3087--ドトル日レス-【小売業】【外食】ドトールと日レスが統合コーヒー店やパスタ店
売上高:1406250-当期純利益:54910-総資産:1277880-時価:109828398----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412182,3142,3272,3072,30749,200-6100%100%90%▼▼101%100%102%99%103%
202412192,3002,3362,2982,32582,30018101%101%167%100%100%101%100%103%
202412202,3202,3282,3092,30991,000-1699%100%111%100%101%102%99%103%
202412232,3102,3272,3052,31249,1003100%100%54%100%101%102%99%103%
202412242,3082,3122,2952,30546,600-7100%100%95%100%101%102%99%103%
202412252,3052,3132,2872,29865,000-7100%100%139%▼▼101%102%101%99%101%
202412262,3002,3262,2972,32685,50028101%101%132%101%100%100%100%102%
202412272,3262,3392,3122,33881,10012101%101%95%▲▲100%97%100%100%103%
202412302,3502,3532,3362,33988,1001100%100%109%▲▲▲100%98%101%100%103%
202501062,3412,3582,3372,338125,600-1100%100%143%100%98%102%100%103%
202501072,3202,3232,3002,319132,500-1999%100%105%▼▼99%102%102%99%102%
202501082,3122,3132,2852,286138,600-3399%99%105%▼▼▼100%103%103%98%101%
202501092,2862,2882,2752,283125,000-3100%100%90%▼▼▼▼100%102%104%98%100%
202501102,2802,2982,2742,285117,6002100%100%94%98%101%103%98%100%
202501142,2902,3002,2472,252239,300-3399%98%203%102%99%102%96%100%
202501152,3082,3572,2982,351247,10099104%102%103%99%98%101%100%104%
202501162,3342,3402,3132,319169,200-3299%99%68%100%99%103%99%103%
202501172,3142,3252,2992,303118,900-1699%100%70%▼▼100%101%104%98%102%
202501202,2882,2962,2762,284145,500-1999%100%122%▼▼▼99%101%103%97%101%
202501212,3002,3002,2842,28693,1002100%99%64%100%103%104%97%102%
202501222,2802,2982,2802,28993,8003100%100%101%▲▲100%102%104%97%102%
202501232,2892,3002,2862,29296,9003100%100%103%▲▲▲100%103%103%97%102%
202501242,3052,3252,3052,312122,30020101%100%126%▲▲▲▲100%102%103%98%103%
202501272,3152,3262,3082,325218,60013101%100%179%▲▲▲▲▲100%101%102%99%103%
202501282,3422,3492,3112,340209,20015101%100%96%▲▲▲▲▲▲101%101%103%100%104%
202501292,3162,3502,3112,342143,8002100%101%69%▲▲▲▲▲▲▲101%99%102%100%104%
202501302,3502,3672,3342,365274,70023101%101%191%▲▲▲▲▲▲▲▲100%99%103%100%105%
202501312,3582,3712,3512,363209,500-2100%100%76%99%99%104%100%105%
202502032,3572,3602,3212,331393,900-3299%99%188%▼▼100%101%106%99%104%
202502042,3332,3562,3272,331266,3000100%100%68%--101%102%107%99%104%
202502052,3102,3422,3102,333260,9002100%101%98%100%101%106%99%104%
202502062,3322,3512,3322,333298,9000100%100%115%--100%102%106%99%104%
202502072,3272,3452,3272,333334,6000100%100%112%--101%103%106%99%104%
202502102,3212,3632,3212,346376,10013101%101%112%100%100%105%99%104%
202502122,3462,3572,3412,344324,100-2100%100%86%101%100%105%99%103%
202502132,3472,3702,3442,365474,20021101%101%146%100%99%104%100%104%
202502142,3712,3862,3602,380407,80015101%100%86%▲▲98%99%104%100%104%
202502172,3802,3852,3322,332598,100-4898%98%147%101%101%106%98%102%
202502182,3412,3702,3382,355350,70023101%101%59%100%101%104%99%103%
202502192,3442,3682,3432,354434,800-1100%100%124%100%102%103%99%103%
202502202,3452,3512,3342,345385,400-9100%100%89%▼▼99%103%102%99%102%
202502252,3702,3702,3452,355374,90010100%99%97%100%104%102%99%102%
202502262,3582,3622,3412,356895,2001100%100%239%▲▲102%106%104%99%101%
202502272,3182,3722,3042,360923,6004100%102%103%▲▲▲101%104%101%99%101%
202502282,3732,4032,3502,390388,20030101%101%42%▲▲▲▲102%103%101%100%103%
202503032,3922,4452,3912,439324,60049102%102%84%▲▲▲▲▲101%100%0%100%105%
202503042,4352,4682,4242,463237,50024101%101%73%▲▲▲▲▲▲98%98%0%100%106%
202503052,4792,4852,4192,426226,500-3798%98%95%101%99%0%98%104%
202503062,4502,4752,4422,471155,60045102%101%69%99%98%0%100%106%
202503072,4562,4632,4272,438165,200-3399%99%106%100%98%0%99%105%
202503102,4382,4442,4182,427107,400-11100%100%65%▼▼100%100%0%98%104%
202503112,4192,4292,3922,416255,900-11100%100%238%▼▼▼101%102%0%98%104%
202503122,3662,3972,3622,393172,300-2399%101%67%▼▼▼▼100%0%0%97%103%
202503132,3982,4122,3862,396119,6003100%100%69%101%0%0%97%103%
202503142,3852,4082,3822,400110,4004100%101%92%▲▲101%0%0%97%103%
202503172,3962,4102,3902,40894,6008100%101%86%▲▲▲%%%97%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-0733,00030,70010,90017,90022,10012,800
2025-02-2865,70031,60029,20015,80036,50015,800
2025-02-213,246,60079,7003,191,60021,70055,00058,000
2025-02-142,127,90073,7002,094,10020,10033,80053,600
2025-02-071,245,30086,5001,225,50017,60019,80068,900
2025-01-31621,20073,400604,60017,40016,60056,000
2025-01-24257,20069,000244,90017,00012,30052,000
2025-01-17165,60062,400147,50016,50018,10045,900
2025-01-1083,40078,20075,30019,0008,10059,200
2024-12-2718,60055,50011,40015,0007,20040,500
2024-12-2016,20040,3007,20016,4009,00023,900
2024-12-1314,80040,2005,90016,1008,90024,100
2024-12-0610,70044,0005,90020,5004,80023,500
2024-11-2913,90042,4006,00019,0007,90023,400
2024-11-2212,60039,4008,00017,6004,60021,800
2024-11-1513,50041,3007,90019,1005,60022,200
2024-11-0811,30041,1007,90019,1003,40022,000
2024-11-0112,70042,3007,80020,6004,90021,700
2024-10-2512,90051,6007,80020,4005,10031,200
2024-10-1814,20078,6008,20024,8006,00053,800
2024-10-1114,20060,8007,90019,4006,30041,400
2024-10-0415,10047,7008,60019,6006,50028,100
2024-09-2715,30039,7009,00020,3006,30019,400
2024-09-2015,20043,0009,40020,6005,80022,400
2024-09-1313,10046,7008,90021,1004,20025,600
2024-09-0613,10045,2009,00019,7004,10025,500
2024-08-3013,40049,9009,00021,0004,40028,900
2024-08-2317,00054,00011,30023,5005,70030,500
2024-08-1613,20054,9008,90022,9004,30032,000
2024-08-0913,50047,8008,30020,2005,20027,600
2024-08-0215,700155,3008,800119,2006,90036,100
2024-07-2625,000172,1008,800124,40016,20047,700
2024-07-1922,900178,5008,800121,80014,10056,700
2024-07-1223,600183,0008,40036,40015,200146,600
2024-07-0520,500105,3008,40036,20012,10069,100
2024-06-2816,000112,5008,40038,8007,60073,700
2024-06-2116,00098,6008,40034,3007,60064,300
2024-06-1414,30087,4008,60034,8005,70052,600
2024-06-0713,700103,5008,60040,8005,10062,700
2024-05-3114,700108,10010,80041,4003,90066,700
2024-05-2414,900109,50011,30039,7003,60069,800
2024-05-1714,100116,40010,70045,9003,40070,500
2024-05-1016,100118,80010,60042,6005,50076,200
2024-05-0220,400139,70010,70045,0009,70094,700
2024-04-2619,200141,00010,70041,7008,50099,300
2024-04-1918,900158,30010,60045,3008,300113,000
2024-04-1224,500209,7009,40059,00015,100150,700
2024-04-0524,200173,4009,40049,70014,800123,700
2024-03-2927,500147,6009,40047,10018,100100,500
2024-03-2225,800135,30010,10045,70015,70089,600
2024-03-1526,000136,50010,20047,60015,80088,900
2024-03-0832,100179,90011,50067,30020,600112,600
2024-03-0151,700176,40028,00064,90023,700111,500
2024-02-223,423,200207,5003,380,40072,70042,800134,800
2024-02-162,517,900192,0002,500,40070,70017,500121,300
2024-02-091,833,800173,4001,819,80057,10014,000116,300
2024-02-02942,100165,700931,90056,60010,200109,100
2024-01-26427,200152,300416,90051,00010,300101,300
2024-01-19177,400107,400167,40041,40010,00066,000
2024-01-1289,80095,40078,60033,50011,20061,900

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
2024-05-28 GOLDMAN SACHS INTERNATIONAL216,1790.47%-34,6002,1462,1572,1322,138132,500
2024-04-30 GOLDMAN SACHS INTERNATIONAL250,7790.54%2,1122,1122,0852,112126,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TGXA3502024-05-22 10:17(株)ドトール・日レスホールディングスみずほ証券株式会社変更報告書(特例対象株券等)
S100SQRW3502024-02-07 10:16(株)ドトール・日レスホールディングスみずほ証券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報