| 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 | 2,295 | 2,330 | 2,285 | 2,310 | 176,500 | 5 | 100% | 101% | 94% | ▲ | 99% | 100% | 95% | 100% | 107% |
| 20240726 | 2,327 | 2,332 | 2,308 | 2,308 | 149,800 | -2 | 100% | 99% | 85% | ▼ | 101% | 99% | 96% | 100% | 106% |
| 20240729 | 2,300 | 2,321 | 2,287 | 2,317 | 91,200 | 9 | 100% | 101% | 61% | ▲ | 99% | 96% | 97% | 100% | 107% |
| 20240730 | 2,306 | 2,307 | 2,272 | 2,285 | 126,400 | -32 | 99% | 99% | 139% | ▼ | 102% | 96% | 99% | 99% | 105% |
| 20240731 | 2,282 | 2,338 | 2,261 | 2,338 | 173,700 | 53 | 102% | 102% | 137% | ▲ | 97% | 94% | 96% | 100% | 108% |
| 20240801 | 2,332 | 2,332 | 2,267 | 2,270 | 172,000 | -68 | 97% | 97% | 99% | ▼ | 99% | 95% | 100% | 97% | 105% |
| 20240802 | 2,239 | 2,240 | 2,195 | 2,208 | 209,300 | -62 | 97% | 99% | 122% | ▼▼ | 96% | 102% | 106% | 94% | 102% |
| 20240805 | 2,112 | 2,164 | 1,986 | 2,021 | 460,800 | -187 | 92% | 96% | 220% | ▼▼▼ | 103% | 101% | 106% | 86% | 100% |
| 20240806 | 2,121 | 2,203 | 2,121 | 2,187 | 304,000 | 166 | 108% | 103% | 66% | ▲ | 98% | 99% | 104% | 94% | 108% |
| 20240807 | 2,152 | 2,168 | 2,112 | 2,118 | 275,200 | -69 | 97% | 98% | 91% | ▼ | 101% | 102% | 108% | 91% | 105% |
| 20240808 | 2,098 | 2,153 | 2,083 | 2,115 | 173,100 | -3 | 100% | 101% | 63% | ▼▼ | 100% | 101% | 106% | 90% | 105% |
| 20240809 | 2,144 | 2,151 | 2,106 | 2,149 | 190,500 | 34 | 102% | 100% | 110% | ▲ | 100% | 101% | 106% | 92% | 106% |
| 20240813 | 2,135 | 2,140 | 2,107 | 2,135 | 137,000 | -14 | 99% | 100% | 72% | ▼ | 100% | 101% | 107% | 91% | 106% |
| 20240814 | 2,136 | 2,143 | 2,116 | 2,136 | 166,000 | 1 | 100% | 100% | 121% | ▲ | 100% | 101% | 107% | 91% | 106% |
| 20240815 | 2,140 | 2,150 | 2,131 | 2,150 | 136,600 | 14 | 101% | 100% | 82% | ▲▲ | 100% | 103% | 107% | 92% | 106% |
| 20240816 | 2,145 | 2,160 | 2,135 | 2,155 | 159,600 | 5 | 100% | 100% | 117% | ▲▲▲ | 99% | 103% | 107% | 92% | 107% |
| 20240819 | 2,150 | 2,150 | 2,115 | 2,121 | 191,000 | -34 | 98% | 99% | 120% | ▼ | 102% | 104% | 108% | 91% | 105% |
| 20240820 | 2,125 | 2,172 | 2,124 | 2,166 | 140,000 | 45 | 102% | 102% | 73% | ▲ | 100% | 104% | 106% | 93% | 107% |
| 20240821 | 2,160 | 2,173 | 2,150 | 2,165 | 57,700 | -1 | 100% | 100% | 41% | ▼ | 101% | 103% | 106% | 93% | 107% |
| 20240822 | 2,177 | 2,205 | 2,175 | 2,203 | 95,100 | 38 | 102% | 101% | 165% | ▲ | 100% | 101% | 104% | 94% | 109% |
| 20240823 | 2,210 | 2,214 | 2,190 | 2,204 | 71,000 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 104% | 94% | 109% |
| 20240826 | 2,208 | 2,220 | 2,199 | 2,216 | 92,500 | 12 | 101% | 100% | 130% | ▲▲▲ | 101% | 100% | 104% | 95% | 110% |
| 20240827 | 2,221 | 2,249 | 2,218 | 2,248 | 102,000 | 32 | 101% | 101% | 110% | ▲▲▲▲ | 99% | 99% | 103% | 96% | 111% |
| 20240828 | 2,246 | 2,246 | 2,221 | 2,229 | 122,300 | -19 | 99% | 99% | 120% | ▼ | 100% | 102% | 106% | 95% | 110% |
| 20240829 | 2,192 | 2,205 | 2,175 | 2,202 | 83,500 | -27 | 99% | 100% | 68% | ▼▼ | 100% | 103% | 105% | 97% | 109% |
| 20240830 | 2,202 | 2,222 | 2,201 | 2,212 | 99,500 | 10 | 100% | 100% | 119% | ▲ | 100% | 102% | 105% | 98% | 109% |
| 20240902 | 2,212 | 2,216 | 2,190 | 2,216 | 73,400 | 4 | 100% | 100% | 74% | ▲▲ | 101% | 103% | 105% | 99% | 110% |
| 20240903 | 2,207 | 2,235 | 2,207 | 2,224 | 66,700 | 8 | 100% | 101% | 91% | ▲▲▲ | 101% | 104% | 106% | 99% | 105% |
| 20240904 | 2,200 | 2,239 | 2,200 | 2,226 | 108,200 | 2 | 100% | 101% | 162% | ▲▲▲▲ | 101% | 103% | 104% | 99% | 105% |
| 20240905 | 2,232 | 2,273 | 2,231 | 2,259 | 130,600 | 33 | 101% | 101% | 121% | ▲▲▲▲▲ | 99% | 100% | 102% | 100% | 107% |
| 20240906 | 2,276 | 2,276 | 2,251 | 2,262 | 76,400 | 3 | 100% | 99% | 58% | ▲▲▲▲▲▲ | 102% | 102% | 104% | 100% | 107% |
| 20240909 | 2,231 | 2,273 | 2,230 | 2,272 | 83,100 | 10 | 100% | 102% | 109% | ▲▲▲▲▲▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20240910 | 2,275 | 2,304 | 2,267 | 2,293 | 81,900 | 21 | 101% | 101% | 99% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 101% | 100% | 108% |
| 20240911 | 2,291 | 2,291 | 2,238 | 2,245 | 95,200 | -48 | 98% | 98% | 116% | ▼ | 100% | 101% | 101% | 98% | 106% |
| 20240912 | 2,270 | 2,286 | 2,256 | 2,272 | 73,400 | 27 | 101% | 100% | 77% | ▲ | 101% | 102% | 102% | 99% | 107% |
| 20240913 | 2,254 | 2,283 | 2,254 | 2,277 | 87,500 | 5 | 100% | 101% | 119% | ▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20240917 | 2,290 | 2,300 | 2,281 | 2,300 | 76,500 | 23 | 101% | 100% | 87% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20240918 | 2,300 | 2,308 | 2,284 | 2,294 | 89,100 | -6 | 100% | 100% | 116% | ▼ | 100% | 101% | 100% | 100% | 106% |
| 20240919 | 2,305 | 2,315 | 2,295 | 2,295 | 103,900 | 1 | 100% | 100% | 117% | ▲ | 99% | 101% | 100% | 100% | 104% |
| 20240920 | 2,299 | 2,304 | 2,282 | 2,286 | 102,900 | -9 | 100% | 99% | 99% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20240924 | 2,299 | 2,305 | 2,292 | 2,295 | 67,400 | 9 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20240925 | 2,302 | 2,304 | 2,283 | 2,298 | 65,600 | 3 | 100% | 100% | 97% | ▲▲ | 101% | 99% | 100% | 100% | 104% |
| 20240926 | 2,305 | 2,327 | 2,298 | 2,322 | 140,300 | 24 | 101% | 101% | 214% | ▲▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20240927 | 2,322 | 2,334 | 2,301 | 2,310 | 117,600 | -12 | 99% | 99% | 84% | ▼ | 101% | 100% | 101% | 99% | 105% |
| 20240930 | 2,270 | 2,299 | 2,268 | 2,294 | 110,600 | -16 | 99% | 101% | 94% | ▼▼ | 100% | 100% | 97% | 99% | 104% |
| 20241001 | 2,300 | 2,300 | 2,286 | 2,292 | 79,600 | -2 | 100% | 100% | 72% | ▼▼▼ | 98% | 100% | 98% | 99% | 103% |
| 20241002 | 2,287 | 2,305 | 2,241 | 2,249 | 113,700 | -43 | 98% | 98% | 143% | ▼▼▼▼ | 99% | 100% | 98% | 97% | 101% |
| 20241003 | 2,272 | 2,272 | 2,249 | 2,257 | 115,500 | 8 | 100% | 99% | 102% | ▲ | 101% | 102% | 99% | 97% | 101% |
| 20241004 | 2,250 | 2,279 | 2,250 | 2,268 | 82,500 | 11 | 100% | 101% | 71% | ▲▲ | 100% | 100% | 97% | 98% | 101% |
| 20241007 | 2,285 | 2,305 | 2,275 | 2,296 | 104,900 | 28 | 101% | 100% | 127% | ▲▲▲ | 99% | 101% | 0% | 99% | 102% |
| 20241008 | 2,280 | 2,293 | 2,251 | 2,267 | 110,100 | -29 | 99% | 99% | 105% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241009 | 2,278 | 2,296 | 2,278 | 2,283 | 85,900 | 16 | 101% | 100% | 78% | ▲ | 100% | 98% | 0% | 98% | 102% |
| 20241010 | 2,285 | 2,290 | 2,270 | 2,287 | 56,300 | 4 | 100% | 100% | 66% | ▲▲ | 100% | 97% | 0% | 98% | 102% |
| 20241011 | 2,293 | 2,304 | 2,277 | 2,284 | 129,600 | -3 | 100% | 100% | 230% | ▼ | 101% | 98% | 0% | 98% | 102% |
| 20241015 | 2,284 | 2,305 | 2,268 | 2,297 | 225,300 | 13 | 101% | 101% | 174% | ▲ | 99% | 98% | 0% | 99% | 102% |
| 20241016 | 2,262 | 2,276 | 2,234 | 2,234 | 303,600 | -63 | 97% | 99% | 135% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 2,235 | 2,237 | 2,217 | 2,230 | 142,500 | -4 | 100% | 100% | 47% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 2,234 | 2,247 | 2,228 | 2,231 | 101,400 | 1 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 2,225 | 2,231 | 2,208 | 2,228 | 102,200 | -3 | 100% | 100% | 101% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 2,220 | 2,221 | 2,208 | 2,210 | 102,500 | -18 | 99% | 100% | 100% | ▼▼ | % | % | % | 95% | 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 | 14,200 | 78,600 | 8,200 | 24,800 | 6,000 | 53,800 |
| 2024-10-11 | 14,200 | 60,800 | 7,900 | 19,400 | 6,300 | 41,400 |
| 2024-10-04 | 15,100 | 47,700 | 8,600 | 19,600 | 6,500 | 28,100 |
| 2024-09-27 | 15,300 | 39,700 | 9,000 | 20,300 | 6,300 | 19,400 |
| 2024-09-20 | 15,200 | 43,000 | 9,400 | 20,600 | 5,800 | 22,400 |
| 2024-09-13 | 13,100 | 46,700 | 8,900 | 21,100 | 4,200 | 25,600 |
| 2024-09-06 | 13,100 | 45,200 | 9,000 | 19,700 | 4,100 | 25,500 |
| 2024-08-30 | 13,400 | 49,900 | 9,000 | 21,000 | 4,400 | 28,900 |
| 2024-08-23 | 17,000 | 54,000 | 11,300 | 23,500 | 5,700 | 30,500 |
| 2024-08-16 | 13,200 | 54,900 | 8,900 | 22,900 | 4,300 | 32,000 |
| 2024-08-09 | 13,500 | 47,800 | 8,300 | 20,200 | 5,200 | 27,600 |
| 2024-08-02 | 15,700 | 155,300 | 8,800 | 119,200 | 6,900 | 36,100 |
| 2024-07-26 | 25,000 | 172,100 | 8,800 | 124,400 | 16,200 | 47,700 |
| 2024-07-19 | 22,900 | 178,500 | 8,800 | 121,800 | 14,100 | 56,700 |
| 2024-07-12 | 23,600 | 183,000 | 8,400 | 36,400 | 15,200 | 146,600 |
| 2024-07-05 | 20,500 | 105,300 | 8,400 | 36,200 | 12,100 | 69,100 |
| 2024-06-28 | 16,000 | 112,500 | 8,400 | 38,800 | 7,600 | 73,700 |
| 2024-06-21 | 16,000 | 98,600 | 8,400 | 34,300 | 7,600 | 64,300 |
| 2024-06-14 | 14,300 | 87,400 | 8,600 | 34,800 | 5,700 | 52,600 |
| 2024-06-07 | 13,700 | 103,500 | 8,600 | 40,800 | 5,100 | 62,700 |
| 2024-05-31 | 14,700 | 108,100 | 10,800 | 41,400 | 3,900 | 66,700 |
| 2024-05-24 | 14,900 | 109,500 | 11,300 | 39,700 | 3,600 | 69,800 |
| 2024-05-17 | 14,100 | 116,400 | 10,700 | 45,900 | 3,400 | 70,500 |
| 2024-05-10 | 16,100 | 118,800 | 10,600 | 42,600 | 5,500 | 76,200 |
| 2024-05-02 | 20,400 | 139,700 | 10,700 | 45,000 | 9,700 | 94,700 |
| 2024-04-26 | 19,200 | 141,000 | 10,700 | 41,700 | 8,500 | 99,300 |
| 2024-04-19 | 18,900 | 158,300 | 10,600 | 45,300 | 8,300 | 113,000 |
| 2024-04-12 | 24,500 | 209,700 | 9,400 | 59,000 | 15,100 | 150,700 |
| 2024-04-05 | 24,200 | 173,400 | 9,400 | 49,700 | 14,800 | 123,700 |
| 2024-03-29 | 27,500 | 147,600 | 9,400 | 47,100 | 18,100 | 100,500 |
| 2024-03-22 | 25,800 | 135,300 | 10,100 | 45,700 | 15,700 | 89,600 |
| 2024-03-15 | 26,000 | 136,500 | 10,200 | 47,600 | 15,800 | 88,900 |
| 2024-03-08 | 32,100 | 179,900 | 11,500 | 67,300 | 20,600 | 112,600 |
| 2024-03-01 | 51,700 | 176,400 | 28,000 | 64,900 | 23,700 | 111,500 |
| 2024-02-22 | 3,423,200 | 207,500 | 3,380,400 | 72,700 | 42,800 | 134,800 |
| 2024-02-16 | 2,517,900 | 192,000 | 2,500,400 | 70,700 | 17,500 | 121,300 |
| 2024-02-09 | 1,833,800 | 173,400 | 1,819,800 | 57,100 | 14,000 | 116,300 |
| 2024-02-02 | 942,100 | 165,700 | 931,900 | 56,600 | 10,200 | 109,100 |
| 2024-01-26 | 427,200 | 152,300 | 416,900 | 51,000 | 10,300 | 101,300 |
| 2024-01-19 | 177,400 | 107,400 | 167,400 | 41,400 | 10,000 | 66,000 |
| 2024-01-12 | 89,800 | 95,400 | 78,600 | 33,500 | 11,200 | 61,900 |
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 INTERNATIONAL | 216,179 | 0.47% | ▼ | -34,600 | 2,146 | 2,157 | 2,132 | 2,138 | 132,500 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 250,779 | 0.54% | ▲ | 2,112 | 2,112 | 2,085 | 2,112 | 126,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | ドトル日レス | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | ドトル日レス | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | ドトル日レス | 配当予想の修正に関するお知らせ |
| 20240627 | 15:30 | ドトル日レス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240528 | 15:30 | ドトル日レス | 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 |
| 20240412 | 15:30 | ドトル日レス | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | ドトル日レス | 取締役の異動に関するお知らせ |
| 20240112 | 15:30 | ドトル日レス | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3087 | 1 | 株式会社ドトール・日レスホールディングス | 2024-10-23 08:21:15 |
| 3087 | 2 | 第14期定時株主総会招集ご通知 | 2024-06-21 12:49:06 |
| 3087 | 2 | 第14期定時株主総会招集ご通知に際してのインターネット開示事項 | 2024-06-21 12:49:05 |
| 3087 | 2 | 第15期定時株主総会招集ご通知 | 2024-06-21 12:49:03 |
| 3087 | 2 | 第15期定時株主総会招集ご通知に際してのインターネット開示事項 | 2024-06-21 12:49:02 |
| 3087 | 2 | 第16期定時株主総会招集ご通知 | 2024-06-21 12:49:01 |
| 3087 | 2 | 第16期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面に記載しない事項） | 2024-06-21 12:48:59 |
| 3087 | 2 | 第17期定時株主総会招集ご通知 | 2024-06-21 12:48:58 |
| 3087 | 2 | 第17期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面に記載しない事項） | 2024-06-21 12:48:57 |
| 3087 | 2 | 株主ご優待カードの有効期限について | 2024-06-21 12:48:56 |