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 | 8,250 | 8,290 | 8,200 | 8,210 | 190,300 | -70 | 99% | 100% | 214% | ▼▼▼▼ | 100% | 36% | 37% | 98% | 103% |
20240925 | 8,210 | 8,250 | 8,160 | 8,200 | 196,100 | -10 | 100% | 100% | 103% | ▼▼▼▼▼ | 102% | 36% | 37% | 98% | 102% |
20240926 | 8,230 | 8,420 | 8,200 | 8,380 | 413,600 | 180 | 102% | 102% | 211% | ▲ | 102% | 104% | 109% | 100% | 104% |
20240927 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 | -5,525 | 34% | 102% | 134% | ▼ | 101% | 104% | 108% | 34% | 100% |
20240930 | 2,809 | 2,864 | 2,805 | 2,849 | 327,400 | -6 | 100% | 101% | 59% | ▼▼ | 103% | 105% | 106% | 34% | 100% |
20241001 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 | 86 | 103% | 103% | 78% | ▲ | 99% | 103% | 103% | 35% | 103% |
20241002 | 2,930 | 2,968 | 2,885 | 2,898 | 253,100 | -37 | 99% | 99% | 100% | ▼ | 99% | 103% | 103% | 34% | 102% |
20241003 | 2,948 | 2,953 | 2,899 | 2,923 | 195,000 | 25 | 101% | 99% | 77% | ▲ | 100% | 105% | 103% | 35% | 103% |
20241004 | 2,917 | 2,925 | 2,901 | 2,916 | 137,800 | -7 | 100% | 100% | 71% | ▼ | 102% | 102% | 102% | 35% | 102% |
20241007 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 | 99 | 103% | 102% | 196% | ▲ | 100% | 102% | 100% | 36% | 106% |
20241008 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 | -10 | 100% | 100% | 70% | ▼ | 101% | 101% | 102% | 36% | 105% |
20241009 | 3,025 | 3,080 | 3,025 | 3,050 | 165,400 | 45 | 101% | 101% | 87% | ▲ | 98% | 99% | 101% | 36% | 107% |
20241010 | 3,055 | 3,060 | 2,996 | 3,005 | 168,600 | -45 | 99% | 98% | 102% | ▼ | 100% | 100% | 103% | 36% | 105% |
20241011 | 3,010 | 3,055 | 3,005 | 3,015 | 164,800 | 10 | 100% | 100% | 98% | ▲ | 101% | 100% | 103% | 36% | 106% |
20241015 | 3,025 | 3,055 | 3,015 | 3,045 | 142,900 | 30 | 101% | 101% | 87% | ▲▲ | 99% | 99% | 102% | 36% | 107% |
20241016 | 3,050 | 3,090 | 3,015 | 3,025 | 178,000 | -20 | 99% | 99% | 125% | ▼ | 99% | 98% | 102% | 36% | 106% |
20241017 | 3,035 | 3,035 | 2,995 | 3,010 | 143,200 | -15 | 100% | 99% | 80% | ▼▼ | 101% | 98% | 103% | 36% | 106% |
20241018 | 3,005 | 3,040 | 3,005 | 3,025 | 118,700 | 15 | 100% | 101% | 83% | ▲ | 100% | 98% | 103% | 36% | 106% |
20241021 | 3,010 | 3,030 | 2,997 | 3,015 | 100,600 | -10 | 100% | 100% | 85% | ▼ | 99% | 99% | 103% | 36% | 106% |
20241022 | 3,010 | 3,020 | 2,964 | 2,978 | 143,600 | -37 | 99% | 99% | 143% | ▼▼ | 99% | 100% | 105% | 36% | 105% |
20241023 | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 | -34 | 99% | 99% | 97% | ▼▼▼ | 101% | 102% | 107% | 35% | 103% |
20241024 | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 | 13 | 100% | 101% | 134% | ▲ | 99% | 101% | 105% | 35% | 104% |
20241025 | 2,971 | 2,985 | 2,937 | 2,953 | 173,100 | -4 | 100% | 99% | 93% | ▼ | 101% | 102% | 105% | 97% | 104% |
20241028 | 2,947 | 2,988 | 2,946 | 2,970 | 145,000 | 17 | 101% | 101% | 84% | ▲ | 100% | 101% | 104% | 97% | 104% |
20241029 | 2,976 | 2,986 | 2,950 | 2,974 | 113,900 | 4 | 100% | 100% | 79% | ▲▲ | 100% | 101% | 103% | 98% | 103% |
20241030 | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 | 10 | 100% | 100% | 613% | ▲▲▲ | 100% | 103% | 102% | 98% | 103% |
20241031 | 3,000 | 3,030 | 2,961 | 3,000 | 148,600 | 16 | 101% | 100% | 21% | ▲▲▲▲ | 101% | 104% | 102% | 98% | 103% |
20241101 | 2,978 | 3,055 | 2,966 | 2,993 | 208,100 | -7 | 100% | 101% | 140% | ▼ | 100% | 104% | 102% | 98% | 103% |
20241105 | 2,993 | 3,030 | 2,958 | 3,000 | 119,100 | 7 | 100% | 100% | 57% | ▲ | 100% | 103% | 101% | 98% | 102% |
20241106 | 3,020 | 3,050 | 2,995 | 3,005 | 113,200 | 5 | 100% | 100% | 95% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
20241107 | 3,050 | 3,095 | 3,040 | 3,085 | 164,400 | 80 | 103% | 101% | 145% | ▲▲▲ | 100% | 100% | 99% | 100% | 105% |
20241108 | 3,095 | 3,150 | 3,085 | 3,100 | 120,400 | 15 | 100% | 100% | 73% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 105% |
20241111 | 3,095 | 3,110 | 3,085 | 3,105 | 82,100 | 5 | 100% | 100% | 68% | ▲▲▲▲▲ | 99% | 98% | 98% | 100% | 105% |
20241112 | 3,105 | 3,115 | 3,055 | 3,070 | 106,000 | -35 | 99% | 99% | 129% | ▼ | 100% | 99% | 99% | 99% | 104% |
20241113 | 3,080 | 3,120 | 3,075 | 3,085 | 98,600 | 15 | 100% | 100% | 93% | ▲ | 99% | 98% | 100% | 99% | 105% |
20241114 | 3,090 | 3,090 | 3,055 | 3,065 | 77,200 | -20 | 99% | 99% | 78% | ▼ | 99% | 98% | 101% | 99% | 104% |
20241115 | 3,085 | 3,090 | 3,050 | 3,055 | 52,700 | -10 | 100% | 99% | 68% | ▼▼ | 100% | 99% | 102% | 98% | 104% |
20241118 | 3,060 | 3,075 | 3,020 | 3,045 | 64,300 | -10 | 100% | 100% | 122% | ▼▼▼ | 99% | 100% | 102% | 98% | 103% |
20241119 | 3,060 | 3,075 | 3,015 | 3,015 | 65,100 | -30 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 101% | 103% | 97% | 102% |
20241120 | 3,020 | 3,035 | 3,005 | 3,015 | 44,500 | 0 | 100% | 100% | 68% | -- | 100% | 101% | 103% | 97% | 102% |
20241121 | 3,010 | 3,035 | 2,996 | 3,015 | 70,500 | 0 | 100% | 100% | 158% | -- | 100% | 100% | 103% | 97% | 102% |
20241122 | 3,005 | 3,030 | 2,989 | 3,005 | 82,600 | -10 | 100% | 100% | 117% | ▼ | 101% | 101% | 103% | 97% | 102% |
20241125 | 3,020 | 3,065 | 3,010 | 3,050 | 104,500 | 45 | 101% | 101% | 127% | ▲ | 100% | 100% | 102% | 98% | 103% |
20241126 | 3,040 | 3,070 | 3,015 | 3,035 | 66,700 | -15 | 100% | 100% | 64% | ▼ | 100% | 100% | 102% | 98% | 102% |
20241127 | 3,035 | 3,040 | 3,000 | 3,020 | 71,100 | -15 | 100% | 100% | 107% | ▼▼ | 100% | 101% | 103% | 97% | 101% |
20241128 | 3,020 | 3,045 | 3,000 | 3,015 | 72,700 | -5 | 100% | 100% | 102% | ▼▼▼ | 101% | 101% | 103% | 97% | 101% |
20241129 | 3,015 | 3,050 | 3,010 | 3,045 | 56,500 | 30 | 101% | 101% | 78% | ▲ | 99% | 100% | 100% | 98% | 102% |
20241202 | 3,050 | 3,050 | 3,000 | 3,015 | 79,300 | -30 | 99% | 99% | 140% | ▼ | 101% | 101% | 101% | 97% | 101% |
20241203 | 3,030 | 3,085 | 3,020 | 3,050 | 118,300 | 35 | 101% | 101% | 149% | ▲ | 100% | 100% | 100% | 98% | 101% |
20241204 | 3,050 | 3,065 | 3,040 | 3,045 | 41,400 | -5 | 100% | 100% | 35% | ▼ | 100% | 101% | 100% | 98% | 101% |
20241205 | 3,055 | 3,065 | 3,030 | 3,040 | 50,800 | -5 | 100% | 100% | 123% | ▼▼ | 100% | 102% | 99% | 98% | 101% |
20241206 | 3,055 | 3,065 | 3,040 | 3,040 | 34,700 | 0 | 100% | 100% | 68% | -- | 100% | 102% | 0% | 98% | 101% |
20241209 | 3,045 | 3,065 | 3,040 | 3,055 | 58,100 | 15 | 100% | 100% | 167% | ▲ | 100% | 102% | 0% | 99% | 102% |
20241210 | 3,055 | 3,065 | 3,025 | 3,060 | 45,900 | 5 | 100% | 100% | 79% | ▲▲ | 101% | 100% | 0% | 99% | 102% |
20241211 | 3,060 | 3,095 | 3,060 | 3,080 | 59,900 | 20 | 101% | 101% | 131% | ▲▲▲ | 101% | 99% | 0% | 100% | 102% |
20241212 | 3,090 | 3,115 | 3,085 | 3,110 | 79,500 | 30 | 101% | 101% | 133% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 103% |
20241213 | 3,070 | 3,110 | 3,070 | 3,105 | 71,700 | -5 | 100% | 101% | 90% | ▼ | 98% | 98% | 0% | 100% | 103% |
20241216 | 3,110 | 3,120 | 3,055 | 3,055 | 63,900 | -50 | 98% | 98% | 89% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
20241217 | 3,055 | 3,075 | 3,035 | 3,055 | 53,500 | 0 | 100% | 100% | 84% | -- | 99% | 0% | 0% | 98% | 102% |
20241218 | 3,065 | 3,065 | 3,035 | 3,045 | 46,100 | -10 | 100% | 99% | 86% | ▼ | 100% | 0% | 0% | 98% | 101% |
20241219 | 3,030 | 3,060 | 3,025 | 3,045 | 44,600 | 0 | 100% | 100% | 97% | -- | 99% | 0% | 0% | 98% | 101% |
20241220 | 3,055 | 3,060 | 3,030 | 3,030 | 63,000 | -15 | 100% | 99% | 141% | ▼ | % | % | % | 97% | 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 | 33,100 | 39,700 | 8,200 | 10,500 | 24,900 | 29,200 |
2024-12-06 | 33,800 | 41,600 | 7,800 | 12,300 | 26,000 | 29,300 |
2024-11-29 | 33,600 | 42,500 | 8,100 | 11,700 | 25,500 | 30,800 |
2024-11-22 | 34,900 | 44,700 | 8,200 | 10,500 | 26,700 | 34,200 |
2024-11-15 | 39,400 | 44,500 | 8,200 | 10,800 | 31,200 | 33,700 |
2024-11-08 | 41,600 | 44,600 | 8,300 | 11,800 | 33,300 | 32,800 |
2024-11-01 | 38,700 | 55,400 | 8,300 | 15,900 | 30,400 | 39,500 |
2024-10-25 | 39,900 | 55,500 | 8,900 | 15,900 | 31,000 | 39,600 |
2024-10-18 | 45,100 | 64,300 | 10,100 | 19,300 | 35,000 | 45,000 |
2024-10-11 | 50,000 | 67,500 | 12,500 | 19,300 | 37,500 | 48,200 |
2024-10-04 | 58,600 | 75,900 | 22,000 | 20,800 | 36,600 | 55,100 |
2024-09-27 | 135,900 | 72,900 | 87,600 | 16,800 | 48,300 | 56,100 |
2024-09-20 | 152,200 | 39,900 | 142,500 | 8,100 | 9,700 | 31,800 |
2024-09-13 | 65,500 | 38,900 | 56,600 | 8,600 | 8,900 | 30,300 |
2024-09-06 | 30,800 | 37,500 | 25,200 | 7,100 | 5,600 | 30,400 |
2024-08-30 | 10,500 | 44,300 | 7,200 | 7,600 | 3,300 | 36,700 |
2024-08-23 | 7,000 | 44,300 | 4,500 | 7,700 | 2,500 | 36,600 |
2024-08-16 | 6,200 | 40,800 | 3,800 | 6,900 | 2,400 | 33,900 |
2024-08-09 | 5,900 | 36,900 | 4,100 | 6,900 | 1,800 | 30,000 |
2024-08-02 | 9,600 | 38,600 | 4,700 | 6,800 | 4,900 | 31,800 |
2024-07-26 | 16,300 | 15,100 | 6,300 | 4,300 | 10,000 | 10,800 |
2024-07-19 | 17,800 | 16,900 | 6,400 | 3,400 | 11,400 | 13,500 |
2024-07-12 | 15,200 | 20,000 | 6,500 | 4,400 | 8,700 | 15,600 |
2024-07-05 | 16,000 | 19,700 | 6,600 | 4,200 | 9,400 | 15,500 |
2024-06-28 | 19,400 | 22,400 | 6,600 | 5,800 | 12,800 | 16,600 |
2024-06-21 | 18,800 | 16,200 | 6,800 | 4,100 | 12,000 | 12,100 |
2024-06-14 | 20,500 | 16,200 | 6,900 | 4,900 | 13,600 | 11,300 |
2024-06-07 | 18,800 | 19,700 | 6,400 | 4,400 | 12,400 | 15,300 |
2024-05-31 | 24,400 | 20,000 | 6,700 | 5,000 | 17,700 | 15,000 |
2024-05-24 | 45,000 | 16,500 | 10,500 | 3,700 | 34,500 | 12,800 |
2024-05-17 | 12,400 | 8,000 | 5,800 | 1,900 | 6,600 | 6,100 |
2024-05-10 | 8,700 | 14,200 | 4,700 | 2,300 | 4,000 | 11,900 |
2024-05-02 | 9,600 | 14,000 | 5,300 | 2,800 | 4,300 | 11,200 |
2024-04-26 | 9,100 | 15,800 | 5,200 | 3,300 | 3,900 | 12,500 |
2024-04-19 | 10,700 | 18,100 | 4,900 | 3,100 | 5,800 | 15,000 |
2024-04-12 | 12,000 | 16,200 | 5,000 | 3,700 | 7,000 | 12,500 |
2024-04-05 | 13,100 | 14,200 | 5,300 | 2,700 | 7,800 | 11,500 |
2024-03-29 | 16,300 | 11,100 | 6,700 | 2,500 | 9,600 | 8,600 |
2024-03-22 | 110,900 | 17,000 | 98,100 | 3,700 | 12,800 | 13,300 |
2024-03-15 | 45,000 | 12,700 | 34,500 | 3,200 | 10,500 | 9,500 |
2024-03-08 | 29,300 | 16,600 | 19,400 | 3,000 | 9,900 | 13,600 |
2024-03-01 | 17,700 | 16,500 | 8,100 | 3,800 | 9,600 | 12,700 |
2024-02-22 | 16,700 | 17,800 | 7,100 | 4,400 | 9,600 | 13,400 |
2024-02-16 | 17,600 | 18,300 | 7,100 | 4,600 | 10,500 | 13,700 |
2024-02-09 | 16,900 | 16,600 | 6,500 | 5,200 | 10,400 | 11,400 |
2024-02-02 | 19,800 | 15,700 | 6,700 | 4,400 | 13,100 | 11,300 |
2024-01-26 | 22,500 | 12,600 | 7,500 | 3,300 | 15,000 | 9,300 |
2024-01-19 | 23,800 | 9,100 | 7,900 | 2,400 | 15,900 | 6,700 |
2024-01-12 | 23,600 | 7,500 | 8,200 | 2,200 | 15,400 | 5,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,457 | 0.18% | ▼ | -285,204 | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 |
2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 415,661 | 0.59% | ▼ | -3,500 | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 |
2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 419,161 | 0.60% | ▲ | 69,700 | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 |
2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,461 | 0.50% | ▲ | 7,300 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 |
2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,161 | 0.48% | ▼ | -9,306 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 |
2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,467 | 0.50% | ▲ | 8,606 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 |
2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,861 | 0.49% | ▼ | 204,442 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,419 | 0.59% | ▼ | -2,100 | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 |
2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,519 | 0.60% | ▲ | 1,800 | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 |
2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,719 | 0.59% | ▼ | -1,500 | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 |
2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,219 | 0.60% | ▲ | 19,619 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 |
2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | |
2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 0 | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241203 | 10:00 | 王将フード | 2024年11月 月次売上高(速報版) |
20241126 | 13:00 | 王将フード | 2025年3月期第2四半期 決算説明会 |
20241031 | 15:15 | 王将フード | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241003 | 10:00 | 王将フード | 2024年9月 月次売上高(速報版) |
20240912 | 14:00 | 王将フード | 組織変更および人事異動に関するお知らせ |
20240903 | 10:00 | 王将フード | 2024年8月 月次売上高(速報版) |
20240814 | 14:00 | 王将フード | 海外連結子会社の増資に関するお知らせ |
20240802 | 10:00 | 王将フード | 2024年7月 月次売上高(速報版) |
20240731 | 15:00 | 王将フード | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240711 | 14:00 | 王将フード | 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 |
20240702 | 10:00 | 王将フード | 2024年6月 月次売上高(速報版) |
20240628 | 13:00 | 王将フード | 人事異動に関するお知らせ |
20240604 | 10:00 | 王将フード | 2024年5月 月次売上高 (速報版) |
20240528 | 15:00 | 王将フード | 2024年3月期 決算説明会資料 |
20240523 | 15:00 | 王将フード | 株式分割及び配当予想の修正並びに株主優待制度の変更に関するお知らせ |
20240515 | 15:15 | 王将フード | 取締役会評価報告書 |
20240515 | 15:15 | 王将フード | 剰余金の配当に関するお知らせ |
20240515 | 15:15 | 王将フード | 監査役候補者の選任に関するお知らせ |
20240515 | 15:15 | 王将フード | 2024年3月期決算短信〔日本基準〕(連結) |
20240502 | 10:00 | 王将フード | 20024年4月 月次売上高(速報版) |
20240402 | 10:00 | 王将フード | 2024年3月 月次売上高(速報版) |
20240304 | 10:00 | 王将フード | 2024年2月 月次売上高(速報版) |
20240202 | 10:00 | 王将フード | 2024年1月 月次売上高(速報版) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9936 | 1 | 餃子の王将公式サイト | 株式会社 王将フ-ドサ-ビス | 2024-12-22 03:27:56 |
9936 | 2 | 野菜煮込みラーメン 美味しいこだわり | 2024-06-15 12:08:53 |
9936 | 2 | 五目あんかけラーメン 美味しいこだわり | 2024-06-15 06:15:22 |
9936 | 2 | 豚肉たっぷりあんかけ焼そば 美味しいこだわり | 2024-06-14 22:39:05 |
9936 | 2 | 全国共通フェア情報|イベント・キャンペーン | 餃子の王将 | 2024-06-14 16:31:26 |
9936 | 3 | 12月16日~1月13日 年末年始 お客様感謝キャンペーン開催のお知らせ | お知らせ | 餃子の王将 | 2024-11-29 16:29:46 |
9936 | 3 | 12月24日・25日 令和6年 創業祭 開催のお知らせ | お知らせ | 餃子の王将 | 2024-11-29 16:29:45 |
9936 | 3 | 12月1日〜30日 生ビール乾杯キャンペーン開催!! | お知らせ | 餃子の王将 | 2024-11-28 04:29:17 |
9936 | 3 | 11月16日~30日 スタンプ2倍押し!! 実施のお知らせ | お知らせ | 餃子の王将 | 2024-11-14 02:29:10 |
9936 | 3 | 「iOS 14」「Android 8.1」以下端末におけるアプリのご利用について | お知らせ | 餃子の王将 | 2024-11-08 12:32:27 |