| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250122 | 18,350 | 18,360 | 18,350 | 18,360 | 200 | 10 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20250127 | 18,350 | 18,350 | 18,350 | 18,350 | 100 | -10 | 100% | 100% | 50% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20250128 | 18,350 | 18,350 | 18,350 | 18,350 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 101% | 98% | 101% |
| 20250129 | 18,190 | 18,190 | 18,190 | 18,190 | 100 | -160 | 99% | 100% | 100% | ▼ | 100% | 104% | 101% | 97% | 100% |
| 20250206 | 18,200 | 18,200 | 18,200 | 18,200 | 100 | 10 | 100% | 100% | 100% | ▲ | 100% | 104% | 101% | 97% | 100% |
| 20250210 | 18,150 | 18,190 | 18,150 | 18,190 | 200 | -10 | 100% | 100% | 200% | ▼ | 101% | 102% | 100% | 98% | 100% |
| 20250212 | 18,200 | 18,300 | 18,200 | 18,300 | 900 | 110 | 101% | 101% | 450% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20250213 | 18,340 | 18,350 | 18,340 | 18,350 | 500 | 50 | 100% | 100% | 56% | ▲▲ | 103% | 99% | 99% | 99% | 101% |
| 20250214 | 18,400 | 18,900 | 18,400 | 18,900 | 400 | 550 | 103% | 103% | 80% | ▲▲▲ | 100% | 97% | 98% | 100% | 104% |
| 20250217 | 18,620 | 18,620 | 18,580 | 18,580 | 500 | -320 | 98% | 100% | 125% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20250219 | 18,580 | 18,580 | 18,380 | 18,400 | 300 | -180 | 99% | 99% | 60% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20250220 | 18,110 | 18,200 | 18,110 | 18,200 | 200 | -200 | 99% | 100% | 67% | ▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20250225 | 18,160 | 18,360 | 18,090 | 18,090 | 1,300 | -110 | 99% | 100% | 650% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250226 | 18,150 | 18,150 | 18,150 | 18,150 | 100 | 60 | 100% | 100% | 8% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20250227 | 18,250 | 18,250 | 18,200 | 18,200 | 200 | 50 | 100% | 100% | 200% | ▲▲ | 100% | 99% | 99% | 96% | 101% |
| 20250228 | 18,300 | 18,300 | 18,280 | 18,300 | 800 | 100 | 101% | 100% | 400% | ▲▲▲ | 100% | 99% | 100% | 97% | 101% |
| 20250305 | 18,090 | 18,090 | 18,090 | 18,090 | 100 | -210 | 99% | 100% | 13% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20250306 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | -90 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20250307 | 18,200 | 18,200 | 18,190 | 18,190 | 200 | 190 | 101% | 100% | 200% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20250310 | 17,860 | 18,190 | 17,860 | 17,910 | 400 | -280 | 98% | 100% | 200% | ▼ | 99% | 102% | 99% | 95% | 100% |
| 20250311 | 17,890 | 17,890 | 17,800 | 17,800 | 400 | -110 | 99% | 99% | 100% | ▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20250312 | 18,200 | 18,200 | 18,200 | 18,200 | 100 | 400 | 102% | 100% | 25% | ▲ | 99% | 102% | 97% | 96% | 102% |
| 20250313 | 17,800 | 17,830 | 17,670 | 17,670 | 800 | -530 | 97% | 99% | 800% | ▼ | 100% | 101% | 98% | 93% | 100% |
| 20250314 | 17,680 | 17,680 | 17,640 | 17,640 | 900 | -30 | 100% | 100% | 113% | ▼▼ | 101% | 98% | 96% | 93% | 100% |
| 20250317 | 18,010 | 18,170 | 18,010 | 18,170 | 200 | 530 | 103% | 101% | 22% | ▲ | 100% | 99% | 96% | 96% | 103% |
| 20250318 | 18,100 | 18,100 | 18,100 | 18,100 | 100 | -70 | 100% | 100% | 50% | ▼ | 100% | 100% | 96% | 96% | 103% |
| 20250321 | 17,950 | 18,000 | 17,850 | 17,870 | 600 | -230 | 99% | 100% | 600% | ▼▼ | 100% | 100% | 98% | 95% | 101% |
| 20250324 | 17,730 | 18,010 | 17,710 | 17,710 | 700 | -160 | 99% | 100% | 117% | ▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20250325 | 17,710 | 17,710 | 17,710 | 17,710 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 96% | 96% | 95% | 100% |
| 20250326 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 290 | 102% | 100% | 100% | ▲ | 101% | 98% | 98% | 98% | 102% |
| 20250401 | 17,600 | 17,760 | 17,600 | 17,690 | 300 | -310 | 98% | 101% | 300% | ▼ | 100% | 98% | 98% | 97% | 100% |
| 20250402 | 17,650 | 17,680 | 17,650 | 17,680 | 400 | -10 | 100% | 100% | 133% | ▼▼ | 98% | 97% | 0% | 97% | 100% |
| 20250403 | 17,570 | 17,570 | 17,100 | 17,200 | 500 | -480 | 97% | 98% | 125% | ▼▼▼ | 97% | 101% | 0% | 94% | 100% |
| 20250404 | 17,000 | 17,000 | 16,410 | 16,410 | 1,500 | -790 | 95% | 97% | 300% | ▼▼▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20250409 | 17,300 | 17,300 | 17,300 | 17,300 | 100 | 890 | 105% | 100% | 7% | ▲ | 98% | 98% | 0% | 95% | 105% |
| 20250410 | 17,300 | 17,300 | 17,000 | 17,000 | 500 | -300 | 98% | 98% | 500% | ▼ | 100% | 100% | 0% | 93% | 104% |
| 20250411 | 17,100 | 17,100 | 17,100 | 17,100 | 100 | 100 | 101% | 100% | 20% | ▲ | 99% | 101% | 0% | 94% | 104% |
| 20250414 | 17,100 | 17,100 | 16,900 | 16,900 | 600 | -200 | 99% | 99% | 600% | ▼ | 100% | 104% | 0% | 93% | 103% |
| 20250415 | 16,620 | 16,620 | 16,620 | 16,620 | 100 | -280 | 98% | 100% | 17% | ▼▼ | 101% | 0% | 0% | 91% | 101% |
| 20250416 | 16,900 | 17,000 | 16,900 | 17,000 | 300 | 380 | 102% | 101% | 300% | ▲ | 100% | 0% | 0% | 93% | 104% |
| 20250417 | 17,000 | 17,110 | 17,000 | 17,050 | 900 | 50 | 100% | 100% | 300% | ▲▲ | 101% | 0% | 0% | 94% | 104% |
| 20250418 | 17,050 | 17,300 | 17,050 | 17,300 | 600 | 250 | 101% | 101% | 67% | ▲▲▲ | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 6,400 | 0 | 4,900 | 0 | 1,500 |
| 2025-04-04 | 0 | 6,400 | 0 | 4,800 | 0 | 1,600 |
| 2025-03-28 | 0 | 6,300 | 0 | 4,500 | 0 | 1,800 |
| 2025-03-21 | 0 | 6,200 | 0 | 4,700 | 0 | 1,500 |
| 2025-03-14 | 0 | 6,300 | 0 | 4,600 | 0 | 1,700 |
| 2025-03-07 | 0 | 5,700 | 0 | 4,200 | 0 | 1,500 |
| 2025-02-28 | 0 | 5,700 | 0 | 4,300 | 0 | 1,400 |
| 2025-02-21 | 0 | 5,200 | 0 | 4,300 | 0 | 900 |
| 2025-02-14 | 0 | 4,900 | 0 | 4,000 | 0 | 900 |
| 2025-02-07 | 0 | 4,300 | 0 | 4,000 | 0 | 300 |
| 2025-01-31 | 0 | 4,300 | 0 | 4,000 | 0 | 300 |
| 2025-01-24 | 0 | 4,300 | 0 | 4,000 | 0 | 300 |
| 2025-01-17 | 0 | 4,300 | 0 | 4,000 | 0 | 300 |
| 2025-01-10 | 0 | 4,500 | 0 | 4,100 | 0 | 400 |
| 2024-12-27 | 0 | 4,300 | 0 | 4,000 | 0 | 300 |
| 2024-12-20 | 0 | 4,500 | 0 | 4,000 | 0 | 500 |
| 2024-12-13 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-12-06 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-11-29 | 0 | 4,500 | 0 | 4,000 | 0 | 500 |
| 2024-11-22 | 0 | 4,500 | 0 | 4,000 | 0 | 500 |
| 2024-11-15 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-11-08 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-11-01 | 0 | 4,400 | 0 | 4,000 | 0 | 400 |
| 2024-10-25 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-10-18 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-10-11 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-10-04 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-09-27 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-09-20 | 0 | 4,700 | 0 | 4,000 | 0 | 700 |
| 2024-09-13 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-09-06 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-30 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-23 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-16 | 0 | 4,600 | 0 | 4,000 | 0 | 600 |
| 2024-08-09 | 0 | 5,000 | 0 | 4,300 | 0 | 700 |
| 2024-08-02 | 0 | 5,400 | 0 | 4,500 | 0 | 900 |
| 2024-07-26 | 0 | 5,200 | 0 | 4,500 | 0 | 700 |
| 2024-07-19 | 0 | 5,000 | 0 | 4,500 | 0 | 500 |
| 2024-07-12 | 0 | 5,000 | 0 | 4,500 | 0 | 500 |
| 2024-07-05 | 0 | 5,400 | 0 | 4,500 | 0 | 900 |
| 2024-06-28 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-06-21 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-06-14 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-06-07 | 0 | 5,700 | 0 | 4,400 | 0 | 1,300 |
| 2024-05-31 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-05-24 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-05-17 | 0 | 5,800 | 0 | 4,600 | 0 | 1,200 |
| 2024-05-10 | 0 | 5,900 | 0 | 4,700 | 0 | 1,200 |
| 2024-05-02 | 0 | 5,800 | 0 | 4,700 | 0 | 1,100 |
| 2024-04-26 | 0 | 6,100 | 0 | 4,800 | 0 | 1,300 |
| 2024-04-19 | 0 | 6,400 | 0 | 4,800 | 0 | 1,600 |
| 2024-04-12 | 0 | 6,500 | 0 | 4,800 | 0 | 1,700 |
| 2024-04-05 | 0 | 6,500 | 0 | 4,700 | 0 | 1,800 |
| 2024-03-29 | 0 | 5,800 | 0 | 5,100 | 0 | 700 |
| 2024-03-22 | 0 | 6,000 | 0 | 5,300 | 0 | 700 |
| 2024-03-15 | 0 | 6,200 | 0 | 5,600 | 0 | 600 |
| 2024-03-08 | 0 | 6,400 | 0 | 5,600 | 0 | 800 |
| 2024-03-01 | 0 | 6,800 | 0 | 5,800 | 0 | 1,000 |
| 2024-02-22 | 0 | 6,100 | 0 | 5,500 | 0 | 600 |
| 2024-02-16 | 0 | 6,100 | 0 | 5,500 | 0 | 600 |
| 2024-02-09 | 0 | 5,900 | 0 | 5,100 | 0 | 800 |
| 2024-02-02 | 0 | 6,100 | 0 | 5,200 | 0 | 900 |
| 2024-01-26 | 0 | 6,100 | 0 | 5,100 | 0 | 1,000 |
| 2024-01-19 | 0 | 6,200 | 0 | 5,100 | 0 | 1,100 |
| 2024-01-12 | 0 | 6,300 | 0 | 5,100 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 松本油脂 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 松本油脂 | 2025年3月期通期業績予想及び配当予想に関するお知らせ |
| 20240625 | 15:00 | 松本油脂 | 支配株主等に関する事項について |
| 20240527 | 15:00 | 松本油脂 | 非上場の親会社等の決算情報に関するお知らせ |
| 20240520 | 17:30 | 松本油脂 | 代表取締役及び役員の異動に関するお知らせ |
| 20240325 | 17:30 | 松本油脂 | 人事異動に関するお知らせ |
| 20240214 | 15:00 | 松本油脂 | 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 |
|---|---|---|---|---|---|
| S100V9ZK | 350 | 2025-02-27 16:56 | 松本油脂製薬株式会社 | 木村直樹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4365 | 1 | 松本油脂製薬株式会社 | 2025-04-20 00:20:06 |
| 4365 | 2 | 2023年3月期通期業績予想の修正に関するお知らせ | 2024-06-18 17:59:11 |
| 4365 | 2 | 2023年3月期 第3四半期決算短信 | 2024-06-18 17:59:10 |
| 4365 | 2 | 2023年3月期 決算短信 | 2024-06-18 17:59:09 |
| 4365 | 2 | 役員の異動に関するお知らせ | 2024-06-18 17:59:08 |
| 4365 | 2 | 当社株式等の大量買付行為への対応策（買収防衛策）の継続に関するお知らせ | 2024-06-18 17:59:07 |
| 4365 | 2 | 組織変更、執行役員制度の導入、人事異動に関するお知らせ | 2024-06-18 17:59:05 |
| 4365 | 2 | 第85期 事業報告書 | 2024-06-18 17:59:04 |
| 4365 | 2 | 2024年3月期通期業績予想及び配当予想に関するお知らせ | 2024-06-18 17:59:03 |
| 4365 | 2 | 2024年3月期 第1四半期決算短信 | 2024-06-18 17:59:02 |