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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,250 | 1,273 | 1,240 | 1,244 | 45,400 | 7 | 101% | 100% | 150% | ▲ | 100% | 102% | 106% | 83% | 103% |
20250311 | 1,234 | 1,240 | 1,221 | 1,235 | 42,500 | -9 | 99% | 100% | 94% | ▼ | 102% | 104% | 106% | 82% | 102% |
20250312 | 1,235 | 1,266 | 1,235 | 1,263 | 26,900 | 28 | 102% | 102% | 63% | ▲ | 98% | 103% | 102% | 84% | 104% |
20250313 | 1,280 | 1,280 | 1,258 | 1,258 | 15,900 | -5 | 100% | 98% | 59% | ▼ | 99% | 105% | 100% | 84% | 104% |
20250314 | 1,269 | 1,269 | 1,252 | 1,259 | 12,200 | 1 | 100% | 99% | 77% | ▲ | 99% | 105% | 100% | 84% | 104% |
20250317 | 1,265 | 1,270 | 1,247 | 1,257 | 23,000 | -2 | 100% | 99% | 189% | ▼ | 102% | 103% | 100% | 99% | 104% |
20250318 | 1,265 | 1,292 | 1,265 | 1,289 | 26,100 | 32 | 103% | 102% | 113% | ▲ | 102% | 101% | 97% | 100% | 106% |
20250319 | 1,295 | 1,333 | 1,295 | 1,316 | 48,200 | 27 | 102% | 102% | 185% | ▲▲ | 100% | 97% | 96% | 100% | 109% |
20250321 | 1,324 | 1,330 | 1,317 | 1,328 | 23,400 | 12 | 101% | 100% | 49% | ▲▲▲ | 99% | 99% | 97% | 100% | 110% |
20250324 | 1,317 | 1,321 | 1,301 | 1,305 | 24,000 | -23 | 98% | 99% | 103% | ▼ | 99% | 99% | 96% | 98% | 108% |
20250325 | 1,322 | 1,322 | 1,304 | 1,304 | 14,100 | -1 | 100% | 99% | 59% | ▼▼ | 98% | 97% | 98% | 98% | 108% |
20250326 | 1,304 | 1,304 | 1,280 | 1,280 | 36,100 | -24 | 98% | 98% | 256% | ▼▼▼ | 100% | 98% | 99% | 96% | 105% |
20250327 | 1,288 | 1,298 | 1,284 | 1,286 | 15,000 | 6 | 100% | 100% | 42% | ▲ | 101% | 98% | 99% | 97% | 106% |
20250328 | 1,286 | 1,305 | 1,286 | 1,305 | 15,900 | 19 | 101% | 101% | 106% | ▲▲ | 98% | 94% | 98% | 98% | 107% |
20250331 | 1,298 | 1,298 | 1,265 | 1,271 | 42,800 | -34 | 97% | 98% | 269% | ▼ | 98% | 94% | 100% | 96% | 103% |
20250401 | 1,271 | 1,272 | 1,246 | 1,251 | 28,300 | -20 | 98% | 98% | 66% | ▼▼ | 100% | 95% | 101% | 94% | 101% |
20250402 | 1,258 | 1,263 | 1,238 | 1,261 | 29,400 | 10 | 101% | 100% | 104% | ▲ | 99% | 97% | 104% | 95% | 102% |
20250403 | 1,226 | 1,235 | 1,211 | 1,217 | 47,000 | -44 | 97% | 99% | 160% | ▼ | 98% | 100% | 104% | 92% | 100% |
20250404 | 1,203 | 1,217 | 1,152 | 1,175 | 79,900 | -42 | 97% | 98% | 170% | ▼▼ | 105% | 110% | 110% | 88% | 100% |
20250408 | 1,139 | 1,200 | 1,129 | 1,200 | 35,200 | 25 | 102% | 105% | 44% | ▲ | 98% | 106% | 107% | 90% | 102% |
20250409 | 1,190 | 1,190 | 1,150 | 1,163 | 32,200 | -37 | 97% | 98% | 91% | ▼ | 98% | 102% | 104% | 88% | 100% |
20250410 | 1,223 | 1,223 | 1,190 | 1,195 | 25,900 | 32 | 103% | 98% | 80% | ▲ | 102% | 105% | 108% | 90% | 103% |
20250411 | 1,181 | 1,210 | 1,162 | 1,207 | 23,500 | 12 | 101% | 102% | 91% | ▲▲ | 102% | 104% | 103% | 91% | 104% |
20250414 | 1,229 | 1,259 | 1,227 | 1,257 | 28,500 | 50 | 104% | 102% | 121% | ▲▲▲ | 98% | 100% | 100% | 95% | 108% |
20250415 | 1,272 | 1,272 | 1,245 | 1,251 | 21,100 | -6 | 100% | 98% | 74% | ▼ | 99% | 99% | 101% | 94% | 108% |
20250416 | 1,261 | 1,265 | 1,235 | 1,243 | 25,600 | -8 | 99% | 99% | 121% | ▼▼ | 100% | 99% | 102% | 94% | 107% |
20250417 | 1,243 | 1,262 | 1,231 | 1,244 | 15,400 | 1 | 100% | 100% | 60% | ▲ | 102% | 99% | 102% | 94% | 107% |
20250418 | 1,248 | 1,274 | 1,248 | 1,274 | 16,400 | 30 | 102% | 102% | 106% | ▲▲ | 99% | 97% | 100% | 96% | 110% |
20250421 | 1,267 | 1,285 | 1,254 | 1,254 | 23,400 | -20 | 98% | 99% | 143% | ▼ | 99% | 100% | 102% | 96% | 108% |
20250422 | 1,239 | 1,247 | 1,232 | 1,232 | 21,600 | -22 | 98% | 99% | 92% | ▼▼ | 100% | 100% | 103% | 94% | 106% |
20250423 | 1,235 | 1,250 | 1,232 | 1,233 | 14,000 | 1 | 100% | 100% | 65% | ▲ | 100% | 101% | 103% | 94% | 106% |
20250424 | 1,234 | 1,236 | 1,227 | 1,235 | 22,700 | 2 | 100% | 100% | 162% | ▲▲ | 99% | 101% | 105% | 95% | 106% |
20250425 | 1,240 | 1,247 | 1,224 | 1,224 | 17,800 | -11 | 99% | 99% | 78% | ▼ | 100% | 103% | 108% | 94% | 105% |
20250428 | 1,229 | 1,240 | 1,229 | 1,234 | 12,600 | 10 | 101% | 100% | 71% | ▲ | 99% | 102% | 107% | 97% | 106% |
20250430 | 1,240 | 1,240 | 1,225 | 1,232 | 22,100 | -2 | 100% | 99% | 175% | ▼ | 101% | 102% | 108% | 97% | 106% |
20250501 | 1,232 | 1,259 | 1,231 | 1,247 | 26,800 | 15 | 101% | 101% | 121% | ▲ | 99% | 100% | 106% | 98% | 107% |
20250502 | 1,258 | 1,270 | 1,248 | 1,248 | 24,500 | 1 | 100% | 99% | 91% | ▲▲ | 102% | 102% | 107% | 98% | 107% |
20250507 | 1,250 | 1,273 | 1,245 | 1,270 | 24,700 | 22 | 102% | 102% | 101% | ▲▲▲ | 99% | 100% | 106% | 100% | 109% |
20250508 | 1,266 | 1,266 | 1,233 | 1,256 | 23,200 | -14 | 99% | 99% | 94% | ▼ | 99% | 100% | 107% | 99% | 108% |
20250509 | 1,256 | 1,263 | 1,245 | 1,249 | 18,400 | -7 | 99% | 99% | 79% | ▼▼ | 101% | 99% | 107% | 98% | 107% |
20250512 | 1,250 | 1,266 | 1,247 | 1,259 | 18,300 | 10 | 101% | 101% | 99% | ▲ | 101% | 99% | 106% | 99% | 105% |
20250513 | 1,259 | 1,269 | 1,249 | 1,269 | 17,100 | 10 | 101% | 101% | 93% | ▲▲ | 100% | 100% | 107% | 100% | 105% |
20250514 | 1,255 | 1,260 | 1,239 | 1,258 | 37,700 | -11 | 99% | 100% | 220% | ▼ | 101% | 102% | 109% | 99% | 103% |
20250515 | 1,230 | 1,257 | 1,230 | 1,241 | 39,900 | -17 | 99% | 101% | 106% | ▼▼ | 100% | 101% | 108% | 97% | 101% |
20250516 | 1,241 | 1,248 | 1,238 | 1,240 | 13,500 | -1 | 100% | 100% | 34% | ▼▼▼ | 100% | 101% | 108% | 97% | 101% |
20250519 | 1,240 | 1,252 | 1,239 | 1,244 | 14,600 | 4 | 100% | 100% | 108% | ▲ | 101% | 104% | 106% | 98% | 102% |
20250520 | 1,245 | 1,256 | 1,245 | 1,255 | 9,900 | 11 | 101% | 101% | 68% | ▲▲ | 100% | 106% | 106% | 99% | 103% |
20250521 | 1,251 | 1,258 | 1,248 | 1,248 | 10,000 | -7 | 99% | 100% | 101% | ▼ | 101% | 107% | 106% | 98% | 102% |
20250522 | 1,241 | 1,252 | 1,241 | 1,250 | 8,100 | 2 | 100% | 101% | 81% | ▲ | 100% | 105% | 105% | 98% | 102% |
20250523 | 1,254 | 1,256 | 1,247 | 1,254 | 6,500 | 4 | 100% | 100% | 80% | ▲▲ | 103% | 105% | 0% | 99% | 102% |
20250526 | 1,259 | 1,310 | 1,258 | 1,296 | 29,700 | 42 | 103% | 103% | 457% | ▲▲▲ | 100% | 101% | 0% | 100% | 106% |
20250527 | 1,320 | 1,326 | 1,305 | 1,325 | 26,500 | 29 | 102% | 100% | 89% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 108% |
20250528 | 1,334 | 1,343 | 1,315 | 1,316 | 21,300 | -9 | 99% | 99% | 80% | ▼ | 99% | 100% | 0% | 99% | 107% |
20250529 | 1,328 | 1,334 | 1,312 | 1,312 | 10,300 | -4 | 100% | 99% | 48% | ▼▼ | 101% | 101% | 0% | 99% | 106% |
20250530 | 1,310 | 1,334 | 1,310 | 1,320 | 17,300 | 8 | 101% | 101% | 168% | ▲ | 100% | 99% | 0% | 100% | 106% |
20250602 | 1,334 | 1,342 | 1,323 | 1,338 | 17,300 | 18 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 0% | 100% | 108% |
20250603 | 1,335 | 1,337 | 1,316 | 1,320 | 22,300 | -18 | 99% | 99% | 129% | ▼ | 100% | 0% | 0% | 99% | 106% |
20250604 | 1,320 | 1,333 | 1,318 | 1,323 | 7,400 | 3 | 100% | 100% | 33% | ▲ | 99% | 0% | 0% | 99% | 107% |
20250605 | 1,323 | 1,323 | 1,308 | 1,308 | 7,100 | -15 | 99% | 99% | 96% | ▼ | 99% | 0% | 0% | 98% | 105% |
20250606 | 1,326 | 1,326 | 1,307 | 1,318 | 10,600 | 10 | 101% | 99% | 149% | ▲ | % | % | % | 99% | 106% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 144,500 | 0 | 53,900 | 0 | 90,600 |
2025-05-23 | 0 | 153,100 | 0 | 58,100 | 0 | 95,000 |
2025-05-16 | 0 | 156,200 | 0 | 58,700 | 0 | 97,500 |
2025-05-09 | 0 | 157,000 | 0 | 56,300 | 0 | 100,700 |
2025-05-02 | 0 | 160,200 | 0 | 58,000 | 0 | 102,200 |
2025-04-25 | 0 | 174,200 | 0 | 65,700 | 0 | 108,500 |
2025-04-18 | 0 | 177,100 | 0 | 68,100 | 0 | 109,000 |
2025-04-11 | 0 | 181,600 | 0 | 69,200 | 0 | 112,400 |
2025-04-04 | 100 | 199,300 | 100 | 73,500 | 0 | 125,800 |
2025-03-28 | 0 | 205,300 | 0 | 75,500 | 0 | 129,800 |
2025-03-21 | 0 | 208,800 | 0 | 76,200 | 0 | 132,600 |
2025-03-14 | 0 | 230,900 | 0 | 89,200 | 0 | 141,700 |
2025-03-07 | 0 | 238,700 | 0 | 93,800 | 0 | 144,900 |
2025-02-28 | 0 | 263,000 | 0 | 111,200 | 0 | 151,800 |
2025-02-21 | 0 | 256,600 | 0 | 110,500 | 0 | 146,100 |
2025-02-14 | 0 | 232,100 | 0 | 91,000 | 0 | 141,100 |
2025-02-07 | 0 | 156,200 | 0 | 58,800 | 0 | 97,400 |
2025-01-31 | 0 | 149,200 | 0 | 54,900 | 0 | 94,300 |
2025-01-24 | 0 | 140,000 | 0 | 51,700 | 0 | 88,300 |
2025-01-17 | 0 | 141,500 | 0 | 48,700 | 0 | 92,800 |
2025-01-10 | 0 | 143,900 | 0 | 48,900 | 0 | 95,000 |
2024-12-27 | 0 | 142,300 | 0 | 45,500 | 0 | 96,800 |
2024-12-20 | 0 | 50,000 | 0 | 18,900 | 0 | 31,100 |
2024-12-13 | 0 | 58,500 | 0 | 19,700 | 0 | 38,800 |
2024-12-06 | 0 | 55,600 | 0 | 16,200 | 0 | 39,400 |
2024-11-29 | 0 | 49,000 | 0 | 14,500 | 0 | 34,500 |
2024-11-22 | 0 | 46,900 | 0 | 12,700 | 0 | 34,200 |
2024-11-15 | 0 | 39,500 | 0 | 11,200 | 0 | 28,300 |
2024-11-08 | 0 | 41,100 | 0 | 25,100 | 0 | 16,000 |
2024-11-01 | 0 | 40,500 | 0 | 24,200 | 0 | 16,300 |
2024-10-25 | 0 | 43,400 | 0 | 25,400 | 0 | 18,000 |
2024-10-18 | 0 | 42,900 | 0 | 24,900 | 0 | 18,000 |
2024-10-11 | 0 | 45,200 | 0 | 25,900 | 0 | 19,300 |
2024-10-04 | 0 | 44,000 | 0 | 25,600 | 0 | 18,400 |
2024-09-27 | 0 | 46,200 | 0 | 25,400 | 0 | 20,800 |
2024-09-20 | 0 | 47,900 | 0 | 26,200 | 0 | 21,700 |
2024-09-13 | 0 | 44,500 | 0 | 22,100 | 0 | 22,400 |
2024-09-06 | 0 | 42,500 | 0 | 21,900 | 0 | 20,600 |
2024-08-30 | 0 | 42,700 | 0 | 21,800 | 0 | 20,900 |
2024-08-23 | 0 | 42,200 | 0 | 21,900 | 0 | 20,300 |
2024-08-16 | 0 | 36,900 | 0 | 17,200 | 0 | 19,700 |
2024-08-09 | 0 | 25,800 | 0 | 7,900 | 0 | 17,900 |
2024-08-02 | 0 | 28,500 | 0 | 9,600 | 0 | 18,900 |
2024-07-26 | 100 | 29,000 | 100 | 9,400 | 0 | 19,600 |
2024-07-19 | 100 | 29,700 | 100 | 10,300 | 0 | 19,400 |
2024-07-12 | 100 | 26,300 | 100 | 9,600 | 0 | 16,700 |
2024-07-05 | 100 | 28,600 | 100 | 10,700 | 0 | 17,900 |
2024-06-28 | 100 | 26,900 | 100 | 10,300 | 0 | 16,600 |
2024-06-21 | 0 | 32,000 | 0 | 12,100 | 0 | 19,900 |
2024-06-14 | 100 | 34,600 | 100 | 12,300 | 0 | 22,300 |
2024-06-07 | 0 | 35,300 | 0 | 12,600 | 0 | 22,700 |
2024-05-31 | 0 | 34,900 | 0 | 13,000 | 0 | 21,900 |
2024-05-24 | 0 | 37,400 | 0 | 14,000 | 0 | 23,400 |
2024-05-17 | 0 | 26,700 | 0 | 12,600 | 0 | 14,100 |
2024-05-10 | 0 | 28,400 | 0 | 10,300 | 0 | 18,100 |
2024-05-02 | 0 | 29,900 | 0 | 10,700 | 0 | 19,200 |
2024-04-26 | 0 | 30,200 | 0 | 10,400 | 0 | 19,800 |
2024-04-19 | 0 | 31,000 | 0 | 10,900 | 0 | 20,100 |
2024-04-12 | 0 | 32,500 | 0 | 11,900 | 0 | 20,600 |
2024-04-05 | 0 | 33,100 | 0 | 11,600 | 0 | 21,500 |
2024-03-29 | 0 | 40,700 | 0 | 15,600 | 0 | 25,100 |
2024-03-22 | 0 | 47,900 | 0 | 18,900 | 0 | 29,000 |
2024-03-15 | 0 | 47,000 | 0 | 18,300 | 0 | 28,700 |
2024-03-08 | 0 | 46,300 | 0 | 17,900 | 0 | 28,400 |
2024-03-01 | 0 | 46,300 | 0 | 16,900 | 0 | 29,400 |
2024-02-22 | 0 | 45,900 | 0 | 16,400 | 0 | 29,500 |
2024-02-16 | 0 | 49,800 | 0 | 17,800 | 0 | 32,000 |
2024-02-09 | 0 | 59,500 | 0 | 16,800 | 0 | 42,700 |
2024-02-02 | 0 | 48,600 | 0 | 14,100 | 0 | 34,500 |
2024-01-26 | 0 | 48,600 | 0 | 15,000 | 0 | 33,600 |
2024-01-19 | 0 | 45,900 | 0 | 13,500 | 0 | 32,400 |
2024-01-12 | 0 | 41,900 | 0 | 14,200 | 0 | 27,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2932 | 1 | 株式会社 STIフードホールディングス | 2025-06-07 04:20:24 |
2932 | 2 | 免責事項 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:20:04 |
2932 | 2 | 電子公告 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:20:02 |
2932 | 2 | よくあるご質問 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:20:01 |
2932 | 2 | IRカレンダー / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:20:00 |
2932 | 2 | 株主優待 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:19:59 |
2932 | 2 | 配当状況 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:19:58 |
2932 | 2 | 株主総会 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:19:57 |
2932 | 2 | IR資料 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:19:56 |
2932 | 2 | 有価証券報告書 / IR情報 / 株式会社 STIフードホールディングス | 2024-06-18 11:19:54 |