| 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 | 2,090 | 2,090 | 2,085 | 2,085 | 900 | 0 | 100% | 100% | 300% | -- | 100% | 101% | 104% | 99% | 101% |
| 20250121 | 2,085 | 2,100 | 2,082 | 2,086 | 1,600 | 1 | 100% | 100% | 178% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250122 | 2,100 | 2,111 | 2,096 | 2,097 | 1,200 | 11 | 101% | 100% | 75% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20250123 | 2,105 | 2,108 | 2,100 | 2,100 | 1,100 | 3 | 100% | 100% | 92% | ▲▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250124 | 2,108 | 2,113 | 2,100 | 2,113 | 1,800 | 13 | 101% | 100% | 164% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250127 | 2,115 | 2,115 | 2,102 | 2,115 | 800 | 2 | 100% | 100% | 44% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250128 | 2,105 | 2,115 | 2,105 | 2,115 | 1,500 | 0 | 100% | 100% | 188% | -- | 99% | 100% | 103% | 100% | 103% |
| 20250129 | 2,115 | 2,115 | 2,086 | 2,086 | 3,100 | -29 | 99% | 99% | 207% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250130 | 2,100 | 2,107 | 2,098 | 2,107 | 600 | 21 | 101% | 100% | 19% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250131 | 2,110 | 2,113 | 2,107 | 2,107 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 103% | 100% | 101% |
| 20250203 | 2,109 | 2,122 | 2,100 | 2,100 | 2,800 | -7 | 100% | 100% | 700% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20250204 | 2,123 | 2,123 | 2,117 | 2,117 | 600 | 17 | 101% | 100% | 21% | ▲ | 100% | 103% | 103% | 100% | 102% |
| 20250205 | 2,116 | 2,125 | 2,107 | 2,107 | 1,000 | -10 | 100% | 100% | 167% | ▼ | 100% | 102% | 102% | 100% | 101% |
| 20250206 | 2,135 | 2,135 | 2,120 | 2,126 | 2,600 | 19 | 101% | 100% | 260% | ▲ | 101% | 101% | 103% | 100% | 102% |
| 20250207 | 2,126 | 2,140 | 2,125 | 2,140 | 1,500 | 14 | 101% | 101% | 58% | ▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250210 | 2,140 | 2,148 | 2,130 | 2,148 | 1,800 | 8 | 100% | 100% | 120% | ▲▲▲ | 101% | 100% | 103% | 100% | 103% |
| 20250212 | 2,150 | 2,169 | 2,142 | 2,169 | 4,200 | 21 | 101% | 101% | 233% | ▲▲▲▲ | 101% | 101% | 105% | 100% | 104% |
| 20250213 | 2,125 | 2,166 | 2,124 | 2,146 | 2,600 | -23 | 99% | 101% | 62% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20250214 | 2,146 | 2,155 | 2,140 | 2,155 | 1,200 | 9 | 100% | 100% | 46% | ▲ | 98% | 99% | 103% | 99% | 103% |
| 20250217 | 2,183 | 2,186 | 2,148 | 2,149 | 1,900 | -6 | 100% | 98% | 158% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20250218 | 2,151 | 2,153 | 2,151 | 2,152 | 900 | 3 | 100% | 100% | 47% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20250219 | 2,160 | 2,160 | 2,153 | 2,153 | 600 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20250220 | 2,154 | 2,164 | 2,154 | 2,160 | 1,700 | 7 | 100% | 100% | 283% | ▲▲▲ | 100% | 100% | 105% | 100% | 104% |
| 20250225 | 2,163 | 2,163 | 2,156 | 2,163 | 2,700 | 3 | 100% | 100% | 159% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 104% |
| 20250226 | 2,163 | 2,172 | 2,163 | 2,172 | 1,500 | 9 | 100% | 100% | 56% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 104% |
| 20250227 | 2,164 | 2,170 | 2,160 | 2,168 | 2,400 | -4 | 100% | 100% | 160% | ▼ | 99% | 100% | 106% | 100% | 104% |
| 20250228 | 2,170 | 2,170 | 2,154 | 2,154 | 1,800 | -14 | 99% | 99% | 75% | ▼▼ | 100% | 101% | 107% | 99% | 103% |
| 20250303 | 2,155 | 2,162 | 2,153 | 2,157 | 1,200 | 3 | 100% | 100% | 67% | ▲ | 99% | 100% | 106% | 99% | 103% |
| 20250304 | 2,172 | 2,173 | 2,155 | 2,156 | 600 | -1 | 100% | 99% | 50% | ▼ | 100% | 100% | 106% | 99% | 103% |
| 20250305 | 2,172 | 2,172 | 2,170 | 2,170 | 500 | 14 | 101% | 100% | 83% | ▲ | 100% | 101% | 106% | 100% | 103% |
| 20250306 | 2,174 | 2,177 | 2,168 | 2,177 | 1,700 | 7 | 100% | 100% | 340% | ▲▲ | 100% | 102% | 106% | 100% | 103% |
| 20250307 | 2,176 | 2,177 | 2,176 | 2,176 | 900 | -1 | 100% | 100% | 53% | ▼ | 101% | 103% | 106% | 100% | 103% |
| 20250310 | 2,170 | 2,181 | 2,167 | 2,181 | 1,900 | 5 | 100% | 101% | 211% | ▲ | 100% | 103% | 105% | 100% | 103% |
| 20250311 | 2,182 | 2,184 | 2,173 | 2,181 | 2,200 | 0 | 100% | 100% | 116% | -- | 101% | 102% | 105% | 100% | 102% |
| 20250312 | 2,192 | 2,310 | 2,192 | 2,206 | 9,700 | 25 | 101% | 101% | 441% | ▲ | 98% | 99% | 98% | 100% | 103% |
| 20250313 | 2,256 | 2,256 | 2,216 | 2,216 | 2,100 | 10 | 100% | 98% | 22% | ▲▲ | 100% | 101% | 95% | 100% | 103% |
| 20250314 | 2,229 | 2,245 | 2,229 | 2,240 | 1,700 | 24 | 101% | 100% | 81% | ▲▲▲ | 99% | 100% | 92% | 100% | 104% |
| 20250317 | 2,256 | 2,256 | 2,145 | 2,242 | 9,300 | 2 | 100% | 99% | 547% | ▲▲▲▲ | 100% | 102% | 93% | 100% | 104% |
| 20250318 | 2,241 | 2,248 | 2,211 | 2,235 | 2,800 | -7 | 100% | 100% | 30% | ▼ | 100% | 103% | 93% | 100% | 104% |
| 20250319 | 2,238 | 2,243 | 2,235 | 2,240 | 2,500 | 5 | 100% | 100% | 89% | ▲ | 100% | 102% | 93% | 100% | 104% |
| 20250321 | 2,245 | 2,250 | 2,230 | 2,248 | 4,300 | 8 | 100% | 100% | 172% | ▲▲ | 100% | 102% | 92% | 100% | 104% |
| 20250324 | 2,255 | 2,290 | 2,252 | 2,263 | 7,400 | 15 | 101% | 100% | 172% | ▲▲▲ | 101% | 98% | 92% | 100% | 105% |
| 20250325 | 2,263 | 2,300 | 2,263 | 2,277 | 14,600 | 14 | 101% | 101% | 197% | ▲▲▲▲ | 101% | 93% | 92% | 100% | 106% |
| 20250326 | 2,273 | 2,295 | 2,273 | 2,295 | 5,000 | 18 | 101% | 101% | 34% | ▲▲▲▲▲ | 100% | 90% | 91% | 100% | 107% |
| 20250327 | 2,295 | 2,299 | 2,290 | 2,299 | 4,500 | 4 | 100% | 100% | 90% | ▲▲▲▲▲▲ | 103% | 96% | 97% | 100% | 107% |
| 20250328 | 2,160 | 2,222 | 2,160 | 2,222 | 5,600 | -77 | 97% | 103% | 124% | ▼ | 96% | 93% | 95% | 97% | 103% |
| 20250331 | 2,200 | 2,200 | 2,101 | 2,117 | 9,500 | -105 | 95% | 96% | 170% | ▼▼ | 98% | 97% | 98% | 92% | 100% |
| 20250401 | 2,117 | 2,122 | 2,071 | 2,071 | 6,200 | -46 | 98% | 98% | 65% | ▼▼▼ | 99% | 98% | 100% | 90% | 100% |
| 20250402 | 2,087 | 2,087 | 2,060 | 2,070 | 4,400 | -1 | 100% | 99% | 71% | ▼▼▼▼ | 99% | 100% | 101% | 90% | 100% |
| 20250403 | 2,059 | 2,059 | 2,040 | 2,045 | 4,800 | -25 | 99% | 99% | 109% | ▼▼▼▼▼ | 99% | 101% | 0% | 89% | 100% |
| 20250404 | 2,041 | 2,055 | 2,020 | 2,021 | 4,200 | -24 | 99% | 99% | 88% | ▼▼▼▼▼▼ | 100% | 101% | 0% | 88% | 100% |
| 20250408 | 2,048 | 2,048 | 2,012 | 2,044 | 2,200 | 23 | 101% | 100% | 52% | ▲ | 98% | 101% | 0% | 89% | 101% |
| 20250409 | 2,050 | 2,050 | 2,011 | 2,014 | 2,300 | -30 | 99% | 98% | 105% | ▼ | 100% | 101% | 0% | 88% | 100% |
| 20250410 | 2,057 | 2,057 | 2,028 | 2,053 | 800 | 39 | 102% | 100% | 35% | ▲ | 100% | 102% | 0% | 89% | 102% |
| 20250411 | 2,051 | 2,059 | 2,023 | 2,059 | 800 | 6 | 100% | 100% | 100% | ▲▲ | 99% | 101% | 0% | 90% | 102% |
| 20250414 | 2,072 | 2,072 | 2,051 | 2,053 | 1,700 | -6 | 100% | 99% | 213% | ▼ | 101% | 101% | 0% | 89% | 102% |
| 20250415 | 2,060 | 2,076 | 2,055 | 2,076 | 5,200 | 23 | 101% | 101% | 306% | ▲ | 99% | 0% | 0% | 90% | 103% |
| 20250416 | 2,076 | 2,076 | 2,057 | 2,060 | 1,000 | -16 | 99% | 99% | 19% | ▼ | 101% | 0% | 0% | 90% | 102% |
| 20250417 | 2,070 | 2,095 | 2,065 | 2,085 | 2,200 | 25 | 101% | 101% | 220% | ▲ | 99% | 0% | 0% | 91% | 104% |
| 20250418 | 2,097 | 2,097 | 2,065 | 2,085 | 2,000 | 0 | 100% | 99% | 91% | -- | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 5,700 | 0 | 4,900 | 0 | 800 |
| 2025-04-04 | 0 | 10,500 | 0 | 8,300 | 0 | 2,200 |
| 2025-03-28 | 0 | 21,200 | 0 | 18,300 | 0 | 2,900 |
| 2025-03-21 | 0 | 5,300 | 0 | 3,500 | 0 | 1,800 |
| 2025-03-14 | 0 | 6,800 | 0 | 5,300 | 0 | 1,500 |
| 2025-03-07 | 0 | 9,400 | 0 | 7,500 | 0 | 1,900 |
| 2025-02-28 | 0 | 9,700 | 0 | 7,700 | 0 | 2,000 |
| 2025-02-21 | 0 | 10,200 | 0 | 7,700 | 0 | 2,500 |
| 2025-02-14 | 0 | 9,900 | 0 | 7,700 | 0 | 2,200 |
| 2025-02-07 | 0 | 10,200 | 0 | 7,700 | 0 | 2,500 |
| 2025-01-31 | 0 | 10,800 | 0 | 7,700 | 0 | 3,100 |
| 2025-01-24 | 0 | 11,200 | 0 | 7,700 | 0 | 3,500 |
| 2025-01-17 | 0 | 12,400 | 0 | 8,600 | 0 | 3,800 |
| 2025-01-10 | 0 | 12,600 | 0 | 8,700 | 0 | 3,900 |
| 2024-12-27 | 0 | 12,100 | 0 | 8,500 | 0 | 3,600 |
| 2024-12-20 | 0 | 12,800 | 0 | 8,600 | 0 | 4,200 |
| 2024-12-13 | 0 | 12,300 | 0 | 7,700 | 0 | 4,600 |
| 2024-12-06 | 0 | 12,500 | 0 | 7,900 | 0 | 4,600 |
| 2024-11-29 | 0 | 12,600 | 0 | 8,000 | 0 | 4,600 |
| 2024-11-22 | 0 | 12,600 | 0 | 8,300 | 0 | 4,300 |
| 2024-11-15 | 0 | 12,100 | 0 | 8,300 | 0 | 3,800 |
| 2024-11-08 | 0 | 11,400 | 0 | 8,200 | 0 | 3,200 |
| 2024-11-01 | 0 | 11,900 | 0 | 8,100 | 0 | 3,800 |
| 2024-10-25 | 0 | 11,900 | 0 | 8,100 | 0 | 3,800 |
| 2024-10-18 | 0 | 12,400 | 0 | 8,100 | 0 | 4,300 |
| 2024-10-11 | 0 | 12,800 | 0 | 8,100 | 0 | 4,700 |
| 2024-10-04 | 0 | 14,400 | 0 | 8,300 | 0 | 6,100 |
| 2024-09-27 | 0 | 14,500 | 0 | 8,300 | 0 | 6,200 |
| 2024-09-20 | 0 | 16,100 | 0 | 8,800 | 0 | 7,300 |
| 2024-09-13 | 0 | 16,700 | 0 | 8,900 | 0 | 7,800 |
| 2024-09-06 | 0 | 16,500 | 0 | 9,000 | 0 | 7,500 |
| 2024-08-30 | 0 | 17,500 | 0 | 8,900 | 0 | 8,600 |
| 2024-08-23 | 0 | 17,800 | 0 | 8,900 | 0 | 8,900 |
| 2024-08-16 | 0 | 17,100 | 0 | 8,700 | 0 | 8,400 |
| 2024-08-09 | 0 | 16,400 | 0 | 8,100 | 0 | 8,300 |
| 2024-08-02 | 0 | 21,100 | 0 | 8,200 | 0 | 12,900 |
| 2024-07-26 | 0 | 20,000 | 0 | 7,400 | 0 | 12,600 |
| 2024-07-19 | 0 | 20,800 | 0 | 8,000 | 0 | 12,800 |
| 2024-07-12 | 0 | 21,500 | 0 | 8,400 | 0 | 13,100 |
| 2024-07-05 | 0 | 24,400 | 0 | 11,500 | 0 | 12,900 |
| 2024-06-28 | 0 | 22,700 | 0 | 11,000 | 0 | 11,700 |
| 2024-06-21 | 0 | 23,200 | 0 | 10,900 | 0 | 12,300 |
| 2024-06-14 | 0 | 24,400 | 0 | 10,800 | 0 | 13,600 |
| 2024-06-07 | 0 | 24,700 | 0 | 10,800 | 0 | 13,900 |
| 2024-05-31 | 0 | 25,100 | 0 | 10,900 | 0 | 14,200 |
| 2024-05-24 | 0 | 25,000 | 0 | 10,100 | 0 | 14,900 |
| 2024-05-17 | 0 | 28,100 | 0 | 10,000 | 0 | 18,100 |
| 2024-05-10 | 0 | 35,300 | 0 | 9,400 | 0 | 25,900 |
| 2024-05-02 | 0 | 53,300 | 0 | 18,500 | 0 | 34,800 |
| 2024-04-26 | 0 | 53,200 | 0 | 18,400 | 0 | 34,800 |
| 2024-04-19 | 0 | 51,500 | 0 | 17,000 | 0 | 34,500 |
| 2024-04-12 | 0 | 50,100 | 0 | 13,200 | 0 | 36,900 |
| 2024-04-05 | 0 | 49,800 | 0 | 11,800 | 0 | 38,000 |
| 2024-03-29 | 0 | 47,200 | 0 | 10,900 | 0 | 36,300 |
| 2024-03-22 | 0 | 55,100 | 0 | 13,000 | 0 | 42,100 |
| 2024-03-15 | 0 | 57,100 | 0 | 13,200 | 0 | 43,900 |
| 2024-03-08 | 0 | 59,000 | 0 | 12,800 | 0 | 46,200 |
| 2024-03-01 | 0 | 56,100 | 0 | 12,600 | 0 | 43,500 |
| 2024-02-22 | 0 | 52,700 | 0 | 11,100 | 0 | 41,600 |
| 2024-02-16 | 0 | 50,000 | 0 | 9,400 | 0 | 40,600 |
| 2024-02-09 | 0 | 54,300 | 0 | 12,100 | 0 | 42,200 |
| 2024-02-02 | 0 | 50,200 | 0 | 10,200 | 0 | 40,000 |
| 2024-01-26 | 0 | 48,900 | 0 | 10,300 | 0 | 38,600 |
| 2024-01-19 | 0 | 48,400 | 0 | 10,100 | 0 | 38,300 |
| 2024-01-12 | 0 | 41,900 | 0 | 9,200 | 0 | 32,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 16:00 | 仁丹 | 取締役報酬等の決定方針改定に関するお知らせ |
| 20250212 | 15:30 | 仁丹 | 2025年3月期_第3四半期決算短信[日本基準](連結) |
| 20241112 | 15:00 | 仁丹 | 2025年3月期_第2四半期(中間期)決算短信[日本基準](連結) |
| 20241106 | 15:30 | 仁丹 | 自主回収に伴う費用計上による2025年３月期第２四半期（中間期）の連結業績予想の修正に関するお知らせ |
| 20241024 | 11:00 | 仁丹 | 仁丹パックシートHの自主回収のお詫びとお知らせ |
| 20240808 | 15:00 | 仁丹 | 報告セグメントの変更に関するお知らせ |
| 20240808 | 15:00 | 仁丹 | 2025年3月期_第1四半期決算短信[日本基準](連結) |
| 20240729 | 15:00 | 仁丹 | 非上場の親会社等の決算に関するお知らせ |
| 20240725 | 15:00 | 仁丹 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:40 | 仁丹 | 人事異動に関するお知らせ |
| 20240626 | 15:00 | 仁丹 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240624 | 15:00 | 仁丹 | 支配株主等に関する事項について |
| 20240509 | 15:30 | 仁丹 | 2024年3月期 決算短信[日本基準](連結) |
| 20240208 | 13:30 | 仁丹 | 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 |
|---|---|---|---|---|---|
| S100U3FG | 350 | 2024-07-29 10:32 | 森下仁丹株式会社 | 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 |
|---|---|---|---|
| 4524 | 1 | 森下仁丹株式会社 | 2025-04-20 00:22:44 |
| 4524 | 2 | 株主通信 2025年 春号 | 2025-03-12 14:30:16 |
| 4524 | 2 | 2025年3月期 第3四半期決算短信[日本基準]（連結） | 2025-02-13 02:29:56 |
| 4524 | 2 | 第88期中間事業報告書 | 2024-12-05 20:31:03 |
| 4524 | 2 | 2025年3月期 第2四半期決算短信[日本基準]（連結） | 2024-11-12 17:31:45 |
| 4524 | 2 | 株主通信 2024年 秋号 | 2024-09-11 19:30:07 |
| 4524 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 21:33:56 |
| 4524 | 2 | 第87期事業報告書 | 2024-07-01 13:30:09 |
| 4524 | 2 | 支配株主等に関する事項について | 2024-06-25 00:39:06 |
| 4524 | 2 | よくある質問｜IR情報｜森下仁丹株式会社 | 2024-06-19 04:21:31 |