| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250625 | 5,840 | 5,840 | 5,740 | 5,810 | 34,500 | -20 | 100% | 99% | 140% | ▼ | 0 | 0 | 0 | 101% | 102% | 106% | 100% | 5% |
| 20250626 | 5,820 | 5,940 | 5,820 | 5,890 | 34,200 | 80 | 101% | 101% | 99% | ▲ | 20 | 0 | 0 | 100% | 101% | 105% | 100% | 7% |
| 20250627 | 5,890 | 5,930 | 5,870 | 5,910 | 20,800 | 20 | 100% | 100% | 61% | ▲▲ | 20 | 0 | 0 | 100% | 102% | 105% | 100% | 7% |
| 20250630 | 5,910 | 5,950 | 5,880 | 5,920 | 32,300 | 10 | 100% | 100% | 155% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 7% |
| 20250701 | 5,950 | 5,990 | 5,930 | 5,930 | 18,600 | 10 | 100% | 100% | 58% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 102% | 105% | 100% | 7% |
| 20250702 | 5,900 | 6,010 | 5,890 | 5,960 | 22,000 | 30 | 101% | 101% | 118% | ▲▲▲▲▲ | 17 | 0 | 0 | 100% | 101% | 104% | 100% | 6% |
| 20250703 | 5,960 | 5,960 | 5,870 | 5,960 | 17,000 | 0 | 100% | 100% | 77% | -- | 0 | 0 | 0 | 101% | 101% | 104% | 100% | 6% |
| 20250704 | 5,980 | 6,010 | 5,960 | 6,010 | 18,000 | 50 | 101% | 101% | 106% | ▲ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 7% |
| 20250707 | 6,020 | 6,060 | 6,010 | 6,020 | 10,300 | 10 | 100% | 100% | 57% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 103% | 100% | 7% |
| 20250708 | 6,030 | 6,030 | 5,970 | 5,990 | 12,400 | -30 | 100% | 99% | 120% | ▼ | 0 | 0 | 0 | 100% | 99% | 103% | 100% | 7% |
| 20250709 | 6,000 | 6,020 | 5,940 | 6,000 | 25,600 | 10 | 100% | 100% | 206% | ▲ | 0 | 0 | 0 | 100% | 98% | 103% | 100% | 7% |
| 20250710 | 6,020 | 6,050 | 5,990 | 6,040 | 24,300 | 40 | 101% | 100% | 95% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 8% |
| 20250711 | 6,060 | 6,100 | 5,980 | 5,990 | 30,400 | -50 | 99% | 99% | 125% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 6% |
| 20250714 | 5,990 | 6,000 | 5,880 | 5,930 | 18,300 | -60 | 99% | 99% | 60% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 98% | 5% |
| 20250715 | 5,930 | 5,960 | 5,880 | 5,880 | 14,900 | -50 | 99% | 99% | 81% | ▼▼▼ | 0 | 0 | 0 | 99% | 103% | 0% | 97% | 4% |
| 20250716 | 5,880 | 5,900 | 5,840 | 5,850 | 11,700 | -30 | 99% | 99% | 79% | ▼▼▼▼ | 6 | 0 | 0 | 101% | 105% | 0% | 97% | 3% |
| 20250717 | 5,860 | 5,950 | 5,860 | 5,920 | 21,000 | 70 | 101% | 101% | 179% | ▲ | 5 | 0 | 0 | 100% | 105% | 0% | 98% | 5% |
| 20250718 | 5,930 | 6,000 | 5,930 | 5,940 | 15,400 | 20 | 100% | 100% | 73% | ▲▲ | 0 | 0 | 0 | 101% | 104% | 0% | 98% | 2% |
| 20250722 | 5,950 | 6,010 | 5,930 | 6,000 | 19,500 | 60 | 101% | 101% | 127% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250723 | 6,060 | 6,110 | 6,020 | 6,080 | 46,000 | 80 | 101% | 100% | 236% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 5% |
| 20250724 | 6,110 | 6,180 | 6,060 | 6,180 | 23,400 | 100 | 102% | 101% | 51% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20250725 | 6,200 | 6,320 | 6,110 | 6,200 | 44,100 | 20 | 100% | 100% | 188% | ▲▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 6% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250626 | 18:00 | 松屋フーズＨＤ | 支配株主等に関する事項について |
| 20250516 | 15:00 | 松屋フーズＨＤ | 2025年３月期決算補足説明資料 |
| 20250120 | 12:00 | 松屋フーズＨＤ | 役員の異動に関するお知らせ |
| 20241108 | 14:00 | 松屋フーズＨＤ | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20241105 | 15:30 | 松屋フーズＨＤ | 令和７年３月期 第２四半期（中間期）決算短信【日本基準】（連結） |
| 20241105 | 15:30 | 松屋フーズＨＤ | 減損損失の計上に関するお知らせ |
| 20241105 | 15:30 | 松屋フーズＨＤ | 令和７年３月期第２四半期(中間)の業績予想値と実績値の差異および令和７年３月期通期業績予想の修正に関するお知らせ |
| 20240628 | 11:00 | 松屋フーズＨＤ | 支配株主等に関する事項について |
| 20240205 | 15:00 | 松屋フーズＨＤ | 令和６年３月期 第３四半期決算短信【日本基準】（連結） |
| 20240205 | 15:00 | 松屋フーズＨＤ | 令和６年３月期通期業績予想の修正に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | モルガン・スタンレーMUFG証券株式会社 | 132,024 | 0.69% | ▼ | -4,200 | 5,980 | 6,010 | 5,960 | 6,010 | 18,000 |
| 2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 136,224 | 0.71% | ▲ | 21,100 | 5,590 | 5,600 | 5,530 | 5,530 | 34,700 |
| 2025-05-27 | モルガン・スタンレーMUFG証券株式会社 | 115,124 | 0.60% | ▲ | 13,700 | 5,640 | 5,640 | 5,580 | 5,600 | 25,300 |
| 2025-05-22 | モルガン・スタンレーMUFG証券株式会社 | 101,424 | 0.53% | ▲ | 5,510 | 5,520 | 5,470 | 5,510 | 31,700 |