| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 520 | 520 | 504 | 509 | 9,100 | -1 | 100% | 98% | 455% | ▼▼ | 101% | 100% | 95% | 97% | 100% |
| 20240726 | 509 | 513 | 503 | 513 | 1,400 | 4 | 101% | 101% | 15% | ▲ | 99% | 98% | 94% | 98% | 101% |
| 20240729 | 518 | 518 | 512 | 512 | 7,900 | -1 | 100% | 99% | 564% | ▼ | 100% | 96% | 94% | 97% | 101% |
| 20240730 | 514 | 514 | 508 | 512 | 1,700 | 0 | 100% | 100% | 22% | -- | 99% | 87% | 86% | 97% | 101% |
| 20240731 | 512 | 512 | 508 | 508 | 200 | -4 | 99% | 99% | 12% | ▼ | 100% | 88% | 86% | 97% | 100% |
| 20240801 | 508 | 509 | 506 | 506 | 2,400 | -2 | 100% | 100% | 1200% | ▼▼ | 99% | 91% | 88% | 96% | 100% |
| 20240802 | 499 | 500 | 490 | 492 | 13,900 | -14 | 97% | 99% | 579% | ▼▼▼ | 87% | 97% | 94% | 94% | 100% |
| 20240805 | 472 | 472 | 412 | 412 | 45,300 | -80 | 84% | 87% | 326% | ▼▼▼▼ | 105% | 110% | 105% | 78% | 100% |
| 20240806 | 422 | 455 | 422 | 443 | 9,100 | 31 | 108% | 105% | 20% | ▲ | 104% | 113% | 103% | 84% | 108% |
| 20240807 | 430 | 451 | 425 | 449 | 4,800 | 6 | 101% | 104% | 53% | ▲▲ | 101% | 108% | 99% | 85% | 109% |
| 20240808 | 449 | 457 | 449 | 452 | 1,100 | 3 | 101% | 101% | 23% | ▲▲▲ | 100% | 94% | 97% | 86% | 110% |
| 20240809 | 457 | 461 | 453 | 458 | 3,700 | 6 | 101% | 100% | 336% | ▲▲▲▲ | 100% | 92% | 95% | 87% | 111% |
| 20240813 | 465 | 468 | 458 | 463 | 3,100 | 5 | 101% | 100% | 84% | ▲▲▲▲▲ | 105% | 91% | 96% | 88% | 112% |
| 20240814 | 463 | 485 | 463 | 485 | 5,600 | 22 | 105% | 105% | 181% | ▲▲▲▲▲▲ | 97% | 96% | 102% | 92% | 118% |
| 20240815 | 437 | 441 | 421 | 424 | 89,400 | -61 | 87% | 97% | 1596% | ▼ | 100% | 98% | 103% | 82% | 103% |
| 20240816 | 429 | 429 | 423 | 428 | 11,800 | 4 | 101% | 100% | 13% | ▲ | 98% | 98% | 103% | 83% | 104% |
| 20240819 | 430 | 435 | 423 | 423 | 8,700 | -5 | 99% | 98% | 74% | ▼ | 98% | 100% | 104% | 82% | 103% |
| 20240820 | 427 | 430 | 418 | 419 | 21,800 | -4 | 99% | 98% | 251% | ▼▼ | 99% | 103% | 105% | 82% | 102% |
| 20240821 | 420 | 422 | 417 | 417 | 5,800 | -2 | 100% | 99% | 27% | ▼▼▼ | 100% | 104% | 105% | 81% | 101% |
| 20240822 | 421 | 423 | 419 | 419 | 4,900 | 2 | 100% | 100% | 84% | ▲ | 100% | 104% | 104% | 82% | 102% |
| 20240823 | 423 | 423 | 416 | 422 | 8,400 | 3 | 101% | 100% | 171% | ▲▲ | 102% | 105% | 105% | 82% | 102% |
| 20240826 | 421 | 432 | 421 | 429 | 13,500 | 7 | 102% | 102% | 161% | ▲▲▲ | 101% | 103% | 103% | 84% | 104% |
| 20240827 | 429 | 435 | 427 | 434 | 8,900 | 5 | 101% | 101% | 66% | ▲▲▲▲ | 100% | 101% | 100% | 85% | 105% |
| 20240828 | 438 | 444 | 436 | 439 | 7,800 | 5 | 101% | 100% | 88% | ▲▲▲▲▲ | 99% | 100% | 100% | 86% | 107% |
| 20240829 | 443 | 443 | 438 | 438 | 6,900 | -1 | 100% | 99% | 88% | ▼ | 101% | 100% | 101% | 87% | 106% |
| 20240830 | 438 | 443 | 438 | 441 | 11,700 | 3 | 101% | 101% | 170% | ▲ | 100% | 99% | 100% | 90% | 107% |
| 20240902 | 443 | 445 | 442 | 444 | 2,800 | 3 | 101% | 100% | 24% | ▲▲ | 100% | 98% | 100% | 92% | 108% |
| 20240903 | 444 | 444 | 442 | 442 | 5,900 | -2 | 100% | 100% | 211% | ▼ | 99% | 100% | 101% | 91% | 106% |
| 20240904 | 439 | 444 | 432 | 435 | 10,700 | -7 | 98% | 99% | 181% | ▼▼ | 101% | 101% | 102% | 90% | 104% |
| 20240905 | 435 | 443 | 435 | 438 | 12,200 | 3 | 101% | 101% | 114% | ▲ | 99% | 99% | 102% | 90% | 105% |
| 20240906 | 440 | 442 | 435 | 436 | 17,600 | -2 | 100% | 99% | 144% | ▼ | 101% | 102% | 104% | 90% | 105% |
| 20240909 | 430 | 436 | 426 | 436 | 10,700 | 0 | 100% | 101% | 61% | -- | 100% | 100% | 102% | 90% | 105% |
| 20240910 | 440 | 440 | 432 | 440 | 6,800 | 4 | 101% | 100% | 64% | ▲ | 98% | 98% | 102% | 91% | 106% |
| 20240911 | 440 | 440 | 431 | 433 | 5,600 | -7 | 98% | 98% | 82% | ▼ | 100% | 100% | 103% | 98% | 104% |
| 20240912 | 433 | 434 | 431 | 434 | 2,100 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20240913 | 437 | 438 | 435 | 438 | 600 | 4 | 101% | 100% | 29% | ▲▲ | 98% | 100% | 102% | 99% | 105% |
| 20240917 | 438 | 438 | 429 | 429 | 6,500 | -9 | 98% | 98% | 1083% | ▼ | 100% | 102% | 104% | 97% | 103% |
| 20240918 | 429 | 429 | 428 | 428 | 600 | -1 | 100% | 100% | 9% | ▼▼ | 100% | 101% | 104% | 96% | 103% |
| 20240919 | 431 | 433 | 424 | 433 | 3,400 | 5 | 101% | 100% | 567% | ▲ | 100% | 102% | 102% | 98% | 103% |
| 20240920 | 437 | 437 | 433 | 436 | 1,500 | 3 | 101% | 100% | 44% | ▲▲ | 99% | 101% | 102% | 98% | 103% |
| 20240924 | 438 | 438 | 433 | 434 | 15,000 | -2 | 100% | 99% | 1000% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20240925 | 437 | 437 | 430 | 437 | 3,100 | 3 | 101% | 100% | 21% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20240926 | 439 | 440 | 433 | 433 | 4,600 | -4 | 99% | 99% | 148% | ▼ | 102% | 102% | 102% | 98% | 101% |
| 20240927 | 435 | 444 | 435 | 444 | 17,800 | 11 | 103% | 102% | 387% | ▲ | 98% | 100% | 100% | 100% | 104% |
| 20240930 | 444 | 444 | 436 | 437 | 2,200 | -7 | 98% | 98% | 12% | ▼ | 99% | 102% | 101% | 98% | 102% |
| 20241001 | 440 | 440 | 436 | 436 | 1,200 | -1 | 100% | 99% | 55% | ▼▼ | 100% | 102% | 100% | 98% | 102% |
| 20241002 | 439 | 440 | 435 | 439 | 1,400 | 3 | 101% | 100% | 117% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241003 | 440 | 442 | 439 | 442 | 2,600 | 3 | 101% | 100% | 186% | ▲▲ | 100% | 102% | 99% | 100% | 103% |
| 20241004 | 439 | 442 | 437 | 439 | 1,300 | -3 | 99% | 100% | 50% | ▼ | 102% | 102% | 0% | 99% | 103% |
| 20241007 | 439 | 447 | 439 | 447 | 1,900 | 8 | 102% | 102% | 146% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241008 | 447 | 447 | 440 | 441 | 500 | -6 | 99% | 99% | 26% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241009 | 444 | 445 | 442 | 442 | 1,100 | 1 | 100% | 100% | 220% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20241010 | 444 | 447 | 444 | 447 | 500 | 5 | 101% | 101% | 45% | ▲▲ | 98% | 98% | 0% | 100% | 104% |
| 20241011 | 448 | 448 | 439 | 440 | 1,000 | -7 | 98% | 98% | 200% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241015 | 441 | 441 | 441 | 441 | 600 | 1 | 100% | 100% | 60% | ▲ | 101% | 98% | 0% | 99% | 103% |
| 20241016 | 440 | 443 | 440 | 443 | 400 | 2 | 100% | 101% | 67% | ▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20241017 | 440 | 440 | 437 | 437 | 300 | -6 | 99% | 99% | 75% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 441 | 441 | 435 | 435 | 500 | -2 | 100% | 99% | 167% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 437 | 437 | 432 | 433 | 1,000 | -2 | 100% | 99% | 200% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 76,000 | 0 | 39,800 | 0 | 36,200 |
| 2024-10-11 | 0 | 76,500 | 0 | 40,300 | 0 | 36,200 |
| 2024-10-04 | 0 | 75,600 | 0 | 40,100 | 0 | 35,500 |
| 2024-09-27 | 0 | 73,900 | 0 | 39,500 | 0 | 34,400 |
| 2024-09-20 | 0 | 67,600 | 0 | 39,200 | 0 | 28,400 |
| 2024-09-13 | 0 | 68,700 | 0 | 40,700 | 0 | 28,000 |
| 2024-09-06 | 0 | 66,500 | 0 | 39,200 | 0 | 27,300 |
| 2024-08-30 | 0 | 65,200 | 0 | 37,700 | 0 | 27,500 |
| 2024-08-23 | 0 | 48,400 | 0 | 32,300 | 0 | 16,100 |
| 2024-08-16 | 0 | 43,600 | 0 | 30,000 | 0 | 13,600 |
| 2024-08-09 | 0 | 46,400 | 0 | 27,700 | 0 | 18,700 |
| 2024-08-02 | 0 | 62,700 | 0 | 38,300 | 0 | 24,400 |
| 2024-07-26 | 0 | 61,200 | 0 | 36,100 | 0 | 25,100 |
| 2024-07-19 | 0 | 66,700 | 0 | 37,700 | 0 | 29,000 |
| 2024-07-12 | 0 | 67,100 | 0 | 38,500 | 0 | 28,600 |
| 2024-07-05 | 0 | 66,300 | 0 | 39,200 | 0 | 27,100 |
| 2024-06-28 | 0 | 67,500 | 0 | 37,400 | 0 | 30,100 |
| 2024-06-21 | 0 | 64,700 | 0 | 37,500 | 0 | 27,200 |
| 2024-06-14 | 0 | 65,100 | 0 | 38,000 | 0 | 27,100 |
| 2024-06-07 | 0 | 64,500 | 0 | 37,900 | 0 | 26,600 |
| 2024-05-31 | 0 | 63,900 | 0 | 37,900 | 0 | 26,000 |
| 2024-05-24 | 0 | 64,400 | 0 | 37,800 | 0 | 26,600 |
| 2024-05-17 | 0 | 61,300 | 0 | 33,400 | 0 | 27,900 |
| 2024-05-10 | 0 | 70,500 | 0 | 39,200 | 0 | 31,300 |
| 2024-05-02 | 0 | 71,900 | 0 | 39,200 | 0 | 32,700 |
| 2024-04-26 | 0 | 71,500 | 0 | 39,200 | 0 | 32,300 |
| 2024-04-19 | 0 | 73,800 | 0 | 38,800 | 0 | 35,000 |
| 2024-04-12 | 0 | 78,100 | 0 | 43,100 | 0 | 35,000 |
| 2024-04-05 | 0 | 77,600 | 0 | 42,500 | 0 | 35,100 |
| 2024-03-29 | 0 | 77,700 | 0 | 38,700 | 0 | 39,000 |
| 2024-03-22 | 0 | 120,700 | 0 | 71,600 | 0 | 49,100 |
| 2024-03-15 | 0 | 120,800 | 0 | 70,400 | 0 | 50,400 |
| 2024-03-08 | 0 | 120,600 | 0 | 71,400 | 0 | 49,200 |
| 2024-03-01 | 0 | 126,400 | 0 | 72,300 | 0 | 54,100 |
| 2024-02-22 | 0 | 123,300 | 0 | 71,600 | 0 | 51,700 |
| 2024-02-16 | 0 | 119,400 | 0 | 69,100 | 0 | 50,300 |
| 2024-02-09 | 0 | 115,700 | 0 | 37,500 | 0 | 78,200 |
| 2024-02-02 | 0 | 110,500 | 0 | 32,000 | 0 | 78,500 |
| 2024-01-26 | 0 | 119,500 | 0 | 34,200 | 0 | 85,300 |
| 2024-01-19 | 0 | 122,000 | 0 | 35,000 | 0 | 87,000 |
| 2024-01-12 | 0 | 124,100 | 0 | 33,400 | 0 | 90,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | デルソーレ | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240515 | 15:00 | デルソーレ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240416 | 15:00 | デルソーレ | 役員の異動に関するお知らせ |
| 20240214 | 15:30 | デルソーレ | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2876 | 1 | （株）デルソーレ | 2024-10-23 07:27:49 |
| 2876 | 2 | （株）デルソーレ » 第60期定時株主総会（2024年３月期）招集ご通知 | 2024-06-21 12:34:09 |
| 2876 | 2 | （株）デルソーレ » 株主の状況（20240331現在） | 2024-06-21 12:34:08 |
| 2876 | 2 | （株）デルソーレ » 株式情報 | 2024-06-14 17:51:09 |
| 2876 | 2 | （株）デルソーレ » 情報公表 | 2024-06-14 17:51:07 |
| 2876 | 2 | （株）デルソーレ » 電子公告 | 2024-06-14 10:19:56 |
| 2876 | 2 | （株）デルソーレ » 適時開示等 | 2024-06-14 10:19:54 |
| 2876 | 2 | （株）デルソーレ » 株主通信 | 2024-06-14 10:19:53 |
| 2876 | 2 | （株）デルソーレ » 招集通知 | 2024-06-14 10:19:52 |
| 2876 | 2 | （株）デルソーレ » 有価証券報告書 | 2024-06-14 10:19:50 |