| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 855 | 855 | 852 | 854 | 9,200 | 1 | 100% | 100% | 151% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20250311 | 853 | 853 | 849 | 852 | 6,900 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20250312 | 852 | 854 | 849 | 854 | 4,400 | 2 | 100% | 100% | 64% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20250313 | 854 | 857 | 851 | 854 | 7,900 | 0 | 100% | 100% | 180% | -- | 100% | 100% | 102% | 98% | 100% |
| 20250314 | 854 | 857 | 850 | 857 | 8,300 | 3 | 100% | 100% | 105% | ▲ | 99% | 100% | 102% | 99% | 101% |
| 20250317 | 859 | 860 | 851 | 852 | 6,400 | -5 | 99% | 99% | 77% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20250318 | 852 | 855 | 851 | 853 | 6,500 | 1 | 100% | 100% | 102% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20250319 | 854 | 855 | 850 | 853 | 7,500 | 0 | 100% | 100% | 115% | -- | 99% | 101% | 102% | 99% | 100% |
| 20250321 | 860 | 860 | 852 | 855 | 7,200 | 2 | 100% | 99% | 96% | ▲ | 100% | 101% | 103% | 100% | 101% |
| 20250324 | 856 | 860 | 853 | 860 | 9,400 | 5 | 101% | 100% | 131% | ▲▲ | 100% | 101% | 102% | 100% | 101% |
| 20250325 | 860 | 860 | 855 | 856 | 3,900 | -4 | 100% | 100% | 41% | ▼ | 100% | 102% | 103% | 100% | 101% |
| 20250326 | 856 | 860 | 855 | 855 | 6,500 | -1 | 100% | 100% | 167% | ▼▼ | 101% | 101% | 103% | 99% | 101% |
| 20250327 | 858 | 865 | 856 | 865 | 9,500 | 10 | 101% | 101% | 146% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250328 | 864 | 870 | 859 | 865 | 9,400 | 0 | 100% | 100% | 99% | -- | 101% | 99% | 102% | 100% | 102% |
| 20250331 | 865 | 871 | 863 | 870 | 8,800 | 5 | 101% | 101% | 94% | ▲ | 100% | 98% | 102% | 100% | 102% |
| 20250401 | 871 | 871 | 867 | 868 | 6,300 | -2 | 100% | 100% | 72% | ▼ | 100% | 99% | 102% | 100% | 102% |
| 20250402 | 868 | 870 | 865 | 865 | 8,500 | -3 | 100% | 100% | 135% | ▼▼ | 99% | 100% | 102% | 99% | 102% |
| 20250403 | 865 | 865 | 856 | 857 | 12,100 | -8 | 99% | 99% | 142% | ▼▼▼ | 100% | 101% | 104% | 99% | 101% |
| 20250404 | 855 | 858 | 850 | 854 | 15,300 | -3 | 100% | 100% | 126% | ▼▼▼▼ | 100% | 102% | 104% | 98% | 100% |
| 20250408 | 849 | 855 | 849 | 852 | 10,400 | -2 | 100% | 100% | 68% | ▼▼▼▼▼ | 101% | 103% | 104% | 98% | 100% |
| 20250409 | 850 | 856 | 848 | 856 | 7,900 | 4 | 100% | 101% | 76% | ▲ | 100% | 101% | 102% | 98% | 100% |
| 20250410 | 867 | 867 | 860 | 864 | 6,600 | 8 | 101% | 100% | 84% | ▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250411 | 864 | 868 | 864 | 867 | 8,200 | 3 | 100% | 100% | 124% | ▲▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20250414 | 870 | 872 | 869 | 870 | 6,900 | 3 | 100% | 100% | 84% | ▲▲▲▲ | 100% | 101% | 97% | 100% | 102% |
| 20250415 | 873 | 874 | 872 | 872 | 8,000 | 2 | 100% | 100% | 116% | ▲▲▲▲▲ | 100% | 101% | 97% | 100% | 102% |
| 20250416 | 874 | 874 | 872 | 873 | 6,800 | 1 | 100% | 100% | 85% | ▲▲▲▲▲▲ | 100% | 101% | 97% | 100% | 102% |
| 20250417 | 873 | 874 | 871 | 873 | 6,200 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 97% | 100% | 102% |
| 20250418 | 874 | 874 | 873 | 874 | 4,500 | 1 | 100% | 100% | 73% | ▲ | 101% | 101% | 97% | 100% | 103% |
| 20250421 | 874 | 879 | 873 | 879 | 15,700 | 5 | 101% | 101% | 349% | ▲▲ | 100% | 101% | 96% | 100% | 103% |
| 20250422 | 879 | 881 | 878 | 879 | 8,500 | 0 | 100% | 100% | 54% | -- | 100% | 97% | 96% | 100% | 103% |
| 20250423 | 880 | 885 | 880 | 883 | 9,900 | 4 | 100% | 100% | 116% | ▲ | 100% | 96% | 95% | 100% | 104% |
| 20250424 | 886 | 886 | 883 | 885 | 12,800 | 2 | 100% | 100% | 129% | ▲▲ | 101% | 96% | 95% | 100% | 104% |
| 20250425 | 880 | 885 | 880 | 885 | 24,600 | 0 | 100% | 101% | 192% | -- | 102% | 101% | 100% | 100% | 104% |
| 20250428 | 838 | 1,020 | 832 | 853 | 172,000 | -32 | 96% | 102% | 699% | ▼ | 99% | 99% | 98% | 96% | 100% |
| 20250430 | 853 | 855 | 847 | 847 | 16,000 | -6 | 99% | 99% | 9% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20250501 | 847 | 847 | 841 | 846 | 11,200 | -1 | 100% | 100% | 70% | ▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20250502 | 846 | 847 | 841 | 842 | 5,300 | -4 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20250507 | 842 | 890 | 837 | 845 | 68,500 | 3 | 100% | 100% | 1292% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20250508 | 845 | 846 | 840 | 842 | 5,300 | -3 | 100% | 100% | 8% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20250509 | 842 | 849 | 841 | 846 | 4,200 | 4 | 100% | 100% | 79% | ▲ | 100% | 99% | 99% | 96% | 100% |
| 20250512 | 847 | 848 | 843 | 843 | 5,600 | -3 | 100% | 100% | 133% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20250513 | 847 | 848 | 843 | 844 | 4,200 | 1 | 100% | 100% | 75% | ▲ | 99% | 99% | 99% | 95% | 100% |
| 20250514 | 842 | 888 | 834 | 837 | 88,300 | -7 | 99% | 99% | 2102% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20250515 | 838 | 845 | 836 | 838 | 4,800 | 1 | 100% | 100% | 5% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20250516 | 838 | 838 | 835 | 836 | 7,600 | -2 | 100% | 100% | 158% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20250519 | 838 | 840 | 836 | 837 | 3,300 | 1 | 100% | 100% | 43% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20250520 | 837 | 840 | 835 | 835 | 4,500 | -2 | 100% | 100% | 136% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20250521 | 839 | 840 | 835 | 835 | 4,700 | 0 | 100% | 100% | 104% | -- | 99% | 100% | 100% | 94% | 100% |
| 20250522 | 835 | 836 | 830 | 830 | 12,600 | -5 | 99% | 99% | 268% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20250523 | 833 | 833 | 830 | 832 | 3,800 | 2 | 100% | 100% | 30% | ▲ | 100% | 100% | 0% | 94% | 100% |
| 20250526 | 835 | 836 | 831 | 831 | 5,600 | -1 | 100% | 100% | 147% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20250527 | 831 | 834 | 831 | 832 | 3,500 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 0% | 94% | 100% |
| 20250528 | 832 | 834 | 831 | 832 | 3,900 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 98% | 100% |
| 20250529 | 832 | 835 | 830 | 835 | 5,200 | 3 | 100% | 100% | 133% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250530 | 831 | 836 | 831 | 832 | 3,300 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250602 | 835 | 838 | 834 | 835 | 4,900 | 3 | 100% | 100% | 148% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 836 | 839 | 833 | 833 | 5,600 | -2 | 100% | 100% | 114% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 837 | 839 | 834 | 836 | 6,900 | 3 | 100% | 100% | 123% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20250605 | 839 | 840 | 833 | 833 | 6,200 | -3 | 100% | 99% | 90% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 833 | 834 | 832 | 834 | 3,700 | 1 | 100% | 100% | 60% | ▲ | % | % | % | 99% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 24,700 | 0 | 10,400 | 0 | 14,300 |
| 2025-05-23 | 0 | 25,300 | 0 | 9,100 | 0 | 16,200 |
| 2025-05-16 | 0 | 23,900 | 0 | 9,200 | 0 | 14,700 |
| 2025-05-09 | 0 | 25,800 | 0 | 11,200 | 0 | 14,600 |
| 2025-05-02 | 0 | 30,000 | 0 | 13,300 | 0 | 16,700 |
| 2025-04-25 | 0 | 18,000 | 0 | 10,600 | 0 | 7,400 |
| 2025-04-18 | 0 | 22,600 | 0 | 9,400 | 0 | 13,200 |
| 2025-04-11 | 0 | 20,700 | 0 | 8,500 | 0 | 12,200 |
| 2025-04-04 | 0 | 27,900 | 0 | 13,400 | 0 | 14,500 |
| 2025-03-28 | 0 | 32,200 | 0 | 17,100 | 0 | 15,100 |
| 2025-03-21 | 0 | 30,700 | 0 | 17,300 | 0 | 13,400 |
| 2025-03-14 | 100 | 30,800 | 100 | 17,200 | 0 | 13,600 |
| 2025-03-07 | 0 | 35,500 | 0 | 18,100 | 0 | 17,400 |
| 2025-02-28 | 0 | 36,800 | 0 | 18,200 | 0 | 18,600 |
| 2025-02-21 | 0 | 34,900 | 0 | 18,400 | 0 | 16,500 |
| 2025-02-14 | 0 | 35,400 | 0 | 18,200 | 0 | 17,200 |
| 2025-02-07 | 0 | 34,700 | 0 | 18,500 | 0 | 16,200 |
| 2025-01-31 | 0 | 35,700 | 0 | 18,200 | 0 | 17,500 |
| 2025-01-24 | 0 | 34,800 | 0 | 18,300 | 0 | 16,500 |
| 2025-01-17 | 0 | 41,700 | 0 | 18,100 | 0 | 23,600 |
| 2025-01-10 | 0 | 41,200 | 0 | 18,100 | 0 | 23,100 |
| 2024-12-27 | 0 | 47,600 | 0 | 17,200 | 0 | 30,400 |
| 2024-12-20 | 0 | 31,500 | 0 | 17,100 | 0 | 14,400 |
| 2024-12-13 | 0 | 29,300 | 0 | 16,600 | 0 | 12,700 |
| 2024-12-06 | 0 | 31,300 | 0 | 16,500 | 0 | 14,800 |
| 2024-11-29 | 0 | 30,000 | 0 | 16,800 | 0 | 13,200 |
| 2024-11-22 | 0 | 29,800 | 0 | 20,000 | 0 | 9,800 |
| 2024-11-15 | 0 | 29,300 | 0 | 19,600 | 0 | 9,700 |
| 2024-11-08 | 0 | 27,600 | 0 | 16,300 | 0 | 11,300 |
| 2024-11-01 | 3,500 | 27,400 | 3,500 | 16,000 | 0 | 11,400 |
| 2024-10-25 | 0 | 29,000 | 0 | 15,400 | 0 | 13,600 |
| 2024-10-18 | 0 | 31,400 | 0 | 15,500 | 0 | 15,900 |
| 2024-10-11 | 0 | 32,300 | 0 | 16,500 | 0 | 15,800 |
| 2024-10-04 | 0 | 39,300 | 0 | 17,500 | 0 | 21,800 |
| 2024-09-27 | 0 | 40,600 | 0 | 16,100 | 0 | 24,500 |
| 2024-09-20 | 0 | 36,000 | 0 | 15,900 | 0 | 20,100 |
| 2024-09-13 | 0 | 37,300 | 0 | 17,700 | 0 | 19,600 |
| 2024-09-06 | 0 | 34,400 | 0 | 16,300 | 0 | 18,100 |
| 2024-08-30 | 0 | 35,900 | 0 | 16,600 | 0 | 19,300 |
| 2024-08-23 | 0 | 36,700 | 0 | 17,300 | 0 | 19,400 |
| 2024-08-16 | 0 | 38,500 | 0 | 17,400 | 0 | 21,100 |
| 2024-08-09 | 0 | 38,300 | 0 | 17,000 | 0 | 21,300 |
| 2024-08-02 | 0 | 49,000 | 0 | 24,800 | 0 | 24,200 |
| 2024-07-26 | 0 | 66,300 | 0 | 42,600 | 0 | 23,700 |
| 2024-07-19 | 0 | 63,000 | 0 | 40,000 | 0 | 23,000 |
| 2024-07-12 | 0 | 59,000 | 0 | 39,000 | 0 | 20,000 |
| 2024-07-05 | 0 | 63,100 | 0 | 42,800 | 0 | 20,300 |
| 2024-06-28 | 0 | 81,500 | 0 | 41,800 | 0 | 39,700 |
| 2024-06-21 | 0 | 82,600 | 0 | 40,900 | 0 | 41,700 |
| 2024-06-14 | 0 | 93,800 | 0 | 39,900 | 0 | 53,900 |
| 2024-06-07 | 0 | 62,100 | 0 | 40,500 | 0 | 21,600 |
| 2024-05-31 | 0 | 59,600 | 0 | 38,400 | 0 | 21,200 |
| 2024-05-24 | 7,500 | 55,200 | 7,500 | 35,900 | 0 | 19,300 |
| 2024-05-17 | 0 | 52,800 | 0 | 36,800 | 0 | 16,000 |
| 2024-05-10 | 0 | 73,300 | 0 | 55,500 | 0 | 17,800 |
| 2024-05-02 | 0 | 71,100 | 0 | 49,600 | 0 | 21,500 |
| 2024-04-26 | 0 | 67,600 | 0 | 46,600 | 0 | 21,000 |
| 2024-04-19 | 0 | 74,300 | 0 | 43,400 | 0 | 30,900 |
| 2024-04-12 | 100 | 86,400 | 100 | 47,400 | 0 | 39,000 |
| 2024-04-05 | 100 | 88,500 | 100 | 48,700 | 0 | 39,800 |
| 2024-03-29 | 0 | 103,800 | 0 | 52,600 | 0 | 51,200 |
| 2024-03-22 | 0 | 115,100 | 0 | 62,700 | 0 | 52,400 |
| 2024-03-15 | 0 | 118,100 | 0 | 55,000 | 0 | 63,100 |
| 2024-03-08 | 0 | 76,800 | 0 | 34,100 | 0 | 42,700 |
| 2024-03-01 | 0 | 71,000 | 0 | 28,400 | 0 | 42,600 |
| 2024-02-22 | 0 | 72,100 | 0 | 28,700 | 0 | 43,400 |
| 2024-02-16 | 0 | 67,400 | 0 | 27,400 | 0 | 40,000 |
| 2024-02-09 | 0 | 53,900 | 0 | 27,700 | 0 | 26,200 |
| 2024-02-02 | 0 | 51,400 | 0 | 26,100 | 0 | 25,300 |
| 2024-01-26 | 0 | 50,200 | 0 | 25,700 | 0 | 24,500 |
| 2024-01-19 | 0 | 48,200 | 0 | 22,900 | 0 | 25,300 |
| 2024-01-12 | 0 | 50,500 | 0 | 25,900 | 0 | 24,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7604 | 1 | TOPページ | 株式会社梅の花 | 2025-06-07 10:21:41 |
| 7604 | 2 | 2025.1.9 ニュースリリース臨時株主総会開催日及び付議議案の決定に関するお知らせ | 2025-01-09 21:30:45 |
| 7604 | 2 | 投資家の皆様へ | 株式会社梅の花 | 2024-06-18 09:01:54 |
| 7604 | 2 | 水産物の仕入れ・加工 | 株式会社丸平商店 | 2024-06-15 13:16:01 |
| 7604 | 3 | 2025.5.12 ニュースリリースベトナムにおける現地法人設立及び事業譲受に関するお知らせ | 2025-05-13 02:31:11 |
| 7604 | 3 | 2025.5.8 ニュースリリース従業員持株会向け譲渡制限付株式報酬制度の導入に関するお知らせ | 2025-05-08 22:30:17 |
| 7604 | 3 | 2025.4.15 ニュースリリース販売停止品の食品表示に関するお知らせ | 2025-04-15 22:31:29 |
| 7604 | 3 | 2025.4.15 ニュースリリース連結子会社からの配当金受領に関するお知らせ | 2025-04-15 22:31:28 |
| 7604 | 3 | 2025.4.11 ニュースリリース商品自主回収のお知らせ | 2025-04-11 16:31:19 |
| 7604 | 3 | 2025.3.14 ニュースリリース特別利益及び特別損失並びに法人税等調整額（損）の計上に関するお知らせ | 2025-03-14 16:30:22 |