2933--紀文食品-【食料品】【水産】国内外で水産練り製品や総菜など食品製造販売
売上高:1066840-当期純利益:28360-総資産:709920-時価:24290907----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
202503101,0691,0711,0651,07012,4004100%100%68%▲▲▲▲101%102%104%96%103%
202503111,0651,0751,0581,07227,0002100%101%218%▲▲▲▲▲101%102%104%96%103%
202503121,0721,0801,0691,08019,2008101%101%71%▲▲▲▲▲▲101%101%101%97%104%
202503131,0801,0881,0771,08624,8006101%101%129%▲▲▲▲▲▲▲101%101%101%97%105%
202503141,0801,0881,0801,08722,2001100%101%90%▲▲▲▲▲▲▲▲99%100%99%98%105%
202503171,0951,0951,0861,08916,2002100%99%73%▲▲▲▲▲▲▲▲▲99%99%99%98%105%
202503181,0931,0931,0851,08518,100-4100%99%112%101%102%100%100%105%
202503191,0841,0921,0841,09213,0007101%101%72%101%102%101%100%105%
202503211,0881,0941,0821,09424,8002100%101%191%▲▲99%102%101%100%105%
202503241,0941,0941,0811,08118,300-1399%99%74%100%101%103%99%104%
202503251,0851,0891,0811,08615,4005100%100%84%101%99%103%99%105%
202503261,0871,1021,0811,10249,70016101%101%323%▲▲101%97%102%100%106%
202503271,1001,1111,0981,11143,4009101%101%87%▲▲▲101%99%103%100%107%
202503281,0831,1001,0821,09426,300-1798%101%61%98%97%103%98%105%
202503311,0921,0941,0701,07030,000-2498%98%114%▼▼100%99%105%96%102%
202504011,0711,0781,0711,07221,2002100%100%71%100%99%104%96%102%
202504021,0721,0761,0621,06925,400-3100%100%120%101%103%107%96%101%
202504031,0501,0641,0501,05742,400-1299%101%167%▼▼98%103%107%95%100%
202504041,0501,0531,0001,02888,500-2997%98%209%▼▼▼104%107%110%93%100%
202504081,0171,0581,0111,05639,60028103%104%45%102%106%109%95%103%
202504091,0301,0531,0301,05036,300-699%102%92%101%101%103%95%102%
202504101,0701,0881,0601,08459,80034103%101%165%102%102%104%98%105%
202504111,0561,0791,0471,07925,700-5100%102%43%101%102%101%97%105%
202504141,0791,0941,0711,08721,3008101%101%83%98%101%100%98%106%
202504151,0931,0931,0701,07015,300-1798%98%72%100%103%100%96%104%
202504161,0811,0851,0721,07811,6008101%100%76%100%104%100%97%105%
202504171,0781,0811,0731,0777,000-1100%100%60%102%104%100%97%105%
202504181,0781,0991,0781,09921,90022102%102%313%101%101%98%99%107%
202504211,0991,1101,0971,10530,2006101%101%138%▲▲101%100%98%99%107%
202504221,1001,1181,1001,11326,0008101%101%86%▲▲▲100%98%96%100%108%
202504231,1161,1231,1151,12024,1007101%100%93%▲▲▲▲99%97%96%100%109%
202504241,1211,1211,0991,10623,000-1499%99%95%99%98%96%99%108%
202504251,1031,1091,0801,09652,200-1099%99%227%▼▼99%98%98%98%107%
202504281,0961,0991,0831,08425,300-1299%99%48%▼▼▼100%99%98%97%105%
202504301,0881,0941,0771,09021,2006101%100%84%100%99%99%97%106%
202505011,0831,0891,0771,08617,500-4100%100%83%99%99%99%97%106%
202505021,0851,0871,0711,07415,100-1299%99%86%▼▼100%100%100%96%104%
202505071,0741,0741,0631,07325,400-1100%100%168%▼▼▼101%100%100%96%104%
202505081,0661,0741,0601,07414,4001100%101%57%100%98%100%96%102%
202505091,0761,0851,0701,07732,6003100%100%226%▲▲99%98%99%96%103%
202505121,0851,0851,0681,07612,500-1100%99%38%99%99%99%96%101%
202505131,0771,0771,0671,07122,400-5100%99%179%▼▼99%99%100%96%100%
202505141,0711,0711,0511,05837,100-1399%99%166%▼▼▼100%99%101%94%100%
202505151,0581,0631,0501,05624,400-2100%100%66%▼▼▼▼100%99%101%94%100%
202505161,0611,0681,0501,06135,6005100%100%146%99%100%100%95%100%
202505191,0611,0661,0551,05522,400-699%99%63%98%100%100%94%100%
202505201,0621,0621,0431,04557,100-1099%98%255%▼▼99%101%101%93%100%
202505211,0561,0561,0441,04529,3000100%99%51%--100%102%102%93%100%
202505221,0451,0531,0421,05023,1005100%100%79%100%101%101%94%100%
202505231,0581,0591,0511,05916,0009101%100%69%▲▲100%101%0%95%101%
202505261,0601,0691,0571,06217,4003100%100%109%▲▲▲101%101%0%96%102%
202505271,0621,0691,0611,06912,2007101%101%70%▲▲▲▲100%99%0%98%102%
202505281,0691,0751,0641,06533,100-4100%100%271%100%99%0%98%102%
202505291,0641,0691,0621,06818,4003100%100%56%101%100%0%98%102%
202505301,0601,0741,0591,07118,1003100%101%98%▲▲99%99%0%99%102%
202506021,0711,0711,0591,05915,700-1299%99%87%100%100%0%98%101%
202506031,0591,0591,0531,05412,500-5100%100%80%▼▼99%0%0%98%101%
202506041,0641,0651,0531,05814,0004100%99%112%100%0%0%98%101%
202506051,0611,0651,0571,06117,5003100%100%125%▲▲100%0%0%99%102%
202506061,0601,0651,0591,06410,1003100%100%58%▲▲▲%%%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
2025-05-301,80052,500033,8001,80018,700
2025-05-2390057,300038,00090019,300
2025-05-1660053,400036,80060016,600
2025-05-092,80049,700034,3002,80015,400
2025-05-022,30048,500033,9002,30014,600
2025-04-252,10049,700034,6002,10015,100
2025-04-181,40050,400033,5001,40016,900
2025-04-111,40051,900033,1001,40018,800
2025-04-041,40054,700032,3001,40022,400
2025-03-283,10054,000031,9003,10022,100
2025-03-211,90053,00060034,2001,30018,800
2025-03-141,40056,50030034,2001,10022,300
2025-03-071,40058,80030033,9001,10024,900
2025-02-282,90067,50030036,7002,60030,800
2025-02-213,10064,100034,5003,10029,600
2025-02-143,00061,600034,3003,00027,300
2025-02-073,90063,400034,5003,90028,900
2025-01-312,90063,000035,2002,90027,800
2025-01-242,40074,000040,7002,40033,300
2025-01-176,60074,700040,9006,60033,800
2025-01-106,50075,200042,0006,50033,200
2024-12-277,00079,500041,5007,00038,000
2024-12-206,10078,400042,6006,10035,800
2024-12-138,20072,500040,5008,20032,000
2024-12-065,80065,300037,5005,80027,800
2024-11-295,80064,700037,9005,80026,800
2024-11-226,50064,700037,7006,50027,000
2024-11-157,20068,200033,9007,20034,300
2024-11-086,60060,900035,9006,60025,000
2024-11-016,70065,300035,9006,70029,400
2024-10-259,80071,100035,4009,80035,700
2024-10-189,00073,300037,3009,00036,000
2024-10-1110,80072,80020036,60010,60036,200
2024-10-049,90070,00070036,2009,20033,800
2024-09-2745,40089,1007,90035,80037,50053,300
2024-09-20721,100107,100695,70036,00025,40071,100
2024-09-13645,50095,400636,60038,0008,90057,400
2024-09-06612,60093,800606,30037,9006,30055,900
2024-08-30325,00096,600320,90037,4004,10059,200
2024-08-2385,50089,70082,50037,3003,00052,400
2024-08-1638,50083,50035,00037,2003,50046,300
2024-08-0926,70058,60024,50033,5002,20025,100
2024-08-0225,000104,20020,30038,2004,70066,000
2024-07-2625,400108,70014,20039,20011,20069,500
2024-07-1924,900103,80010,90039,40014,00064,400
2024-07-1221,800109,9007,40039,30014,40070,600
2024-07-0522,700110,9005,30040,80017,40070,100
2024-06-2824,700112,7003,80043,90020,90068,800
2024-06-2128,900114,4003,80044,20025,10070,200
2024-06-1423,500109,4003,80043,70019,70065,700
2024-06-0716,90095,0003,10042,90013,80052,100
2024-05-319,30099,9003,10046,2006,20053,700
2024-05-247,10093,7003,10045,2004,00048,500
2024-05-1711,60090,2003,10043,3008,50046,900
2024-05-1017,30095,3003,10044,80014,20050,500
2024-05-0221,60090,6003,10047,70018,50042,900
2024-04-2622,80096,7003,10047,80019,70048,900
2024-04-199,100101,7003,10046,5006,00055,200
2024-04-1224,40093,7003,10045,50021,30048,200
2024-04-0524,30081,8003,10044,30021,20037,500
2024-03-2923,90082,1003,10047,00020,80035,100
2024-03-2224,80078,5003,10044,00021,70034,500
2024-03-1533,20067,3003,10041,40030,10025,900
2024-03-0823,50070,9003,10042,00020,40028,900
2024-03-0129,10075,8003,10048,00026,00027,800
2024-02-2216,70079,7003,10046,10013,60033,600
2024-02-1620,70089,7003,10047,90017,60041,800
2024-02-0932,30078,0003,10046,10029,20031,900
2024-02-0234,70073,9002,80047,10031,90026,800
2024-01-2637,30073,3002,80047,00034,50026,300
2024-01-1937,90069,5002,90045,50035,00024,000
2024-01-1236,50070,3002,60047,20033,90023,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-08 モルガン・スタンレーMUFG証券株式会社112,8040.49%-4,4001,0171,0581,0111,05639,600
2025-04-07 モルガン・スタンレーMUFG証券株式会社117,2040.51%3,5009981,010978990117,000
2025-04-04 モルガン・スタンレーMUFG証券株式会社113,7040.49%-4,5001,0501,0531,0001,02888,500
2025-02-21 モルガン・スタンレーMUFG証券株式会社118,2040.51%1,0411,0421,0321,04054,700

TDnet更新情報

報告日strtime銘柄タイトル
2025051516:00紀文食品 2025年3月期 決算短信[日本基準](連結)
2025051516:00紀文食品 2025年3月期 通期業績予想と実績値の差異に関するお知らせ
2025051516:00紀文食品 取締役候補者の選任について
2025021416:00紀文食品 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012116:00紀文食品 機構改編及び役員人事に関するお知らせ
2024111416:00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)
2024111416:00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
2024091216:00紀文食品 株主優待の内容決定に関するお知らせ
2024081316:00紀文食品 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024081319:30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
2024062516:00紀文食品 新役員体制の決定に関するお知らせ
2024052416:00紀文食品 中期経営計画の策定に関するお知らせ
2024051416:00紀文食品 2024年3月期 決算短信〔日本基準〕(連結)
2024051416:00紀文食品 取締役候補者の選任について
2024032816:00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
2024032710:00紀文食品 機構改編及び役員人事に関するお知らせ
2024032516:00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
2024021416:00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
2024021416:00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

docIDdocType報告日時企業名提出者報告書
S100UK6D3502024-10-22 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)
S100U5W13502024-08-07 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)
S100U4ED3502024-08-02 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
S100TAU43502024-04-22 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)
S100T5T73602024-04-01 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)
S100T2853502024-03-29 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
S100T1NL3502024-03-28 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
S100T50Z3502024-03-28 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)
S100T50S3502024-03-28 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)
S100T50L3502024-03-28 10:04株式会社紀文食品保芦 惠子変更報告書
S100T50V3502024-03-27 11:22株式会社紀文食品保芦 育子変更報告書
S100T50M3502024-03-27 11:18株式会社紀文食品保芦 さち子変更報告書
S100T50A3502024-03-27 11:13株式会社紀文食品保芦 惠子変更報告書
S100T2YM3502024-03-27 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)
S100SZL23502024-03-08 11:29株式会社紀文食品保芦 育子大量保有報告書
S100SZKY3502024-03-08 11:26株式会社紀文食品保芦 さち子大量保有報告書
S100SZKT3502024-03-08 11:24株式会社紀文食品保芦 惠子大量保有報告書
S100SYFA3502024-03-08 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