| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 942 | 947 | 935 | 937 | 12,900 | -6 | 99% | 99% | 230% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20240925 | 941 | 942 | 936 | 941 | 10,300 | 4 | 100% | 100% | 80% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20240926 | 935 | 942 | 935 | 942 | 6,900 | 1 | 100% | 101% | 67% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20240927 | 943 | 947 | 940 | 942 | 10,300 | 0 | 100% | 100% | 149% | -- | 101% | 101% | 102% | 99% | 101% |
| 20240930 | 940 | 947 | 940 | 946 | 9,900 | 4 | 100% | 101% | 96% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241001 | 948 | 949 | 945 | 948 | 4,500 | 2 | 100% | 100% | 45% | ▲▲ | 100% | 99% | 101% | 100% | 101% |
| 20241002 | 949 | 950 | 941 | 947 | 10,400 | -1 | 100% | 100% | 231% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20241003 | 949 | 950 | 945 | 948 | 9,100 | 1 | 100% | 100% | 88% | ▲ | 100% | 99% | 101% | 100% | 101% |
| 20241004 | 949 | 951 | 942 | 947 | 9,900 | -1 | 100% | 100% | 109% | ▼ | 99% | 100% | 101% | 100% | 101% |
| 20241007 | 948 | 949 | 942 | 942 | 12,000 | -5 | 99% | 99% | 121% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241008 | 942 | 944 | 941 | 941 | 5,500 | -1 | 100% | 100% | 46% | ▼▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241009 | 944 | 944 | 940 | 940 | 6,700 | -1 | 100% | 100% | 122% | ▼▼▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241010 | 941 | 943 | 940 | 942 | 7,800 | 2 | 100% | 100% | 116% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241011 | 944 | 944 | 940 | 944 | 7,900 | 2 | 100% | 100% | 101% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20241015 | 945 | 947 | 941 | 943 | 10,300 | -1 | 100% | 100% | 130% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241016 | 943 | 947 | 942 | 944 | 8,700 | 1 | 100% | 100% | 84% | ▲ | 100% | 100% | 98% | 100% | 101% |
| 20241017 | 945 | 946 | 942 | 943 | 7,900 | -1 | 100% | 100% | 91% | ▼ | 100% | 101% | 98% | 99% | 101% |
| 20241018 | 941 | 946 | 941 | 944 | 6,600 | 1 | 100% | 100% | 84% | ▲ | 100% | 100% | 97% | 100% | 101% |
| 20241021 | 946 | 947 | 942 | 945 | 10,900 | 1 | 100% | 100% | 165% | ▲▲ | 100% | 101% | 97% | 100% | 101% |
| 20241022 | 945 | 946 | 943 | 946 | 5,000 | 1 | 100% | 100% | 46% | ▲▲▲ | 100% | 101% | 97% | 100% | 101% |
| 20241023 | 948 | 948 | 944 | 947 | 8,800 | 1 | 100% | 100% | 176% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 101% |
| 20241024 | 949 | 950 | 945 | 950 | 6,400 | 3 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 101% |
| 20241025 | 950 | 951 | 945 | 949 | 14,000 | -1 | 100% | 100% | 219% | ▼ | 101% | 98% | 96% | 100% | 101% |
| 20241028 | 949 | 955 | 949 | 955 | 11,100 | 6 | 101% | 101% | 79% | ▲ | 101% | 96% | 96% | 100% | 102% |
| 20241029 | 955 | 962 | 955 | 962 | 26,100 | 7 | 101% | 101% | 235% | ▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20241030 | 937 | 939 | 928 | 938 | 24,600 | -24 | 98% | 100% | 94% | ▼ | 99% | 97% | 98% | 98% | 100% |
| 20241031 | 936 | 936 | 929 | 930 | 13,800 | -8 | 99% | 99% | 56% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241101 | 928 | 928 | 920 | 921 | 16,900 | -9 | 99% | 99% | 122% | ▼▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241105 | 921 | 921 | 910 | 917 | 24,100 | -4 | 100% | 100% | 143% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241106 | 910 | 915 | 910 | 912 | 20,200 | -5 | 99% | 100% | 84% | ▼▼▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241107 | 912 | 915 | 910 | 912 | 13,400 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 99% | 95% | 100% |
| 20241108 | 913 | 915 | 911 | 915 | 15,000 | 3 | 100% | 100% | 112% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20241111 | 912 | 916 | 910 | 914 | 11,500 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241112 | 914 | 916 | 913 | 914 | 5,200 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 99% | 95% | 100% |
| 20241113 | 913 | 917 | 911 | 911 | 7,800 | -3 | 100% | 100% | 150% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241114 | 911 | 913 | 908 | 909 | 14,000 | -2 | 100% | 100% | 179% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241115 | 906 | 908 | 903 | 907 | 12,200 | -2 | 100% | 100% | 87% | ▼▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241118 | 907 | 915 | 904 | 914 | 5,900 | 7 | 101% | 101% | 48% | ▲ | 100% | 99% | 98% | 95% | 101% |
| 20241119 | 914 | 914 | 908 | 911 | 4,200 | -3 | 100% | 100% | 71% | ▼ | 99% | 99% | 98% | 95% | 100% |
| 20241120 | 914 | 914 | 903 | 904 | 8,600 | -7 | 99% | 99% | 205% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241121 | 904 | 906 | 903 | 904 | 6,400 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 98% | 94% | 100% |
| 20241122 | 903 | 905 | 903 | 905 | 4,400 | 1 | 100% | 100% | 69% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20241125 | 906 | 906 | 902 | 902 | 10,800 | -3 | 100% | 100% | 245% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241126 | 902 | 904 | 901 | 902 | 7,300 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 98% | 94% | 100% |
| 20241127 | 902 | 903 | 899 | 899 | 14,400 | -3 | 100% | 100% | 197% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241128 | 900 | 903 | 899 | 900 | 8,100 | 1 | 100% | 100% | 56% | ▲ | 100% | 99% | 98% | 97% | 100% |
| 20241129 | 900 | 901 | 899 | 899 | 10,800 | -1 | 100% | 100% | 133% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241202 | 899 | 900 | 897 | 897 | 14,800 | -2 | 100% | 100% | 137% | ▼▼ | 100% | 99% | 96% | 98% | 100% |
| 20241203 | 899 | 900 | 897 | 898 | 10,100 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 96% | 98% | 100% |
| 20241204 | 898 | 898 | 895 | 895 | 10,000 | -3 | 100% | 100% | 99% | ▼ | 100% | 98% | 95% | 98% | 100% |
| 20241205 | 895 | 897 | 894 | 894 | 10,800 | -1 | 100% | 100% | 108% | ▼▼ | 99% | 98% | 93% | 98% | 100% |
| 20241206 | 896 | 896 | 889 | 889 | 15,400 | -5 | 99% | 99% | 143% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241209 | 889 | 889 | 886 | 886 | 14,700 | -3 | 100% | 100% | 95% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 884 | 885 | 880 | 880 | 14,700 | -6 | 99% | 100% | 100% | ▼▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241211 | 880 | 881 | 879 | 881 | 16,900 | 1 | 100% | 100% | 115% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241212 | 882 | 883 | 880 | 882 | 12,900 | 1 | 100% | 100% | 76% | ▲▲ | 100% | 98% | 0% | 96% | 100% |
| 20241213 | 880 | 882 | 878 | 880 | 13,400 | -2 | 100% | 100% | 104% | ▼ | 100% | 96% | 0% | 96% | 100% |
| 20241216 | 883 | 884 | 872 | 884 | 51,800 | 4 | 100% | 100% | 387% | ▲ | 99% | 96% | 0% | 97% | 100% |
| 20241217 | 873 | 873 | 857 | 862 | 54,600 | -22 | 98% | 99% | 105% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 861 | 866 | 859 | 862 | 22,800 | 0 | 100% | 100% | 42% | -- | 99% | 0% | 0% | 95% | 100% |
| 20241219 | 860 | 864 | 848 | 848 | 39,500 | -14 | 98% | 99% | 173% | ▼ | 98% | 0% | 0% | 94% | 100% |
| 20241220 | 848 | 848 | 833 | 834 | 35,100 | -14 | 98% | 98% | 89% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 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 | 2024-12-22 00:22:59 |
| 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 | 2024.12.20 ニュースリリース「梅の花グループ 食品安全方針」策定のお知らせ | 2024-12-20 12:30:15 |
| 7604 | 3 | 2024.12.16 ニュースリリース2025年４月期第２四半期（中間期）業績予想値と実績値の差異に関するお知らせ | 2024-12-17 00:32:45 |
| 7604 | 3 | 2024.12.16 ニュースリリース特別利益（投資有価証券売却益）の計上に関するお知らせ | 2024-12-17 00:32:43 |
| 7604 | 3 | 2024.12.6 ニュースリリース（訂正）「Ａ種優先株式の一部取得及び消却に関するお知らせ」の一部訂正について | 2024-12-06 13:30:36 |
| 7604 | 3 | 2024.11.26 ニュースリリースＡ種優先株式の一部取得及び消却に関するお知らせ | 2024-11-27 00:30:26 |
| 7604 | 3 | 2024.11.14 ニュースリリース（訂正）「過年度の有価証券報告書等の訂正報告書の提出及び過年度の決算短信等の訂正に関するお知らせ」の一部訂正について | 2024-11-14 22:32:15 |
| 7604 | 3 | 2024.11.8 ニュースリリース種類株式の配当予想の修正に関するお知らせ | 2024-11-08 21:30:11 |