2932--STIFHD-【食料品】【水産】水産食品やおにぎり具材の製造
売上高:317840-当期純利益:15620-総資産:151020-時価:7810863----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
202503101,2501,2731,2401,24445,4007101%100%150%100%102%106%83%103%
202503111,2341,2401,2211,23542,500-999%100%94%102%104%106%82%102%
202503121,2351,2661,2351,26326,90028102%102%63%98%103%102%84%104%
202503131,2801,2801,2581,25815,900-5100%98%59%99%105%100%84%104%
202503141,2691,2691,2521,25912,2001100%99%77%99%105%100%84%104%
202503171,2651,2701,2471,25723,000-2100%99%189%102%103%100%99%104%
202503181,2651,2921,2651,28926,10032103%102%113%102%101%97%100%106%
202503191,2951,3331,2951,31648,20027102%102%185%▲▲100%97%96%100%109%
202503211,3241,3301,3171,32823,40012101%100%49%▲▲▲99%99%97%100%110%
202503241,3171,3211,3011,30524,000-2398%99%103%99%99%96%98%108%
202503251,3221,3221,3041,30414,100-1100%99%59%▼▼98%97%98%98%108%
202503261,3041,3041,2801,28036,100-2498%98%256%▼▼▼100%98%99%96%105%
202503271,2881,2981,2841,28615,0006100%100%42%101%98%99%97%106%
202503281,2861,3051,2861,30515,90019101%101%106%▲▲98%94%98%98%107%
202503311,2981,2981,2651,27142,800-3497%98%269%98%94%100%96%103%
202504011,2711,2721,2461,25128,300-2098%98%66%▼▼100%95%101%94%101%
202504021,2581,2631,2381,26129,40010101%100%104%99%97%104%95%102%
202504031,2261,2351,2111,21747,000-4497%99%160%98%100%104%92%100%
202504041,2031,2171,1521,17579,900-4297%98%170%▼▼105%110%110%88%100%
202504081,1391,2001,1291,20035,20025102%105%44%98%106%107%90%102%
202504091,1901,1901,1501,16332,200-3797%98%91%98%102%104%88%100%
202504101,2231,2231,1901,19525,90032103%98%80%102%105%108%90%103%
202504111,1811,2101,1621,20723,50012101%102%91%▲▲102%104%103%91%104%
202504141,2291,2591,2271,25728,50050104%102%121%▲▲▲98%100%100%95%108%
202504151,2721,2721,2451,25121,100-6100%98%74%99%99%101%94%108%
202504161,2611,2651,2351,24325,600-899%99%121%▼▼100%99%102%94%107%
202504171,2431,2621,2311,24415,4001100%100%60%102%99%102%94%107%
202504181,2481,2741,2481,27416,40030102%102%106%▲▲99%97%100%96%110%
202504211,2671,2851,2541,25423,400-2098%99%143%99%100%102%96%108%
202504221,2391,2471,2321,23221,600-2298%99%92%▼▼100%100%103%94%106%
202504231,2351,2501,2321,23314,0001100%100%65%100%101%103%94%106%
202504241,2341,2361,2271,23522,7002100%100%162%▲▲99%101%105%95%106%
202504251,2401,2471,2241,22417,800-1199%99%78%100%103%108%94%105%
202504281,2291,2401,2291,23412,60010101%100%71%99%102%107%97%106%
202504301,2401,2401,2251,23222,100-2100%99%175%101%102%108%97%106%
202505011,2321,2591,2311,24726,80015101%101%121%99%100%106%98%107%
202505021,2581,2701,2481,24824,5001100%99%91%▲▲102%102%107%98%107%
202505071,2501,2731,2451,27024,70022102%102%101%▲▲▲99%100%106%100%109%
202505081,2661,2661,2331,25623,200-1499%99%94%99%100%107%99%108%
202505091,2561,2631,2451,24918,400-799%99%79%▼▼101%99%107%98%107%
202505121,2501,2661,2471,25918,30010101%101%99%101%99%106%99%105%
202505131,2591,2691,2491,26917,10010101%101%93%▲▲100%100%107%100%105%
202505141,2551,2601,2391,25837,700-1199%100%220%101%102%109%99%103%
202505151,2301,2571,2301,24139,900-1799%101%106%▼▼100%101%108%97%101%
202505161,2411,2481,2381,24013,500-1100%100%34%▼▼▼100%101%108%97%101%
202505191,2401,2521,2391,24414,6004100%100%108%101%104%106%98%102%
202505201,2451,2561,2451,2559,90011101%101%68%▲▲100%106%106%99%103%
202505211,2511,2581,2481,24810,000-799%100%101%101%107%106%98%102%
202505221,2411,2521,2411,2508,1002100%101%81%100%105%105%98%102%
202505231,2541,2561,2471,2546,5004100%100%80%▲▲103%105%0%99%102%
202505261,2591,3101,2581,29629,70042103%103%457%▲▲▲100%101%0%100%106%
202505271,3201,3261,3051,32526,50029102%100%89%▲▲▲▲99%100%0%100%108%
202505281,3341,3431,3151,31621,300-999%99%80%99%100%0%99%107%
202505291,3281,3341,3121,31210,300-4100%99%48%▼▼101%101%0%99%106%
202505301,3101,3341,3101,32017,3008101%101%168%100%99%0%100%106%
202506021,3341,3421,3231,33817,30018101%100%100%▲▲99%99%0%100%108%
202506031,3351,3371,3161,32022,300-1899%99%129%100%0%0%99%106%
202506041,3201,3331,3181,3237,4003100%100%33%99%0%0%99%107%
202506051,3231,3231,3081,3087,100-1599%99%96%99%0%0%98%105%
202506061,3261,3261,3071,31810,60010101%99%149%%%%99%106%

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
2025-05-300144,500053,900090,600
2025-05-230153,100058,100095,000
2025-05-160156,200058,700097,500
2025-05-090157,000056,3000100,700
2025-05-020160,200058,0000102,200
2025-04-250174,200065,7000108,500
2025-04-180177,100068,1000109,000
2025-04-110181,600069,2000112,400
2025-04-04100199,30010073,5000125,800
2025-03-280205,300075,5000129,800
2025-03-210208,800076,2000132,600
2025-03-140230,900089,2000141,700
2025-03-070238,700093,8000144,900
2025-02-280263,0000111,2000151,800
2025-02-210256,6000110,5000146,100
2025-02-140232,100091,0000141,100
2025-02-070156,200058,800097,400
2025-01-310149,200054,900094,300
2025-01-240140,000051,700088,300
2025-01-170141,500048,700092,800
2025-01-100143,900048,900095,000
2024-12-270142,300045,500096,800
2024-12-20050,000018,900031,100
2024-12-13058,500019,700038,800
2024-12-06055,600016,200039,400
2024-11-29049,000014,500034,500
2024-11-22046,900012,700034,200
2024-11-15039,500011,200028,300
2024-11-08041,100025,100016,000
2024-11-01040,500024,200016,300
2024-10-25043,400025,400018,000
2024-10-18042,900024,900018,000
2024-10-11045,200025,900019,300
2024-10-04044,000025,600018,400
2024-09-27046,200025,400020,800
2024-09-20047,900026,200021,700
2024-09-13044,500022,100022,400
2024-09-06042,500021,900020,600
2024-08-30042,700021,800020,900
2024-08-23042,200021,900020,300
2024-08-16036,900017,200019,700
2024-08-09025,80007,900017,900
2024-08-02028,50009,600018,900
2024-07-2610029,0001009,400019,600
2024-07-1910029,70010010,300019,400
2024-07-1210026,3001009,600016,700
2024-07-0510028,60010010,700017,900
2024-06-2810026,90010010,300016,600
2024-06-21032,000012,100019,900
2024-06-1410034,60010012,300022,300
2024-06-07035,300012,600022,700
2024-05-31034,900013,000021,900
2024-05-24037,400014,000023,400
2024-05-17026,700012,600014,100
2024-05-10028,400010,300018,100
2024-05-02029,900010,700019,200
2024-04-26030,200010,400019,800
2024-04-19031,000010,900020,100
2024-04-12032,500011,900020,600
2024-04-05033,100011,600021,500
2024-03-29040,700015,600025,100
2024-03-22047,900018,900029,000
2024-03-15047,000018,300028,700
2024-03-08046,300017,900028,400
2024-03-01046,300016,900029,400
2024-02-22045,900016,400029,500
2024-02-16049,800017,800032,000
2024-02-09059,500016,800042,700
2024-02-02048,600014,100034,500
2024-01-26048,600015,000033,600
2024-01-19045,900013,500032,400
2024-01-12041,900014,200027,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051415:30STIフードHD 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025032115:30STIフードHD 連結子会社からの配当金受領に関するお知らせ
2025022015:30STIフードHD 取締役候補者及び監査役候補者の選任に関するお知らせ
2025022015:30STIフードHD 剰余金の配当に関するお知らせ
2025021715:30STIフードHD (訂正・数値データ訂正)「2024年12月期 決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
2025021315:30STIフードHD 2024年12月期 決算短信〔日本基準〕(連結)
2025021315:30STIフードHD 特別損失の計上に関するお知らせ
2025021315:30STIフードHD 株式会社浜信の株式取得(子会社化)に関する株式譲渡契約締結のお知らせ
2025021315:30STIフードHD 株主優待品の内容決定に関するお知らせ
2024111415:30STIフードHD 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111415:30STIフードHD 業績予想及び配当予想の修正に関するお知らせ
2024111415:30STIフードHD 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の変更に関するお知らせ
2024091315:00STIフードHD 執行役員人事に関するお知らせ
2024080815:00STIフードHD 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080815:00STIフードHD 業績予想及び配当予想の修正に関するお知らせ
2024080815:00STIフードHD 剰余金の配当(中間配当)に関するお知らせ
2024051415:00STIフードHD 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024032515:00STIフードHD 連結子会社からの配当金受領に関するお知らせ
2024022215:00STIフードHD 剰余金の配当に関するお知らせ
2024022215:00STIフードHD 取締役候補者及び監査役候補者の選任に関するお知らせ
2024020915:00STIフードHD 配当予想の修正(創業35周年記念配当)及び中間配当の実施並びに株主優待制度の一部見直しに関するお知らせ
2024020915:00STIフードHD 2023年12月期 決算短信〔日本基準〕(連結)
2024020915:00STIフードHD 株主優待品の内容決定に関するお知らせ
2024020215:00STIフードHD 固定資産(工場)の取得に関するお知らせ

EDINEt更新情報

企業サイト更新情報