| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,117 | 2,117 | 2,100 | 2,100 | 3,300 | -17 | 99% | 99% | 220% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20240726 | 2,104 | 2,112 | 2,103 | 2,106 | 1,500 | 6 | 100% | 100% | 45% | ▲ | 101% | 101% | 101% | 99% | 100% |
| 20240729 | 2,109 | 2,126 | 2,109 | 2,126 | 3,900 | 20 | 101% | 101% | 260% | ▲▲ | 100% | 95% | 100% | 100% | 101% |
| 20240730 | 2,129 | 2,129 | 2,124 | 2,128 | 2,000 | 2 | 100% | 100% | 51% | ▲▲▲ | 100% | 92% | 100% | 100% | 101% |
| 20240731 | 2,130 | 2,130 | 2,118 | 2,120 | 4,700 | -8 | 100% | 100% | 235% | ▼ | 100% | 99% | 100% | 100% | 101% |
| 20240801 | 2,125 | 2,128 | 2,101 | 2,120 | 6,500 | 0 | 100% | 100% | 138% | -- | 100% | 104% | 105% | 100% | 101% |
| 20240802 | 2,020 | 2,040 | 2,004 | 2,019 | 14,500 | -101 | 95% | 100% | 223% | ▼ | 98% | 110% | 112% | 95% | 100% |
| 20240805 | 1,906 | 1,931 | 1,826 | 1,866 | 24,700 | -153 | 92% | 98% | 170% | ▼▼ | 99% | 105% | 107% | 88% | 100% |
| 20240806 | 1,989 | 2,000 | 1,923 | 1,960 | 10,600 | 94 | 105% | 99% | 43% | ▲ | 108% | 107% | 108% | 92% | 105% |
| 20240807 | 1,960 | 2,123 | 1,960 | 2,109 | 10,500 | 149 | 108% | 108% | 99% | ▲▲ | 101% | 102% | 102% | 99% | 113% |
| 20240808 | 2,079 | 2,094 | 2,010 | 2,091 | 5,600 | -18 | 99% | 101% | 53% | ▼ | 101% | 103% | 103% | 98% | 112% |
| 20240809 | 2,067 | 2,095 | 2,061 | 2,080 | 4,600 | -11 | 99% | 101% | 82% | ▼▼ | 101% | 102% | 102% | 98% | 111% |
| 20240813 | 2,080 | 2,094 | 2,074 | 2,091 | 3,600 | 11 | 101% | 101% | 78% | ▲ | 100% | 102% | 101% | 98% | 112% |
| 20240814 | 2,092 | 2,095 | 2,079 | 2,095 | 2,000 | 4 | 100% | 100% | 56% | ▲▲ | 102% | 102% | 101% | 98% | 112% |
| 20240815 | 2,085 | 2,120 | 2,085 | 2,119 | 2,800 | 24 | 101% | 102% | 140% | ▲▲▲ | 99% | 100% | 99% | 100% | 114% |
| 20240816 | 2,126 | 2,126 | 2,114 | 2,115 | 4,100 | -4 | 100% | 99% | 146% | ▼ | 100% | 100% | 99% | 99% | 113% |
| 20240819 | 2,123 | 2,123 | 2,113 | 2,123 | 2,300 | 8 | 100% | 100% | 56% | ▲ | 100% | 100% | 99% | 100% | 114% |
| 20240820 | 2,125 | 2,126 | 2,115 | 2,126 | 4,300 | 3 | 100% | 100% | 187% | ▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20240821 | 2,119 | 2,126 | 2,101 | 2,115 | 3,100 | -11 | 99% | 100% | 72% | ▼ | 100% | 100% | 99% | 99% | 113% |
| 20240822 | 2,124 | 2,124 | 2,102 | 2,120 | 3,000 | 5 | 100% | 100% | 97% | ▲ | 100% | 99% | 99% | 100% | 114% |
| 20240823 | 2,122 | 2,124 | 2,118 | 2,123 | 1,500 | 3 | 100% | 100% | 50% | ▲▲ | 100% | 99% | 98% | 100% | 114% |
| 20240826 | 2,123 | 2,125 | 2,120 | 2,124 | 4,600 | 1 | 100% | 100% | 307% | ▲▲▲ | 100% | 100% | 98% | 100% | 114% |
| 20240827 | 2,122 | 2,124 | 2,118 | 2,123 | 5,300 | -1 | 100% | 100% | 115% | ▼ | 99% | 99% | 98% | 100% | 114% |
| 20240828 | 2,126 | 2,126 | 2,097 | 2,108 | 12,000 | -15 | 99% | 99% | 226% | ▼▼ | 97% | 100% | 100% | 99% | 113% |
| 20240829 | 2,108 | 2,127 | 1,945 | 2,055 | 67,700 | -53 | 97% | 97% | 564% | ▼▼▼ | 102% | 103% | 103% | 97% | 110% |
| 20240830 | 2,051 | 2,126 | 2,025 | 2,100 | 16,000 | 45 | 102% | 102% | 24% | ▲ | 99% | 99% | 99% | 99% | 113% |
| 20240902 | 2,128 | 2,128 | 2,103 | 2,112 | 7,100 | 12 | 101% | 99% | 44% | ▲▲ | 100% | 99% | 100% | 99% | 113% |
| 20240903 | 2,112 | 2,122 | 2,112 | 2,112 | 4,100 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 101% | 99% | 108% |
| 20240904 | 2,100 | 2,105 | 2,096 | 2,104 | 3,100 | -8 | 100% | 100% | 76% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20240905 | 2,083 | 2,119 | 2,083 | 2,106 | 3,000 | 2 | 100% | 101% | 97% | ▲ | 99% | 98% | 101% | 99% | 102% |
| 20240906 | 2,106 | 2,106 | 2,095 | 2,095 | 1,100 | -11 | 99% | 99% | 37% | ▼ | 101% | 100% | 103% | 99% | 102% |
| 20240909 | 2,050 | 2,088 | 2,035 | 2,073 | 6,100 | -22 | 99% | 101% | 555% | ▼▼ | 99% | 98% | 101% | 98% | 101% |
| 20240910 | 2,089 | 2,092 | 2,060 | 2,078 | 2,800 | 5 | 100% | 99% | 46% | ▲ | 100% | 98% | 103% | 98% | 101% |
| 20240911 | 2,062 | 2,062 | 2,044 | 2,059 | 3,700 | -19 | 99% | 100% | 132% | ▼ | 99% | 98% | 103% | 97% | 100% |
| 20240912 | 2,059 | 2,061 | 2,044 | 2,045 | 1,900 | -14 | 99% | 99% | 51% | ▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20240913 | 2,050 | 2,058 | 2,050 | 2,055 | 1,600 | 10 | 100% | 100% | 84% | ▲ | 98% | 100% | 103% | 97% | 100% |
| 20240917 | 2,055 | 2,055 | 2,023 | 2,023 | 5,700 | -32 | 98% | 98% | 356% | ▼ | 100% | 101% | 105% | 95% | 100% |
| 20240918 | 2,023 | 2,028 | 2,013 | 2,013 | 2,300 | -10 | 100% | 100% | 40% | ▼▼ | 100% | 104% | 105% | 95% | 100% |
| 20240919 | 2,015 | 2,020 | 2,015 | 2,019 | 2,900 | 6 | 100% | 100% | 126% | ▲ | 102% | 105% | 105% | 95% | 100% |
| 20240920 | 2,021 | 2,055 | 2,015 | 2,055 | 5,400 | 36 | 102% | 102% | 186% | ▲▲ | 99% | 103% | 103% | 97% | 102% |
| 20240924 | 2,050 | 2,053 | 2,021 | 2,032 | 3,900 | -23 | 99% | 99% | 72% | ▼ | 100% | 103% | 104% | 96% | 101% |
| 20240925 | 2,043 | 2,047 | 2,032 | 2,038 | 3,900 | 6 | 100% | 100% | 100% | ▲ | 102% | 103% | 103% | 96% | 101% |
| 20240926 | 2,049 | 2,086 | 2,046 | 2,086 | 8,400 | 48 | 102% | 102% | 215% | ▲▲ | 101% | 101% | 102% | 99% | 104% |
| 20240927 | 2,088 | 2,120 | 2,086 | 2,114 | 12,700 | 28 | 101% | 101% | 151% | ▲▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20240930 | 2,115 | 2,118 | 2,090 | 2,104 | 14,900 | -10 | 100% | 99% | 117% | ▼ | 100% | 101% | 101% | 100% | 105% |
| 20241001 | 2,102 | 2,114 | 2,102 | 2,110 | 6,100 | 6 | 100% | 100% | 41% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241002 | 2,111 | 2,120 | 2,110 | 2,112 | 6,500 | 2 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241003 | 2,115 | 2,115 | 2,113 | 2,114 | 8,600 | 2 | 100% | 100% | 132% | ▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241004 | 2,113 | 2,120 | 2,112 | 2,112 | 10,000 | -2 | 100% | 100% | 116% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20241007 | 2,120 | 2,124 | 2,114 | 2,118 | 8,200 | 6 | 100% | 100% | 82% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241008 | 2,116 | 2,120 | 2,116 | 2,120 | 4,300 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241009 | 2,122 | 2,125 | 2,120 | 2,120 | 7,400 | 0 | 100% | 100% | 172% | -- | 100% | 100% | 0% | 100% | 105% |
| 20241010 | 2,122 | 2,123 | 2,116 | 2,119 | 6,200 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241011 | 2,119 | 2,122 | 2,118 | 2,119 | 5,100 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 0% | 100% | 105% |
| 20241015 | 2,120 | 2,122 | 2,115 | 2,120 | 11,900 | 1 | 100% | 100% | 233% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241016 | 2,120 | 2,120 | 2,115 | 2,117 | 11,600 | -3 | 100% | 100% | 97% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241017 | 2,113 | 2,114 | 2,111 | 2,113 | 10,300 | -4 | 100% | 100% | 89% | ▼▼ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 2,111 | 2,118 | 2,111 | 2,114 | 6,300 | 1 | 100% | 100% | 61% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 2,113 | 2,116 | 2,112 | 2,112 | 13,500 | -2 | 100% | 100% | 214% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241022 | 2,112 | 2,114 | 2,110 | 2,114 | 11,600 | 2 | 100% | 100% | 86% | ▲ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 54,100 | 29,400 | 0 | 9,400 | 54,100 | 20,000 |
| 2024-10-11 | 29,700 | 32,700 | 0 | 9,500 | 29,700 | 23,200 |
| 2024-10-04 | 17,100 | 35,100 | 0 | 9,400 | 17,100 | 25,700 |
| 2024-09-27 | 5,300 | 40,800 | 0 | 13,200 | 5,300 | 27,600 |
| 2024-09-20 | 3,900 | 41,500 | 0 | 13,100 | 3,900 | 28,400 |
| 2024-09-13 | 3,900 | 41,500 | 0 | 12,900 | 3,900 | 28,600 |
| 2024-09-06 | 4,700 | 43,300 | 0 | 15,200 | 4,700 | 28,100 |
| 2024-08-30 | 5,600 | 45,000 | 0 | 18,100 | 5,600 | 26,900 |
| 2024-08-23 | 2,900 | 43,200 | 0 | 18,300 | 2,900 | 24,900 |
| 2024-08-16 | 2,900 | 41,800 | 0 | 18,100 | 2,900 | 23,700 |
| 2024-08-09 | 2,500 | 40,700 | 0 | 18,000 | 2,500 | 22,700 |
| 2024-08-02 | 3,700 | 46,200 | 0 | 16,200 | 3,700 | 30,000 |
| 2024-07-26 | 4,900 | 46,800 | 0 | 14,200 | 4,900 | 32,600 |
| 2024-07-19 | 5,700 | 46,200 | 0 | 14,100 | 5,700 | 32,100 |
| 2024-07-12 | 6,200 | 43,900 | 0 | 13,600 | 6,200 | 30,300 |
| 2024-07-05 | 6,300 | 45,000 | 0 | 14,100 | 6,300 | 30,900 |
| 2024-06-28 | 8,100 | 41,400 | 0 | 13,500 | 8,100 | 27,900 |
| 2024-06-21 | 7,800 | 37,200 | 0 | 13,800 | 7,800 | 23,400 |
| 2024-06-14 | 10,700 | 34,600 | 0 | 12,000 | 10,700 | 22,600 |
| 2024-06-07 | 11,700 | 34,300 | 0 | 11,600 | 11,700 | 22,700 |
| 2024-05-31 | 19,000 | 41,200 | 100 | 13,100 | 18,900 | 28,100 |
| 2024-05-24 | 10,000 | 34,700 | 0 | 9,400 | 10,000 | 25,300 |
| 2024-05-17 | 11,100 | 28,200 | 0 | 7,800 | 11,100 | 20,400 |
| 2024-05-10 | 15,400 | 25,500 | 0 | 5,900 | 15,400 | 19,600 |
| 2024-05-02 | 27,400 | 23,900 | 0 | 5,600 | 27,400 | 18,300 |
| 2024-04-26 | 63,200 | 24,600 | 0 | 5,400 | 63,200 | 19,200 |
| 2024-04-19 | 82,700 | 25,600 | 0 | 4,900 | 82,700 | 20,700 |
| 2024-04-12 | 57,100 | 29,400 | 0 | 6,000 | 57,100 | 23,400 |
| 2024-04-05 | 22,900 | 26,900 | 0 | 5,800 | 22,900 | 21,100 |
| 2024-03-29 | 8,100 | 42,800 | 0 | 9,300 | 8,100 | 33,500 |
| 2024-03-22 | 6,100 | 58,800 | 0 | 14,600 | 6,100 | 44,200 |
| 2024-03-15 | 6,100 | 54,100 | 0 | 11,200 | 6,100 | 42,900 |
| 2024-03-08 | 6,700 | 61,600 | 0 | 10,700 | 6,700 | 50,900 |
| 2024-03-01 | 7,800 | 67,000 | 0 | 9,900 | 7,800 | 57,100 |
| 2024-02-22 | 8,000 | 53,800 | 0 | 13,900 | 8,000 | 39,900 |
| 2024-02-16 | 5,900 | 45,300 | 0 | 7,100 | 5,900 | 38,200 |
| 2024-02-09 | 4,800 | 44,200 | 0 | 7,600 | 4,800 | 36,600 |
| 2024-02-02 | 4,500 | 41,600 | 0 | 6,600 | 4,500 | 35,000 |
| 2024-01-26 | 4,800 | 38,600 | 0 | 6,300 | 4,800 | 32,300 |
| 2024-01-19 | 4,700 | 40,000 | 0 | 6,100 | 4,700 | 33,900 |
| 2024-01-12 | 4,200 | 41,400 | 0 | 6,300 | 4,200 | 35,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:10 | 東和フード | 2024年9月度 売上高速報（前期対比） |
| 20240902 | 14:00 | 東和フード | 2024年8月度 売上高速報（前期対比） |
| 20240829 | 14:00 | 東和フード | 2025年4月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240801 | 14:00 | 東和フード | 2024年7月度 売上高速報（前期対比） |
| 20240712 | 15:30 | 東和フード | 中期経営計画の進捗ならびに数値目標修正に関するお知らせ |
| 20240712 | 15:30 | 東和フード | 公益財団法人財務会計基準機構への加入状況等について |
| 20240701 | 13:30 | 東和フード | 2024年6月度 売上高速報（前期対比） |
| 20240603 | 13:30 | 東和フード | 2024年5月度 売上高速報（前期対比） |
| 20240530 | 14:30 | 東和フード | 2024年４月期 決算短信〔日本基準〕（非連結） |
| 20240530 | 14:30 | 東和フード | 2024年4月期業績予想と実績との差異および剰余金の配当に関するお知らせ |
| 20240530 | 14:30 | 東和フード | 役員人事に関するお知らせ |
| 20240501 | 12:00 | 東和フード | 2024年4月度売上高速報（前期対比） |
| 20240401 | 14:30 | 東和フード | 2024年3月度 売上高速報（前期対比） |
| 20240301 | 12:00 | 東和フード | 2024年2月度 売上高速報（前期対比） |
| 20240227 | 13:30 | 東和フード | 2024年4月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCS5 | 350 | 2024-05-02 14:10 | 東和フードサービス株式会社 | 株式会社誠香 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3329 | 1 | 東和フードサービス株式会社 | 東和フードサービス株式会社、東京都港区。パスタ＆ケーキ、カフェ喫茶を中心とした外食チェーン経営。企業・IR情報、店舗紹介。 | 2024-10-23 03:25:32 |
| 3329 | 2 | IRニュース | 東和フードサービス株式会社 | 2024-06-25 06:29:04 |
| 3329 | 2 | お問い合わせ | 東和フードサービス株式会社 | 2024-06-25 06:28:57 |
| 3329 | 2 | 株主の皆様へ | 東和フードサービス株式会社 | 2024-06-25 06:28:56 |
| 3329 | 2 | IRカレンダー | 東和フードサービス株式会社 | 2024-06-25 06:28:55 |
| 3329 | 2 | IRライブラリ | 東和フードサービス株式会社 | 2024-06-25 06:28:54 |
| 3329 | 2 | IR情報 | 東和フードサービス株式会社 | 2024-06-25 06:28:51 |
| 3329 | 3 | 「椿屋珈琲」が贈る 心華やぐ特別な日のクリスマスケーキ | 東和フードサービス株式会社のプレスリリース | 2024-10-10 21:29:50 |
| 3329 | 3 | 【9月30日(月)閉店のお知らせ】ケーキ･洋菓子 椿屋珈琲 調布パルコ店 | 東和フードサービス株式会社 | 2024-09-19 18:30:15 |
| 3329 | 3 | 【9月16日(月)閉店のお知らせ】ダッキーダック グリナード永山店 | 東和フードサービス株式会社 | 2024-08-27 09:29:34 |