| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,690 | 5,810 | 5,660 | 5,670 | 14,900 | 50 | 101% | 100% | 78% | ▲▲▲▲▲ | 99% | 104% | 105% | 100% | 118% |
| 20240925 | 5,720 | 5,790 | 5,620 | 5,680 | 12,800 | 10 | 100% | 99% | 86% | ▲▲▲▲▲▲ | 98% | 105% | 106% | 100% | 117% |
| 20240926 | 5,640 | 5,680 | 5,310 | 5,540 | 12,600 | -140 | 98% | 98% | 98% | ▼ | 101% | 105% | 107% | 98% | 114% |
| 20240927 | 5,580 | 5,620 | 5,490 | 5,620 | 7,900 | 80 | 101% | 101% | 63% | ▲ | 102% | 103% | 104% | 99% | 115% |
| 20240930 | 5,730 | 5,870 | 5,620 | 5,840 | 22,400 | 220 | 104% | 102% | 284% | ▲▲ | 101% | 100% | 102% | 100% | 118% |
| 20241001 | 5,880 | 5,950 | 5,800 | 5,950 | 15,800 | 110 | 102% | 101% | 71% | ▲▲▲ | 98% | 100% | 99% | 100% | 120% |
| 20241002 | 5,900 | 5,900 | 5,770 | 5,780 | 15,500 | -170 | 97% | 98% | 98% | ▼ | 100% | 101% | 99% | 97% | 117% |
| 20241003 | 5,850 | 5,900 | 5,710 | 5,840 | 7,300 | 60 | 101% | 100% | 47% | ▲ | 102% | 103% | 100% | 98% | 118% |
| 20241004 | 5,780 | 5,900 | 5,780 | 5,900 | 8,300 | 60 | 101% | 102% | 114% | ▲▲ | 100% | 98% | 98% | 99% | 119% |
| 20241007 | 5,900 | 5,920 | 5,850 | 5,900 | 3,400 | 0 | 100% | 100% | 41% | -- | 98% | 99% | 99% | 99% | 119% |
| 20241008 | 5,870 | 5,950 | 5,730 | 5,750 | 12,100 | -150 | 97% | 98% | 356% | ▼ | 103% | 104% | 101% | 97% | 116% |
| 20241009 | 5,740 | 5,930 | 5,740 | 5,930 | 10,600 | 180 | 103% | 103% | 88% | ▲ | 98% | 101% | 98% | 100% | 120% |
| 20241010 | 5,930 | 5,930 | 5,800 | 5,800 | 9,200 | -130 | 98% | 98% | 87% | ▼ | 98% | 100% | 100% | 97% | 117% |
| 20241011 | 5,800 | 5,800 | 5,650 | 5,670 | 9,400 | -130 | 98% | 98% | 102% | ▼▼ | 102% | 103% | 102% | 95% | 114% |
| 20241015 | 5,670 | 5,830 | 5,670 | 5,810 | 10,500 | 140 | 102% | 102% | 112% | ▲ | 103% | 100% | 98% | 98% | 116% |
| 20241016 | 5,810 | 6,000 | 5,780 | 5,980 | 15,800 | 170 | 103% | 103% | 150% | ▲▲ | 97% | 95% | 96% | 100% | 114% |
| 20241017 | 5,950 | 5,950 | 5,760 | 5,790 | 19,200 | -190 | 97% | 97% | 122% | ▼ | 101% | 96% | 98% | 97% | 110% |
| 20241018 | 5,790 | 5,900 | 5,660 | 5,820 | 16,300 | 30 | 101% | 101% | 85% | ▲ | 99% | 95% | 97% | 97% | 107% |
| 20241021 | 5,850 | 5,880 | 5,750 | 5,800 | 7,100 | -20 | 100% | 99% | 44% | ▼ | 98% | 96% | 99% | 97% | 105% |
| 20241022 | 5,760 | 5,760 | 5,550 | 5,630 | 9,300 | -170 | 97% | 98% | 131% | ▼▼ | 98% | 104% | 103% | 94% | 102% |
| 20241023 | 5,560 | 5,590 | 5,410 | 5,430 | 9,100 | -200 | 96% | 98% | 98% | ▼▼▼ | 102% | 106% | 105% | 91% | 100% |
| 20241024 | 5,450 | 5,580 | 5,450 | 5,580 | 7,700 | 150 | 103% | 102% | 85% | ▲ | 98% | 103% | 102% | 93% | 103% |
| 20241025 | 5,580 | 5,580 | 5,420 | 5,490 | 3,700 | -90 | 98% | 98% | 48% | ▼ | 101% | 104% | 104% | 92% | 101% |
| 20241028 | 5,480 | 5,590 | 5,430 | 5,530 | 3,100 | 40 | 101% | 101% | 84% | ▲ | 105% | 102% | 103% | 92% | 102% |
| 20241029 | 5,540 | 5,790 | 5,540 | 5,790 | 9,400 | 260 | 105% | 105% | 303% | ▲▲ | 98% | 97% | 94% | 97% | 107% |
| 20241030 | 5,790 | 5,840 | 5,700 | 5,700 | 5,000 | -90 | 98% | 98% | 53% | ▼ | 101% | 98% | 89% | 95% | 105% |
| 20241031 | 5,680 | 5,790 | 5,680 | 5,720 | 4,600 | 20 | 100% | 101% | 92% | ▲ | 98% | 98% | 88% | 96% | 105% |
| 20241101 | 5,700 | 5,700 | 5,580 | 5,580 | 5,500 | -140 | 98% | 98% | 120% | ▼ | 98% | 96% | 87% | 93% | 103% |
| 20241105 | 5,780 | 5,780 | 5,580 | 5,640 | 2,600 | 60 | 101% | 98% | 47% | ▲ | 99% | 98% | 89% | 94% | 104% |
| 20241106 | 5,640 | 5,680 | 5,580 | 5,580 | 3,300 | -60 | 99% | 99% | 127% | ▼ | 100% | 102% | 90% | 93% | 103% |
| 20241107 | 5,580 | 5,660 | 5,510 | 5,580 | 8,900 | 0 | 100% | 100% | 270% | -- | 98% | 101% | 89% | 93% | 103% |
| 20241108 | 5,670 | 5,670 | 5,530 | 5,530 | 5,800 | -50 | 99% | 98% | 65% | ▼ | 101% | 98% | 91% | 92% | 102% |
| 20241111 | 5,510 | 5,600 | 5,500 | 5,550 | 7,500 | 20 | 100% | 101% | 129% | ▲ | 100% | 90% | 91% | 93% | 102% |
| 20241112 | 5,530 | 5,570 | 5,490 | 5,540 | 6,500 | -10 | 100% | 100% | 87% | ▼ | 103% | 90% | 91% | 93% | 102% |
| 20241113 | 5,540 | 5,700 | 5,470 | 5,700 | 13,700 | 160 | 103% | 103% | 211% | ▲ | 97% | 90% | 89% | 95% | 105% |
| 20241114 | 5,580 | 5,580 | 5,260 | 5,420 | 30,100 | -280 | 95% | 97% | 220% | ▼ | 92% | 92% | 91% | 93% | 100% |
| 20241115 | 5,410 | 5,410 | 4,970 | 4,970 | 67,800 | -450 | 92% | 92% | 225% | ▼▼ | 96% | 100% | 99% | 85% | 100% |
| 20241118 | 5,000 | 5,030 | 4,810 | 4,810 | 42,200 | -160 | 97% | 96% | 62% | ▼▼▼ | 103% | 103% | 100% | 83% | 100% |
| 20241119 | 4,860 | 5,010 | 4,860 | 5,010 | 12,200 | 200 | 104% | 103% | 29% | ▲ | 99% | 100% | 97% | 87% | 104% |
| 20241120 | 5,010 | 5,070 | 4,970 | 4,970 | 7,400 | -40 | 99% | 99% | 61% | ▼ | 99% | 100% | 94% | 86% | 103% |
| 20241121 | 5,040 | 5,040 | 4,935 | 4,975 | 6,300 | 5 | 100% | 99% | 85% | ▲ | 100% | 101% | 97% | 86% | 103% |
| 20241122 | 5,000 | 5,020 | 4,960 | 5,000 | 5,000 | 25 | 101% | 100% | 79% | ▲▲ | 99% | 98% | 96% | 86% | 104% |
| 20241125 | 5,080 | 5,080 | 4,975 | 5,010 | 8,400 | 10 | 100% | 99% | 168% | ▲▲▲ | 100% | 99% | 98% | 87% | 104% |
| 20241126 | 5,010 | 5,030 | 4,900 | 5,030 | 9,000 | 20 | 100% | 100% | 107% | ▲▲▲▲ | 100% | 98% | 97% | 87% | 105% |
| 20241127 | 5,030 | 5,040 | 4,920 | 5,040 | 6,300 | 10 | 100% | 100% | 70% | ▲▲▲▲▲ | 99% | 97% | 97% | 88% | 105% |
| 20241128 | 5,040 | 5,040 | 4,980 | 4,985 | 4,900 | -55 | 99% | 99% | 78% | ▼ | 100% | 99% | 99% | 87% | 104% |
| 20241129 | 4,945 | 4,945 | 4,880 | 4,940 | 9,400 | -45 | 99% | 100% | 192% | ▼▼ | 100% | 95% | 99% | 87% | 103% |
| 20241202 | 4,955 | 4,965 | 4,785 | 4,935 | 14,800 | -5 | 100% | 100% | 157% | ▼▼▼ | 98% | 93% | 99% | 87% | 103% |
| 20241203 | 4,955 | 4,955 | 4,855 | 4,880 | 11,000 | -55 | 99% | 98% | 74% | ▼▼▼▼ | 100% | 93% | 100% | 86% | 101% |
| 20241204 | 4,880 | 4,915 | 4,855 | 4,875 | 11,600 | -5 | 100% | 100% | 105% | ▼▼▼▼▼ | 97% | 95% | 101% | 86% | 101% |
| 20241205 | 4,855 | 4,885 | 4,700 | 4,715 | 23,700 | -160 | 97% | 97% | 204% | ▼▼▼▼▼▼ | 99% | 99% | 105% | 83% | 100% |
| 20241206 | 4,645 | 4,645 | 4,500 | 4,605 | 36,200 | -110 | 98% | 99% | 153% | ▼▼▼▼▼▼▼ | 98% | 101% | 0% | 81% | 100% |
| 20241209 | 4,620 | 4,665 | 4,505 | 4,535 | 24,300 | -70 | 98% | 98% | 67% | ▼▼▼▼▼▼▼▼ | 100% | 103% | 0% | 80% | 100% |
| 20241210 | 4,520 | 4,535 | 4,460 | 4,535 | 23,600 | 0 | 100% | 100% | 97% | -- | 101% | 102% | 0% | 80% | 100% |
| 20241211 | 4,540 | 4,635 | 4,490 | 4,590 | 19,000 | 55 | 101% | 101% | 81% | ▲ | 99% | 101% | 0% | 85% | 101% |
| 20241212 | 4,625 | 4,685 | 4,570 | 4,595 | 18,800 | 5 | 100% | 99% | 99% | ▲▲ | 101% | 106% | 0% | 91% | 101% |
| 20241213 | 4,600 | 4,700 | 4,555 | 4,645 | 25,000 | 50 | 101% | 101% | 133% | ▲▲▲ | 98% | 105% | 0% | 92% | 102% |
| 20241216 | 4,650 | 4,705 | 4,525 | 4,540 | 27,500 | -105 | 98% | 98% | 110% | ▼ | 101% | 107% | 0% | 90% | 100% |
| 20241217 | 4,565 | 4,645 | 4,535 | 4,610 | 14,400 | 70 | 102% | 101% | 52% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20241218 | 4,665 | 4,725 | 4,615 | 4,685 | 29,100 | 75 | 102% | 100% | 202% | ▲▲ | 103% | 0% | 0% | 93% | 103% |
| 20241219 | 4,720 | 4,900 | 4,720 | 4,865 | 30,500 | 180 | 104% | 103% | 105% | ▲▲▲ | 100% | 0% | 0% | 97% | 107% |
| 20241220 | 4,890 | 4,920 | 4,835 | 4,890 | 15,500 | 25 | 101% | 100% | 51% | ▲▲▲▲ | % | % | % | 97% | 108% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | ＳＴＩフードＨＤ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | ＳＴＩ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 |
| 20241114 | 15:30 | ＳＴＩ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 |
| 20240913 | 15:00 | ＳＴＩフードＨＤ | 執行役員人事に関するお知らせ |
| 20240808 | 15:00 | ＳＴＩ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） |
| 20240808 | 15:00 | ＳＴＩ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 |
| 20240808 | 15:00 | ＳＴＩフードＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240514 | 15:00 | ＳＴＩフードＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240325 | 15:00 | ＳＴＩ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 |
| 20240222 | 15:00 | ＳＴＩフードＨＤ | 剰余金の配当に関するお知らせ |
| 20240222 | 15:00 | ＳＴＩ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 |
| 20240209 | 15:00 | ＳＴＩ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 |
| 20240209 | 15:00 | ＳＴＩフードＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | ＳＴＩフードＨＤ | 株主優待品の内容決定に関するお知らせ |
| 20240202 | 15:00 | ＳＴＩ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
| code | cate | site_title | modified |
|---|---|---|---|
| 2932 | 1 | 株式会社 ＳＴＩフードホールディングス | 2024-12-21 17:25:32 |
| 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 |