,9001,3004007002,500600
2024-10-112,5001,9004001,1002,100800
2024-10-042,7001,2004008002,300400
2024-09-272,4001,2004007002,000500
2024-09-202,5002,0008008001,7001,200
2024-09-132,4004,5009001,3001,5003,200
2024-09-062,5004,3009001,1001,6003,200
2024-08-302,7002,8006001,1002,1001,700
2024-08-232,2002,1005001,1001,7001,000
2024-08-162,5002,0005008002,0001,200
2024-08-092,3001,9005008001,8001,100
2024-08-023,2002,6006001,3002,6001,300
2024-07-262,8004,3005002,1002,3002,200
2024-07-192,9005,4005002,1002,4003,300
2024-07-122,8005,3004002,2002,4003,100
2024-07-052,5005,0004001,8002,1003,200
2024-06-282,2005,0004001,8001,8003,200
2024-06-211,9004,9004001,8001,5003,100
2024-06-142,2005,8004002,2001,8003,600
2024-06-072,6005,5004002,0002,2003,500
2024-05-312,8005,4004002,1002,4003,300
2024-05-243,5005,9004002,3003,1003,600
2024-05-173,0006,7004002,4002,6004,300
2024-05-106,4008,7004002,6006,0006,100
2024-05-025,6009,6005002,4005,1007,200
2024-04-266,50010,0005002,4006,0007,600
2024-04-196,40011,6005002,9005,9008,700
2024-04-127,7009,3006003,1007,1006,200
2024-04-0517,30010,9006002,30016,7008,600
2024-03-2937,30010,8007,4002,10029,9008,700
2024-03-22513,1008,000484,5001,60028,6006,400
2024-03-15471,9006,900454,9001,10017,0005,800
2024-03-08297,50011,400291,1001,9006,4009,500
2024-03-01104,7008,80099,1002,5005,6006,300
2024-02-2232,8008,30026,9001,6005,9006,700
2024-02-1622,1007,80017,0002,8005,1005,000
2024-02-0917,20011,10011,8003,8005,4007,300
2024-02-0212,3003,1007,9007004,4002,400
2024-01-268,4002,0004,4007004,0001,300
2024-01-197,3002,3003,2001,2004,1001,100
2024-01-125,7003,9002,6001,1003,1002,800

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VP1M3502025-05-08 10:32株式会社なとり株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100VAWC3502025-03-03 10:44株式会社なとり株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100U3DP3502024-07-29 09:37株式会社なとり株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T1PG3502024-03-18 14:38株式会社なとり株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)

企業サイト更新情報