| 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 | 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% | 98% | 99% | 103% |
| 20241007 | 439 | 447 | 439 | 447 | 1,900 | 8 | 102% | 102% | 146% | ▲ | 99% | 99% | 98% | 100% | 104% |
| 20241008 | 447 | 447 | 440 | 441 | 500 | -6 | 99% | 99% | 26% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241009 | 444 | 445 | 442 | 442 | 1,100 | 1 | 100% | 100% | 220% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20241010 | 444 | 447 | 444 | 447 | 500 | 5 | 101% | 101% | 45% | ▲▲ | 98% | 98% | 100% | 100% | 104% |
| 20241011 | 448 | 448 | 439 | 440 | 1,000 | -7 | 98% | 98% | 200% | ▼ | 100% | 99% | 102% | 98% | 103% |
| 20241015 | 441 | 441 | 441 | 441 | 600 | 1 | 100% | 100% | 60% | ▲ | 101% | 98% | 102% | 99% | 103% |
| 20241016 | 440 | 443 | 440 | 443 | 400 | 2 | 100% | 101% | 67% | ▲▲ | 99% | 98% | 102% | 99% | 104% |
| 20241017 | 440 | 440 | 437 | 437 | 300 | -6 | 99% | 99% | 75% | ▼ | 99% | 98% | 102% | 98% | 102% |
| 20241021 | 441 | 441 | 435 | 435 | 500 | -2 | 100% | 99% | 167% | ▼▼ | 99% | 98% | 103% | 97% | 100% |
| 20241022 | 437 | 437 | 432 | 433 | 1,000 | -2 | 100% | 99% | 200% | ▼▼▼ | 100% | 99% | 104% | 97% | 100% |
| 20241023 | 433 | 435 | 432 | 432 | 1,000 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 99% | 104% | 97% | 100% |
| 20241024 | 432 | 432 | 430 | 431 | 1,000 | -1 | 100% | 100% | 100% | ▼▼▼▼▼ | 99% | 99% | 104% | 96% | 100% |
| 20241025 | 434 | 434 | 427 | 428 | 1,900 | -3 | 99% | 99% | 190% | ▼▼▼▼▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20241028 | 426 | 428 | 425 | 426 | 3,400 | -2 | 100% | 100% | 179% | ▼▼▼▼▼▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20241029 | 427 | 429 | 425 | 427 | 1,400 | 1 | 100% | 100% | 41% | ▲ | 99% | 101% | 105% | 96% | 100% |
| 20241030 | 429 | 430 | 425 | 426 | 3,600 | -1 | 100% | 99% | 257% | ▼ | 101% | 103% | 105% | 95% | 100% |
| 20241031 | 427 | 431 | 427 | 430 | 900 | 4 | 101% | 101% | 25% | ▲ | 100% | 105% | 105% | 96% | 101% |
| 20241101 | 430 | 430 | 427 | 428 | 2,400 | -2 | 100% | 100% | 267% | ▼ | 100% | 105% | 105% | 96% | 100% |
| 20241105 | 429 | 431 | 427 | 431 | 800 | 3 | 101% | 100% | 33% | ▲ | 101% | 102% | 105% | 96% | 101% |
| 20241106 | 430 | 433 | 430 | 433 | 500 | 2 | 100% | 101% | 63% | ▲▲ | 101% | 100% | 104% | 97% | 102% |
| 20241107 | 434 | 443 | 432 | 439 | 8,300 | 6 | 101% | 101% | 1660% | ▲▲▲ | 102% | 100% | 102% | 98% | 103% |
| 20241108 | 440 | 455 | 438 | 450 | 11,300 | 11 | 103% | 102% | 136% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 106% |
| 20241111 | 450 | 450 | 440 | 440 | 2,700 | -10 | 98% | 98% | 24% | ▼ | 100% | 103% | 103% | 98% | 103% |
| 20241112 | 436 | 443 | 434 | 435 | 2,200 | -5 | 99% | 100% | 81% | ▼▼ | 100% | 103% | 103% | 97% | 102% |
| 20241113 | 435 | 435 | 435 | 435 | 200 | 0 | 100% | 100% | 9% | -- | 102% | 104% | 104% | 97% | 102% |
| 20241114 | 431 | 438 | 431 | 438 | 2,200 | 3 | 101% | 102% | 1100% | ▲ | 106% | 106% | 108% | 97% | 103% |
| 20241115 | 418 | 445 | 418 | 445 | 17,100 | 7 | 102% | 106% | 777% | ▲▲ | 99% | 97% | 99% | 99% | 104% |
| 20241118 | 453 | 453 | 445 | 450 | 9,000 | 5 | 101% | 99% | 53% | ▲▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20241119 | 449 | 451 | 447 | 447 | 5,200 | -3 | 99% | 100% | 58% | ▼ | 99% | 101% | 101% | 99% | 105% |
| 20241120 | 445 | 445 | 440 | 441 | 2,300 | -6 | 99% | 99% | 44% | ▼▼ | 98% | 100% | 100% | 98% | 104% |
| 20241121 | 448 | 448 | 440 | 440 | 1,000 | -1 | 100% | 98% | 43% | ▼▼▼ | 99% | 99% | 101% | 98% | 103% |
| 20241122 | 444 | 444 | 439 | 441 | 1,600 | 1 | 100% | 99% | 160% | ▲ | 99% | 98% | 100% | 98% | 104% |
| 20241125 | 448 | 448 | 444 | 445 | 14,200 | 4 | 101% | 99% | 888% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241126 | 448 | 448 | 448 | 448 | 900 | 3 | 101% | 100% | 6% | ▲▲▲ | 98% | 101% | 101% | 100% | 105% |
| 20241127 | 445 | 447 | 438 | 438 | 600 | -10 | 98% | 98% | 67% | ▼ | 99% | 100% | 102% | 97% | 103% |
| 20241128 | 440 | 440 | 437 | 437 | 2,600 | -1 | 100% | 99% | 433% | ▼▼ | 100% | 99% | 103% | 97% | 102% |
| 20241129 | 438 | 438 | 438 | 438 | 800 | 1 | 100% | 100% | 31% | ▲ | 102% | 100% | 102% | 97% | 102% |
| 20241202 | 440 | 450 | 437 | 450 | 1,600 | 12 | 103% | 102% | 200% | ▲▲ | 98% | 99% | 99% | 100% | 104% |
| 20241203 | 451 | 451 | 442 | 442 | 2,200 | -8 | 98% | 98% | 138% | ▼ | 98% | 101% | 101% | 98% | 102% |
| 20241204 | 442 | 442 | 432 | 433 | 6,500 | -9 | 98% | 98% | 295% | ▼▼ | 100% | 104% | 103% | 96% | 100% |
| 20241205 | 433 | 435 | 433 | 434 | 2,800 | 1 | 100% | 100% | 43% | ▲ | 101% | 103% | 102% | 96% | 100% |
| 20241206 | 436 | 447 | 436 | 442 | 2,100 | 8 | 102% | 101% | 75% | ▲▲ | 101% | 100% | 0% | 98% | 102% |
| 20241209 | 442 | 447 | 441 | 447 | 1,600 | 5 | 101% | 101% | 76% | ▲▲▲ | 99% | 100% | 0% | 99% | 103% |
| 20241210 | 450 | 450 | 445 | 445 | 1,400 | -2 | 100% | 99% | 88% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 448 | 450 | 445 | 450 | 1,000 | 5 | 101% | 100% | 71% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241212 | 449 | 450 | 444 | 444 | 3,100 | -6 | 99% | 99% | 310% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20241213 | 445 | 445 | 441 | 441 | 2,200 | -3 | 99% | 99% | 71% | ▼▼ | 102% | 101% | 0% | 98% | 102% |
| 20241216 | 441 | 450 | 441 | 450 | 4,200 | 9 | 102% | 102% | 191% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241217 | 447 | 448 | 444 | 444 | 1,600 | -6 | 99% | 99% | 38% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 443 | 448 | 440 | 448 | 900 | 4 | 101% | 101% | 56% | ▲ | 98% | 0% | 0% | 100% | 103% |
| 20241219 | 450 | 450 | 442 | 442 | 1,200 | -6 | 99% | 98% | 133% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 450 | 450 | 445 | 445 | 200 | 3 | 101% | 99% | 17% | ▲ | % | % | % | 99% | 103% |
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 | 54,800 | 0 | 25,000 | 0 | 29,800 |
| 2024-12-06 | 0 | 53,800 | 0 | 25,200 | 0 | 28,600 |
| 2024-11-29 | 0 | 52,200 | 0 | 25,600 | 0 | 26,600 |
| 2024-11-22 | 0 | 63,200 | 0 | 38,600 | 0 | 24,600 |
| 2024-11-15 | 0 | 63,500 | 0 | 38,900 | 0 | 24,600 |
| 2024-11-08 | 0 | 64,800 | 0 | 39,500 | 0 | 25,300 |
| 2024-11-01 | 0 | 75,000 | 0 | 39,500 | 0 | 35,500 |
| 2024-10-25 | 0 | 75,100 | 0 | 39,500 | 0 | 35,600 |
| 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 |
|---|---|---|---|
| 20241114 | 15:30 | デルソーレ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 15:30 | デルソーレ | 業績予想の修正に関するお知らせ |
| 20241028 | 15:00 | デルソーレ | 千葉工場における火災発生のお知らせ |
| 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 | 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 |
| 2876 | 2 | （株）デルソーレ » 決算短信 | 2024-06-14 10:19:49 |