| 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 | 1,218 | 1,230 | 1,217 | 1,221 | 87,400 | 21 | 102% | 100% | 93% | ▲▲ | 100% | 94% | 92% | 100% | 105% |
| 20240925 | 1,236 | 1,241 | 1,222 | 1,230 | 109,800 | 9 | 101% | 100% | 126% | ▲▲▲ | 98% | 95% | 92% | 100% | 106% |
| 20240926 | 1,232 | 1,235 | 1,207 | 1,211 | 423,100 | -19 | 98% | 98% | 385% | ▼ | 98% | 97% | 95% | 98% | 104% |
| 20240927 | 1,201 | 1,210 | 1,181 | 1,181 | 305,300 | -30 | 98% | 98% | 72% | ▼▼ | 100% | 100% | 98% | 96% | 101% |
| 20240930 | 1,160 | 1,172 | 1,155 | 1,156 | 68,500 | -25 | 98% | 100% | 22% | ▼▼▼ | 101% | 100% | 98% | 94% | 100% |
| 20241001 | 1,157 | 1,181 | 1,155 | 1,167 | 71,900 | 11 | 101% | 101% | 105% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20241002 | 1,168 | 1,168 | 1,155 | 1,160 | 53,000 | -7 | 99% | 99% | 74% | ▼ | 99% | 97% | 96% | 94% | 100% |
| 20241003 | 1,171 | 1,171 | 1,153 | 1,158 | 38,300 | -2 | 100% | 99% | 72% | ▼▼ | 100% | 99% | 96% | 94% | 100% |
| 20241004 | 1,151 | 1,157 | 1,151 | 1,154 | 35,600 | -4 | 100% | 100% | 93% | ▼▼▼ | 99% | 97% | 95% | 94% | 100% |
| 20241007 | 1,165 | 1,165 | 1,148 | 1,152 | 43,500 | -2 | 100% | 99% | 122% | ▼▼▼▼ | 98% | 99% | 96% | 94% | 100% |
| 20241008 | 1,150 | 1,150 | 1,128 | 1,131 | 72,900 | -21 | 98% | 98% | 168% | ▼▼▼▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241009 | 1,135 | 1,145 | 1,132 | 1,140 | 42,300 | 9 | 101% | 100% | 58% | ▲ | 99% | 99% | 97% | 93% | 101% |
| 20241010 | 1,140 | 1,140 | 1,128 | 1,129 | 37,100 | -11 | 99% | 99% | 88% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20241011 | 1,126 | 1,135 | 1,122 | 1,128 | 29,200 | -1 | 100% | 100% | 79% | ▼▼ | 101% | 99% | 98% | 92% | 100% |
| 20241015 | 1,128 | 1,139 | 1,127 | 1,135 | 30,300 | 7 | 101% | 101% | 104% | ▲ | 100% | 98% | 98% | 92% | 101% |
| 20241016 | 1,133 | 1,147 | 1,130 | 1,130 | 27,200 | -5 | 100% | 100% | 90% | ▼ | 99% | 97% | 98% | 92% | 100% |
| 20241017 | 1,131 | 1,133 | 1,121 | 1,121 | 27,600 | -9 | 99% | 99% | 101% | ▼▼ | 100% | 97% | 99% | 91% | 100% |
| 20241018 | 1,121 | 1,124 | 1,115 | 1,120 | 27,900 | -1 | 100% | 100% | 101% | ▼▼▼ | 99% | 98% | 99% | 91% | 100% |
| 20241021 | 1,118 | 1,118 | 1,101 | 1,108 | 50,200 | -12 | 99% | 99% | 180% | ▼▼▼▼ | 99% | 100% | 101% | 90% | 100% |
| 20241022 | 1,105 | 1,108 | 1,094 | 1,099 | 52,700 | -9 | 99% | 99% | 105% | ▼▼▼▼▼ | 100% | 101% | 102% | 89% | 100% |
| 20241023 | 1,093 | 1,099 | 1,088 | 1,090 | 34,600 | -9 | 99% | 100% | 66% | ▼▼▼▼▼▼ | 100% | 101% | 103% | 89% | 100% |
| 20241024 | 1,090 | 1,095 | 1,082 | 1,091 | 26,300 | 1 | 100% | 100% | 76% | ▲ | 99% | 101% | 103% | 90% | 100% |
| 20241025 | 1,094 | 1,095 | 1,078 | 1,078 | 29,800 | -13 | 99% | 99% | 113% | ▼ | 102% | 102% | 104% | 91% | 100% |
| 20241028 | 1,079 | 1,104 | 1,079 | 1,104 | 24,300 | 26 | 102% | 102% | 82% | ▲ | 100% | 99% | 102% | 95% | 102% |
| 20241029 | 1,104 | 1,107 | 1,099 | 1,105 | 28,200 | 1 | 100% | 100% | 116% | ▲▲ | 99% | 99% | 102% | 95% | 103% |
| 20241030 | 1,105 | 1,106 | 1,096 | 1,096 | 53,700 | -9 | 99% | 99% | 190% | ▼ | 101% | 101% | 102% | 94% | 102% |
| 20241031 | 1,095 | 1,110 | 1,095 | 1,104 | 25,300 | 8 | 101% | 101% | 47% | ▲ | 99% | 100% | 102% | 95% | 102% |
| 20241101 | 1,100 | 1,103 | 1,087 | 1,090 | 25,500 | -14 | 99% | 99% | 101% | ▼ | 99% | 100% | 102% | 94% | 101% |
| 20241105 | 1,100 | 1,108 | 1,090 | 1,094 | 30,800 | 4 | 100% | 99% | 121% | ▲ | 99% | 99% | 101% | 95% | 101% |
| 20241106 | 1,110 | 1,110 | 1,090 | 1,096 | 31,100 | 2 | 100% | 99% | 101% | ▲▲ | 100% | 100% | 102% | 96% | 102% |
| 20241107 | 1,105 | 1,108 | 1,098 | 1,104 | 21,000 | 8 | 101% | 100% | 68% | ▲▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20241108 | 1,102 | 1,108 | 1,098 | 1,104 | 15,900 | 0 | 100% | 100% | 76% | -- | 99% | 100% | 102% | 97% | 102% |
| 20241111 | 1,100 | 1,103 | 1,088 | 1,092 | 25,000 | -12 | 99% | 99% | 157% | ▼ | 101% | 101% | 103% | 96% | 101% |
| 20241112 | 1,091 | 1,103 | 1,091 | 1,098 | 24,800 | 6 | 101% | 101% | 99% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241113 | 1,104 | 1,115 | 1,102 | 1,108 | 34,200 | 10 | 101% | 100% | 138% | ▲▲ | 99% | 101% | 100% | 98% | 103% |
| 20241114 | 1,107 | 1,110 | 1,095 | 1,095 | 24,700 | -13 | 99% | 99% | 72% | ▼ | 100% | 102% | 101% | 98% | 102% |
| 20241115 | 1,100 | 1,110 | 1,097 | 1,098 | 30,300 | 3 | 100% | 100% | 123% | ▲ | 100% | 102% | 101% | 98% | 102% |
| 20241118 | 1,100 | 1,110 | 1,100 | 1,105 | 21,100 | 7 | 101% | 100% | 70% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20241119 | 1,110 | 1,114 | 1,108 | 1,112 | 17,400 | 7 | 101% | 100% | 82% | ▲▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20241120 | 1,113 | 1,120 | 1,112 | 1,115 | 17,400 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 103% |
| 20241121 | 1,118 | 1,128 | 1,118 | 1,122 | 23,400 | 7 | 101% | 100% | 134% | ▲▲▲▲▲ | 100% | 99% | 97% | 100% | 104% |
| 20241122 | 1,122 | 1,127 | 1,120 | 1,121 | 19,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 99% | 97% | 100% | 104% |
| 20241125 | 1,121 | 1,126 | 1,120 | 1,120 | 21,600 | -1 | 100% | 100% | 111% | ▼▼ | 99% | 98% | 96% | 100% | 103% |
| 20241126 | 1,127 | 1,130 | 1,115 | 1,119 | 17,900 | -1 | 100% | 99% | 83% | ▼▼▼ | 99% | 99% | 96% | 100% | 103% |
| 20241127 | 1,120 | 1,120 | 1,103 | 1,105 | 20,900 | -14 | 99% | 99% | 117% | ▼▼▼▼ | 100% | 100% | 97% | 98% | 101% |
| 20241128 | 1,106 | 1,115 | 1,106 | 1,111 | 16,300 | 6 | 101% | 100% | 78% | ▲ | 99% | 99% | 96% | 99% | 102% |
| 20241129 | 1,111 | 1,114 | 1,101 | 1,102 | 19,700 | -9 | 99% | 99% | 121% | ▼ | 100% | 100% | 97% | 98% | 101% |
| 20241202 | 1,100 | 1,104 | 1,096 | 1,100 | 22,600 | -2 | 100% | 100% | 115% | ▼▼ | 101% | 99% | 97% | 98% | 101% |
| 20241203 | 1,098 | 1,110 | 1,098 | 1,108 | 14,100 | 8 | 101% | 101% | 62% | ▲ | 100% | 99% | 96% | 99% | 101% |
| 20241204 | 1,102 | 1,107 | 1,097 | 1,097 | 14,900 | -11 | 99% | 100% | 106% | ▼ | 100% | 98% | 96% | 98% | 100% |
| 20241205 | 1,102 | 1,105 | 1,097 | 1,097 | 22,000 | 0 | 100% | 100% | 148% | -- | 99% | 97% | 96% | 98% | 100% |
| 20241206 | 1,100 | 1,100 | 1,091 | 1,091 | 21,000 | -6 | 99% | 99% | 95% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20241209 | 1,093 | 1,095 | 1,090 | 1,090 | 31,000 | -1 | 100% | 100% | 148% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241210 | 1,090 | 1,090 | 1,080 | 1,080 | 44,800 | -10 | 99% | 99% | 145% | ▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241211 | 1,084 | 1,084 | 1,068 | 1,070 | 55,500 | -10 | 99% | 99% | 124% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241212 | 1,075 | 1,078 | 1,066 | 1,071 | 48,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241213 | 1,071 | 1,078 | 1,070 | 1,071 | 25,900 | 0 | 100% | 100% | 53% | -- | 99% | 99% | 0% | 95% | 100% |
| 20241216 | 1,075 | 1,077 | 1,065 | 1,065 | 34,000 | -6 | 99% | 99% | 131% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241217 | 1,065 | 1,066 | 1,047 | 1,050 | 82,300 | -15 | 99% | 99% | 242% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 1,050 | 1,069 | 1,050 | 1,059 | 32,000 | 9 | 101% | 101% | 39% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 1,050 | 1,063 | 1,048 | 1,060 | 35,900 | 1 | 100% | 101% | 112% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 1,065 | 1,073 | 1,061 | 1,061 | 22,900 | 1 | 100% | 100% | 64% | ▲▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,200 | 72,500 | 0 | 40,500 | 8,200 | 32,000 |
| 2024-12-06 | 5,800 | 65,300 | 0 | 37,500 | 5,800 | 27,800 |
| 2024-11-29 | 5,800 | 64,700 | 0 | 37,900 | 5,800 | 26,800 |
| 2024-11-22 | 6,500 | 64,700 | 0 | 37,700 | 6,500 | 27,000 |
| 2024-11-15 | 7,200 | 68,200 | 0 | 33,900 | 7,200 | 34,300 |
| 2024-11-08 | 6,600 | 60,900 | 0 | 35,900 | 6,600 | 25,000 |
| 2024-11-01 | 6,700 | 65,300 | 0 | 35,900 | 6,700 | 29,400 |
| 2024-10-25 | 9,800 | 71,100 | 0 | 35,400 | 9,800 | 35,700 |
| 2024-10-18 | 9,000 | 73,300 | 0 | 37,300 | 9,000 | 36,000 |
| 2024-10-11 | 10,800 | 72,800 | 200 | 36,600 | 10,600 | 36,200 |
| 2024-10-04 | 9,900 | 70,000 | 700 | 36,200 | 9,200 | 33,800 |
| 2024-09-27 | 45,400 | 89,100 | 7,900 | 35,800 | 37,500 | 53,300 |
| 2024-09-20 | 721,100 | 107,100 | 695,700 | 36,000 | 25,400 | 71,100 |
| 2024-09-13 | 645,500 | 95,400 | 636,600 | 38,000 | 8,900 | 57,400 |
| 2024-09-06 | 612,600 | 93,800 | 606,300 | 37,900 | 6,300 | 55,900 |
| 2024-08-30 | 325,000 | 96,600 | 320,900 | 37,400 | 4,100 | 59,200 |
| 2024-08-23 | 85,500 | 89,700 | 82,500 | 37,300 | 3,000 | 52,400 |
| 2024-08-16 | 38,500 | 83,500 | 35,000 | 37,200 | 3,500 | 46,300 |
| 2024-08-09 | 26,700 | 58,600 | 24,500 | 33,500 | 2,200 | 25,100 |
| 2024-08-02 | 25,000 | 104,200 | 20,300 | 38,200 | 4,700 | 66,000 |
| 2024-07-26 | 25,400 | 108,700 | 14,200 | 39,200 | 11,200 | 69,500 |
| 2024-07-19 | 24,900 | 103,800 | 10,900 | 39,400 | 14,000 | 64,400 |
| 2024-07-12 | 21,800 | 109,900 | 7,400 | 39,300 | 14,400 | 70,600 |
| 2024-07-05 | 22,700 | 110,900 | 5,300 | 40,800 | 17,400 | 70,100 |
| 2024-06-28 | 24,700 | 112,700 | 3,800 | 43,900 | 20,900 | 68,800 |
| 2024-06-21 | 28,900 | 114,400 | 3,800 | 44,200 | 25,100 | 70,200 |
| 2024-06-14 | 23,500 | 109,400 | 3,800 | 43,700 | 19,700 | 65,700 |
| 2024-06-07 | 16,900 | 95,000 | 3,100 | 42,900 | 13,800 | 52,100 |
| 2024-05-31 | 9,300 | 99,900 | 3,100 | 46,200 | 6,200 | 53,700 |
| 2024-05-24 | 7,100 | 93,700 | 3,100 | 45,200 | 4,000 | 48,500 |
| 2024-05-17 | 11,600 | 90,200 | 3,100 | 43,300 | 8,500 | 46,900 |
| 2024-05-10 | 17,300 | 95,300 | 3,100 | 44,800 | 14,200 | 50,500 |
| 2024-05-02 | 21,600 | 90,600 | 3,100 | 47,700 | 18,500 | 42,900 |
| 2024-04-26 | 22,800 | 96,700 | 3,100 | 47,800 | 19,700 | 48,900 |
| 2024-04-19 | 9,100 | 101,700 | 3,100 | 46,500 | 6,000 | 55,200 |
| 2024-04-12 | 24,400 | 93,700 | 3,100 | 45,500 | 21,300 | 48,200 |
| 2024-04-05 | 24,300 | 81,800 | 3,100 | 44,300 | 21,200 | 37,500 |
| 2024-03-29 | 23,900 | 82,100 | 3,100 | 47,000 | 20,800 | 35,100 |
| 2024-03-22 | 24,800 | 78,500 | 3,100 | 44,000 | 21,700 | 34,500 |
| 2024-03-15 | 33,200 | 67,300 | 3,100 | 41,400 | 30,100 | 25,900 |
| 2024-03-08 | 23,500 | 70,900 | 3,100 | 42,000 | 20,400 | 28,900 |
| 2024-03-01 | 29,100 | 75,800 | 3,100 | 48,000 | 26,000 | 27,800 |
| 2024-02-22 | 16,700 | 79,700 | 3,100 | 46,100 | 13,600 | 33,600 |
| 2024-02-16 | 20,700 | 89,700 | 3,100 | 47,900 | 17,600 | 41,800 |
| 2024-02-09 | 32,300 | 78,000 | 3,100 | 46,100 | 29,200 | 31,900 |
| 2024-02-02 | 34,700 | 73,900 | 2,800 | 47,100 | 31,900 | 26,800 |
| 2024-01-26 | 37,300 | 73,300 | 2,800 | 47,000 | 34,500 | 26,300 |
| 2024-01-19 | 37,900 | 69,500 | 2,900 | 45,500 | 35,000 | 24,000 |
| 2024-01-12 | 36,500 | 70,300 | 2,600 | 47,200 | 33,900 | 23,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | 紀文食品 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | 紀文食品 | 国内グループ会社の再編（完全子会社の吸収合併）に関するお知らせ |
| 20240912 | 16:00 | 紀文食品 | 株主優待の内容決定に関するお知らせ |
| 20240813 | 16:00 | 紀文食品 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 19:30 | 紀文食品 | （訂正・数値データ訂正）「2025年３月期第１四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240625 | 16:00 | 紀文食品 | 新役員体制の決定に関するお知らせ |
| 20240524 | 16:00 | 紀文食品 | 中期経営計画の策定に関するお知らせ |
| 20240514 | 16:00 | 紀文食品 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 紀文食品 | 取締役候補者の選任について |
| 20240328 | 16:00 | 紀文食品 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240327 | 10:00 | 紀文食品 | 機構改編及び役員人事に関するお知らせ |
| 20240325 | 16:00 | 紀文食品 | マルハニチロ株式会社（東証プライム、コード番号：1333）との資本業務提携に関するお知らせ |
| 20240214 | 16:00 | 紀文食品 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | 紀文食品 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK6D | 350 | 2024-10-22 10:11 | （株）紀文食品 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U5W1 | 350 | 2024-08-07 10:19 | （株）紀文食品 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U4ED | 350 | 2024-08-02 10:00 | 株式会社紀文食品 | 公益財団法人紀文・保芦記念財団 | 変更報告書 |
| S100TAU4 | 350 | 2024-04-22 10:12 | （株）紀文食品 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T5T7 | 360 | 2024-04-01 14:05 | 株式会社紀文食品 | 保芦 惠子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T285 | 350 | 2024-03-29 10:38 | 株式会社紀文食品 | マルハニチロ株式会社 | 大量保有報告書 |
| S100T1NL | 350 | 2024-03-28 10:17 | 株式会社紀文食品 | 公益財団法人紀文奨学財団 | 大量保有報告書 |
| S100T50Z | 350 | 2024-03-28 10:11 | 株式会社紀文食品 | 保芦 育子 | 変更報告書（短期大量譲渡） |
| S100T50S | 350 | 2024-03-28 10:08 | 株式会社紀文食品 | 保芦 さち子 | 変更報告書（短期大量譲渡） |
| S100T50L | 350 | 2024-03-28 10:04 | 株式会社紀文食品 | 保芦 惠子 | 変更報告書 |
| S100T50V | 350 | 2024-03-27 11:22 | 株式会社紀文食品 | 保芦 育子 | 変更報告書 |
| S100T50M | 350 | 2024-03-27 11:18 | 株式会社紀文食品 | 保芦 さち子 | 変更報告書 |
| S100T50A | 350 | 2024-03-27 11:13 | 株式会社紀文食品 | 保芦 惠子 | 変更報告書 |
| S100T2YM | 350 | 2024-03-27 11:04 | 株式会社紀文食品 | 株式会社紀鳳産業 | 変更報告書（短期大量譲渡） |
| S100SZL2 | 350 | 2024-03-08 11:29 | 株式会社紀文食品 | 保芦 育子 | 大量保有報告書 |
| S100SZKY | 350 | 2024-03-08 11:26 | 株式会社紀文食品 | 保芦 さち子 | 大量保有報告書 |
| S100SZKT | 350 | 2024-03-08 11:24 | 株式会社紀文食品 | 保芦 惠子 | 大量保有報告書 |
| S100SYFA | 350 | 2024-03-08 11:20 | 株式会社紀文食品 | 保芦 將人 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2933 | 1 | ～すこやかなおいしさ、日本から～ 株式会社紀文食品 | 2024-12-21 17:25:33 |
| 2933 | 2 | 2024年11月14日IR情報2025年3月期第２四半期決算短信〔日本基準〕（連結）(PDF 219KB) | 2024-11-14 16:33:03 |
| 2933 | 2 | 2024年11月14日IR情報国内グループ会社の再編（完全子会社の吸収合併）に関するお知らせ(PDF 233KB) | 2024-11-14 16:33:01 |
| 2933 | 2 | 2024年09月12日IR情報株主優待の内容決定に関するお知らせ(PDF 333KB) | 2024-09-12 17:30:37 |
| 2933 | 2 | 2024年08月13日IR情報2025年3月期第１四半期決算短信〔日本基準〕（連結）の一部訂正について(PDF 235KB) | 2024-08-20 18:38:23 |
| 2933 | 2 | 2024年03月25日IR情報マルハニチロ株式会社との資本業務提携に関するお知らせ(PDF 273KB) | 2024-06-18 13:56:41 |
| 2933 | 2 | 2024年05月14日IR情報2024年3月期決算短信〔日本基準〕（連結）(PDF 266KB) | 2024-06-18 13:56:40 |
| 2933 | 2 | 2024年05月14日IR情報取締役候補者の選任について(PDF 157KB) | 2024-06-18 13:56:38 |
| 2933 | 2 | 2024年05月24日IR情報中期経営計画の策定に関するお知らせ(PDF 285KB) | 2024-06-18 13:56:37 |
| 2933 | 2 | 2024年06月10日IR情報紀文グループ、コーポレートブランドメッセージを策定 「すこやかなおいしさ、日本から」 | 2024-06-18 13:56:36 |