| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,534 | 1,555 | 1,534 | 1,547 | 41,300 | 14 | 101% | 101% | 46% | ▲ | 99% | 99% | 108% | 96% | 102% |
| 20250121 | 1,554 | 1,558 | 1,539 | 1,542 | 28,500 | -5 | 100% | 99% | 69% | ▼ | 100% | 100% | 109% | 96% | 101% |
| 20250122 | 1,542 | 1,543 | 1,530 | 1,541 | 44,000 | -1 | 100% | 100% | 154% | ▼▼ | 101% | 102% | 109% | 96% | 101% |
| 20250123 | 1,533 | 1,549 | 1,525 | 1,543 | 49,500 | 2 | 100% | 101% | 113% | ▲ | 99% | 105% | 109% | 96% | 102% |
| 20250124 | 1,542 | 1,558 | 1,529 | 1,529 | 65,500 | -14 | 99% | 99% | 132% | ▼ | 100% | 109% | 104% | 95% | 101% |
| 20250127 | 1,530 | 1,533 | 1,515 | 1,532 | 76,900 | 3 | 100% | 100% | 117% | ▲ | 100% | 108% | 104% | 95% | 101% |
| 20250128 | 1,534 | 1,541 | 1,527 | 1,540 | 41,100 | 8 | 101% | 100% | 53% | ▲▲ | 102% | 106% | 104% | 96% | 101% |
| 20250129 | 1,540 | 1,577 | 1,532 | 1,569 | 79,000 | 29 | 102% | 102% | 192% | ▲▲▲ | 103% | 106% | 102% | 98% | 103% |
| 20250130 | 1,570 | 1,626 | 1,562 | 1,618 | 307,100 | 49 | 103% | 103% | 389% | ▲▲▲▲ | 103% | 103% | 99% | 100% | 106% |
| 20250131 | 1,621 | 1,663 | 1,607 | 1,663 | 130,400 | 45 | 103% | 103% | 42% | ▲▲▲▲▲ | 98% | 101% | 96% | 100% | 109% |
| 20250203 | 1,666 | 1,668 | 1,622 | 1,629 | 108,600 | -34 | 98% | 98% | 83% | ▼ | 99% | 102% | 97% | 98% | 107% |
| 20250204 | 1,653 | 1,673 | 1,623 | 1,631 | 96,900 | 2 | 100% | 99% | 89% | ▲ | 102% | 93% | 99% | 98% | 107% |
| 20250205 | 1,633 | 1,663 | 1,629 | 1,659 | 61,400 | 28 | 102% | 102% | 63% | ▲▲ | 101% | 93% | 97% | 100% | 109% |
| 20250206 | 1,656 | 1,677 | 1,646 | 1,671 | 69,800 | 12 | 101% | 101% | 114% | ▲▲▲ | 100% | 93% | 97% | 100% | 109% |
| 20250207 | 1,675 | 1,702 | 1,667 | 1,678 | 127,300 | 7 | 100% | 100% | 182% | ▲▲▲▲ | 90% | 93% | 98% | 100% | 110% |
| 20250210 | 1,663 | 1,728 | 1,490 | 1,492 | 1,190,700 | -186 | 89% | 90% | 935% | ▼ | 101% | 103% | 111% | 89% | 100% |
| 20250212 | 1,512 | 1,545 | 1,493 | 1,524 | 553,800 | 32 | 102% | 101% | 47% | ▲ | 100% | 101% | 111% | 91% | 102% |
| 20250213 | 1,538 | 1,574 | 1,532 | 1,545 | 304,100 | 21 | 101% | 100% | 55% | ▲▲ | 100% | 103% | 110% | 92% | 104% |
| 20250214 | 1,556 | 1,570 | 1,542 | 1,554 | 162,400 | 9 | 101% | 100% | 53% | ▲▲▲ | 98% | 102% | 110% | 93% | 104% |
| 20250217 | 1,559 | 1,568 | 1,531 | 1,532 | 121,400 | -22 | 99% | 98% | 75% | ▼ | 101% | 102% | 113% | 91% | 103% |
| 20250218 | 1,535 | 1,551 | 1,527 | 1,551 | 124,200 | 19 | 101% | 101% | 102% | ▲ | 101% | 102% | 112% | 92% | 104% |
| 20250219 | 1,550 | 1,565 | 1,545 | 1,558 | 70,100 | 7 | 100% | 101% | 56% | ▲▲ | 103% | 101% | 111% | 93% | 104% |
| 20250220 | 1,558 | 1,597 | 1,553 | 1,597 | 124,000 | 39 | 103% | 103% | 177% | ▲▲▲ | 101% | 102% | 110% | 95% | 107% |
| 20250225 | 1,565 | 1,577 | 1,556 | 1,573 | 74,000 | -24 | 98% | 101% | 60% | ▼ | 100% | 102% | 110% | 94% | 105% |
| 20250226 | 1,569 | 1,577 | 1,546 | 1,565 | 100,600 | -8 | 99% | 100% | 136% | ▼▼ | 100% | 101% | 111% | 93% | 105% |
| 20250227 | 1,575 | 1,579 | 1,556 | 1,575 | 44,300 | 10 | 101% | 100% | 44% | ▲ | 99% | 102% | 112% | 94% | 106% |
| 20250228 | 1,566 | 1,573 | 1,541 | 1,554 | 76,300 | -21 | 99% | 99% | 172% | ▼ | 101% | 103% | 112% | 93% | 104% |
| 20250303 | 1,570 | 1,599 | 1,564 | 1,593 | 87,300 | 39 | 103% | 101% | 114% | ▲ | 99% | 103% | 110% | 95% | 107% |
| 20250304 | 1,592 | 1,593 | 1,577 | 1,582 | 61,300 | -11 | 99% | 99% | 70% | ▼ | 100% | 103% | 111% | 94% | 106% |
| 20250305 | 1,584 | 1,594 | 1,576 | 1,586 | 44,500 | 4 | 100% | 100% | 73% | ▲ | 100% | 105% | 110% | 95% | 106% |
| 20250306 | 1,596 | 1,611 | 1,589 | 1,597 | 56,700 | 11 | 101% | 100% | 127% | ▲▲ | 101% | 105% | 110% | 95% | 107% |
| 20250307 | 1,598 | 1,613 | 1,596 | 1,613 | 41,100 | 16 | 101% | 101% | 72% | ▲▲▲ | 101% | 105% | 108% | 96% | 108% |
| 20250310 | 1,620 | 1,633 | 1,612 | 1,632 | 78,600 | 19 | 101% | 101% | 191% | ▲▲▲▲ | 101% | 106% | 108% | 97% | 109% |
| 20250311 | 1,620 | 1,635 | 1,601 | 1,635 | 49,500 | 3 | 100% | 101% | 63% | ▲▲▲▲▲ | 102% | 105% | 107% | 97% | 110% |
| 20250312 | 1,639 | 1,675 | 1,638 | 1,669 | 141,500 | 34 | 102% | 102% | 286% | ▲▲▲▲▲▲ | 100% | 103% | 103% | 100% | 112% |
| 20250313 | 1,679 | 1,704 | 1,668 | 1,675 | 81,200 | 6 | 100% | 100% | 57% | ▲▲▲▲▲▲▲ | 101% | 102% | 100% | 100% | 110% |
| 20250314 | 1,691 | 1,700 | 1,677 | 1,700 | 68,700 | 25 | 101% | 101% | 85% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 99% | 100% | 111% |
| 20250317 | 1,705 | 1,725 | 1,703 | 1,718 | 71,000 | 18 | 101% | 101% | 103% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 97% | 100% | 112% |
| 20250318 | 1,722 | 1,723 | 1,699 | 1,717 | 67,700 | -1 | 100% | 100% | 95% | ▼ | 101% | 100% | 96% | 100% | 112% |
| 20250319 | 1,720 | 1,744 | 1,714 | 1,729 | 103,300 | 12 | 101% | 101% | 153% | ▲ | 100% | 102% | 98% | 100% | 111% |
| 20250321 | 1,714 | 1,725 | 1,696 | 1,716 | 54,500 | -13 | 99% | 100% | 53% | ▼ | 99% | 102% | 98% | 99% | 110% |
| 20250324 | 1,717 | 1,720 | 1,690 | 1,708 | 64,100 | -8 | 100% | 99% | 118% | ▼▼ | 100% | 101% | 98% | 99% | 110% |
| 20250325 | 1,710 | 1,718 | 1,705 | 1,707 | 32,200 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 99% | 99% | 99% | 110% |
| 20250326 | 1,708 | 1,712 | 1,695 | 1,712 | 20,600 | 5 | 100% | 100% | 64% | ▲ | 103% | 99% | 98% | 99% | 110% |
| 20250327 | 1,712 | 1,756 | 1,706 | 1,756 | 86,600 | 44 | 103% | 103% | 420% | ▲▲ | 100% | 96% | 97% | 100% | 113% |
| 20250328 | 1,734 | 1,742 | 1,715 | 1,726 | 65,300 | -30 | 98% | 100% | 75% | ▼ | 99% | 96% | 98% | 98% | 111% |
| 20250331 | 1,710 | 1,710 | 1,683 | 1,688 | 84,800 | -38 | 98% | 99% | 130% | ▼▼ | 99% | 93% | 99% | 96% | 107% |
| 20250401 | 1,703 | 1,715 | 1,684 | 1,690 | 47,400 | 2 | 100% | 99% | 56% | ▲ | 98% | 93% | 99% | 96% | 107% |
| 20250402 | 1,699 | 1,699 | 1,663 | 1,663 | 40,800 | -27 | 98% | 98% | 86% | ▼ | 101% | 98% | 103% | 95% | 105% |
| 20250403 | 1,630 | 1,649 | 1,621 | 1,642 | 66,700 | -21 | 99% | 101% | 163% | ▼▼ | 98% | 100% | 0% | 94% | 103% |
| 20250404 | 1,616 | 1,620 | 1,535 | 1,590 | 202,400 | -52 | 97% | 98% | 303% | ▼▼▼ | 100% | 104% | 0% | 91% | 100% |
| 20250408 | 1,580 | 1,593 | 1,549 | 1,585 | 119,300 | -5 | 100% | 100% | 59% | ▼▼▼▼ | 100% | 105% | 0% | 90% | 100% |
| 20250409 | 1,560 | 1,574 | 1,520 | 1,554 | 74,200 | -31 | 98% | 100% | 62% | ▼▼▼▼▼ | 96% | 99% | 0% | 88% | 100% |
| 20250410 | 1,657 | 1,660 | 1,596 | 1,599 | 117,100 | 45 | 103% | 96% | 158% | ▲ | 102% | 104% | 0% | 91% | 103% |
| 20250411 | 1,580 | 1,618 | 1,560 | 1,618 | 35,100 | 19 | 101% | 102% | 30% | ▲▲ | 100% | 103% | 0% | 92% | 104% |
| 20250414 | 1,637 | 1,647 | 1,622 | 1,638 | 39,000 | 20 | 101% | 100% | 111% | ▲▲▲ | 100% | 102% | 0% | 93% | 105% |
| 20250415 | 1,644 | 1,645 | 1,632 | 1,639 | 24,200 | 1 | 100% | 100% | 62% | ▲▲▲▲ | 99% | 0% | 0% | 93% | 105% |
| 20250416 | 1,638 | 1,648 | 1,627 | 1,628 | 29,300 | -11 | 99% | 99% | 121% | ▼ | 101% | 0% | 0% | 93% | 105% |
| 20250417 | 1,628 | 1,646 | 1,628 | 1,646 | 15,100 | 18 | 101% | 101% | 52% | ▲ | 102% | 0% | 0% | 94% | 106% |
| 20250418 | 1,649 | 1,684 | 1,647 | 1,684 | 39,500 | 38 | 102% | 102% | 262% | ▲▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,000 | 119,300 | 0 | 58,800 | 2,000 | 60,500 |
| 2025-04-04 | 3,100 | 135,600 | 0 | 67,900 | 3,100 | 67,700 |
| 2025-03-28 | 7,100 | 155,100 | 0 | 76,700 | 7,100 | 78,400 |
| 2025-03-21 | 7,300 | 173,200 | 0 | 84,000 | 7,300 | 89,200 |
| 2025-03-14 | 7,000 | 191,100 | 0 | 86,100 | 7,000 | 105,000 |
| 2025-03-07 | 4,900 | 258,500 | 0 | 138,200 | 4,900 | 120,300 |
| 2025-02-28 | 5,700 | 309,700 | 0 | 150,700 | 5,700 | 159,000 |
| 2025-02-21 | 6,500 | 381,800 | 0 | 202,000 | 6,500 | 179,800 |
| 2025-02-14 | 10,200 | 457,600 | 0 | 247,400 | 10,200 | 210,200 |
| 2025-02-07 | 11,300 | 422,900 | 0 | 208,600 | 11,300 | 214,300 |
| 2025-01-31 | 11,300 | 399,400 | 0 | 191,800 | 11,300 | 207,600 |
| 2025-01-24 | 17,000 | 393,200 | 0 | 190,400 | 17,000 | 202,800 |
| 2025-01-17 | 20,400 | 384,100 | 0 | 191,900 | 20,400 | 192,200 |
| 2025-01-10 | 25,800 | 355,800 | 0 | 188,300 | 25,800 | 167,500 |
| 2024-12-27 | 35,300 | 303,000 | 5,000 | 146,600 | 30,300 | 156,400 |
| 2024-12-20 | 47,700 | 261,700 | 23,900 | 110,400 | 23,800 | 151,300 |
| 2024-12-13 | 32,200 | 355,000 | 17,300 | 208,200 | 14,900 | 146,800 |
| 2024-12-06 | 19,600 | 379,300 | 9,600 | 200,500 | 10,000 | 178,800 |
| 2024-11-29 | 8,000 | 307,700 | 5,000 | 152,000 | 3,000 | 155,700 |
| 2024-11-22 | 3,600 | 318,100 | 0 | 142,600 | 3,600 | 175,500 |
| 2024-11-15 | 4,800 | 307,200 | 0 | 143,800 | 4,800 | 163,400 |
| 2024-11-08 | 11,000 | 323,700 | 0 | 143,300 | 11,000 | 180,400 |
| 2024-11-01 | 10,200 | 302,400 | 0 | 116,100 | 10,200 | 186,300 |
| 2024-10-25 | 3,400 | 268,400 | 0 | 93,800 | 3,400 | 174,600 |
| 2024-10-18 | 4,200 | 255,500 | 0 | 84,800 | 4,200 | 170,700 |
| 2024-10-11 | 4,000 | 246,300 | 0 | 86,100 | 4,000 | 160,200 |
| 2024-10-04 | 4,200 | 269,000 | 0 | 101,800 | 4,200 | 167,200 |
| 2024-09-27 | 4,800 | 276,400 | 0 | 102,800 | 4,800 | 173,600 |
| 2024-09-20 | 6,100 | 284,900 | 0 | 103,200 | 6,100 | 181,700 |
| 2024-09-13 | 3,900 | 302,600 | 0 | 110,600 | 3,900 | 192,000 |
| 2024-09-06 | 3,600 | 303,500 | 0 | 108,200 | 3,600 | 195,300 |
| 2024-08-30 | 4,000 | 285,600 | 0 | 107,000 | 4,000 | 178,600 |
| 2024-08-23 | 5,400 | 347,400 | 0 | 176,200 | 5,400 | 171,200 |
| 2024-08-16 | 3,400 | 334,500 | 0 | 173,300 | 3,400 | 161,200 |
| 2024-08-09 | 3,300 | 313,400 | 0 | 160,000 | 3,300 | 153,400 |
| 2024-08-02 | 2,900 | 259,100 | 0 | 126,500 | 2,900 | 132,600 |
| 2024-07-26 | 5,800 | 264,000 | 0 | 134,900 | 5,800 | 129,100 |
| 2024-07-19 | 7,900 | 276,200 | 0 | 146,800 | 7,900 | 129,400 |
| 2024-07-12 | 8,600 | 588,100 | 0 | 183,700 | 8,600 | 404,400 |
| 2024-07-05 | 11,700 | 588,600 | 0 | 189,100 | 11,700 | 399,500 |
| 2024-06-28 | 12,800 | 569,900 | 0 | 164,300 | 12,800 | 405,600 |
| 2024-06-21 | 2,800 | 540,700 | 0 | 163,800 | 2,800 | 376,900 |
| 2024-06-14 | 3,500 | 520,400 | 0 | 161,500 | 3,500 | 358,900 |
| 2024-06-07 | 3,300 | 516,600 | 0 | 161,800 | 3,300 | 354,800 |
| 2024-05-31 | 2,700 | 515,900 | 0 | 164,800 | 2,700 | 351,100 |
| 2024-05-24 | 3,000 | 520,100 | 0 | 168,100 | 3,000 | 352,000 |
| 2024-05-17 | 4,500 | 518,800 | 0 | 168,900 | 4,500 | 349,900 |
| 2024-05-10 | 14,800 | 252,100 | 0 | 164,300 | 14,800 | 87,800 |
| 2024-05-02 | 1,400 | 187,800 | 0 | 158,800 | 1,400 | 29,000 |
| 2024-04-26 | 1,500 | 193,600 | 0 | 161,700 | 1,500 | 31,900 |
| 2024-04-19 | 1,300 | 193,700 | 0 | 161,200 | 1,300 | 32,500 |
| 2024-04-12 | 3,300 | 165,900 | 0 | 132,500 | 3,300 | 33,400 |
| 2024-04-05 | 3,700 | 174,500 | 0 | 129,200 | 3,700 | 45,300 |
| 2024-03-29 | 4,100 | 166,200 | 0 | 123,100 | 4,100 | 43,100 |
| 2024-03-22 | 2,400 | 134,300 | 0 | 93,700 | 2,400 | 40,600 |
| 2024-03-15 | 3,000 | 127,000 | 0 | 88,200 | 3,000 | 38,800 |
| 2024-03-08 | 5,700 | 117,900 | 0 | 78,200 | 5,700 | 39,700 |
| 2024-03-01 | 4,500 | 111,100 | 0 | 71,600 | 4,500 | 39,500 |
| 2024-02-22 | 3,200 | 126,800 | 0 | 88,300 | 3,200 | 38,500 |
| 2024-02-16 | 2,100 | 135,500 | 0 | 96,200 | 2,100 | 39,300 |
| 2024-02-09 | 2,600 | 191,000 | 0 | 81,500 | 2,600 | 109,500 |
| 2024-02-02 | 2,300 | 193,900 | 0 | 96,700 | 2,300 | 97,200 |
| 2024-01-26 | 2,100 | 199,700 | 0 | 90,000 | 2,100 | 109,700 |
| 2024-01-19 | 3,900 | 152,600 | 0 | 88,500 | 3,900 | 64,100 |
| 2024-01-12 | 10,700 | 154,700 | 0 | 90,600 | 10,700 | 64,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 24,800 | 0.24% | ▼ | -26,884 | 1,249 | 1,252 | 1,241 | 1,248 | 71,600 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 51,684 | 0.50% | ▲ | 19,284 | 1,245 | 1,261 | 1,245 | 1,259 | 14,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 14:45 | ミヨシ油脂 | 監査役の異動に関するお知らせ |
| 20250210 | 11:50 | ミヨシ油脂 | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250210 | 11:50 | ミヨシ油脂 | 第二次中期経営計画策定のお知らせ |
| 20241105 | 11:50 | ミヨシ油脂 | 配当予想の修正に関するお知らせ |
| 20241105 | 11:50 | ミヨシ油脂 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240805 | 11:50 | ミヨシ油脂 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240627 | 16:00 | ミヨシ油脂 | 固定資産の取得に関するお知らせ |
| 20240627 | 16:00 | ミヨシ油脂 | （開示事項の変更）「固定資産の譲渡及び特別利益の計上に関するお知らせ」の一部変更に関するお知らせ |
| 20240624 | 16:30 | ミヨシ油脂 | 投資有価証券売却益（特別利益）の計上見込みに関するお知らせ |
| 20240624 | 16:30 | ミヨシ油脂 | 2024年12月期第２四半期連結累計期間の業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240509 | 11:50 | ミヨシ油脂 | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240213 | 11:50 | ミヨシ油脂 | 配当予想の修正に関するお知らせ |
| 20240213 | 11:50 | ミヨシ油脂 | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240213 | 11:50 | ミヨシ油脂 | 業績連動型株式報酬制度の継続に関するお知らせ |
| 20240213 | 11:50 | ミヨシ油脂 | 中期経営計画（2022年度～2024年度）数値目標の修正に関するお知らせ（続報） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FE | 350 | 2024-07-29 10:28 | ミヨシ油脂株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4404 | 1 | ミヨシ油脂株式会社 | 2025-04-20 00:20:50 |
| 4404 | 2 | 電子公告 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:56 |
| 4404 | 2 | コーポレート・ガバナンス IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:54 |
| 4404 | 2 | 内部統制システム IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:53 |
| 4404 | 2 | 有価証券報告書 IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:52 |
| 4404 | 2 | 決算短信・四半期情報 IRライブラリ 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:51 |
| 4404 | 2 | 業績ハイライト 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:50 |
| 4404 | 2 | 事業報告書 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:49 |
| 4404 | 2 | 招集ご通知 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:48 |
| 4404 | 2 | 中期経営計画 株主・投資家情報 ミヨシ油脂株式会社 | 2024-06-14 11:34:46 |