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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,314 | 2,327 | 2,307 | 2,307 | 49,200 | -6 | 100% | 100% | 90% | ▼▼ | 101% | 100% | 102% | 99% | 103% |
20241219 | 2,300 | 2,336 | 2,298 | 2,325 | 82,300 | 18 | 101% | 101% | 167% | ▲ | 100% | 100% | 101% | 100% | 103% |
20241220 | 2,320 | 2,328 | 2,309 | 2,309 | 91,000 | -16 | 99% | 100% | 111% | ▼ | 100% | 101% | 102% | 99% | 103% |
20241223 | 2,310 | 2,327 | 2,305 | 2,312 | 49,100 | 3 | 100% | 100% | 54% | ▲ | 100% | 101% | 102% | 99% | 103% |
20241224 | 2,308 | 2,312 | 2,295 | 2,305 | 46,600 | -7 | 100% | 100% | 95% | ▼ | 100% | 101% | 102% | 99% | 103% |
20241225 | 2,305 | 2,313 | 2,287 | 2,298 | 65,000 | -7 | 100% | 100% | 139% | ▼▼ | 101% | 102% | 101% | 99% | 101% |
20241226 | 2,300 | 2,326 | 2,297 | 2,326 | 85,500 | 28 | 101% | 101% | 132% | ▲ | 101% | 100% | 100% | 100% | 102% |
20241227 | 2,326 | 2,339 | 2,312 | 2,338 | 81,100 | 12 | 101% | 101% | 95% | ▲▲ | 100% | 97% | 100% | 100% | 103% |
20241230 | 2,350 | 2,353 | 2,336 | 2,339 | 88,100 | 1 | 100% | 100% | 109% | ▲▲▲ | 100% | 98% | 101% | 100% | 103% |
20250106 | 2,341 | 2,358 | 2,337 | 2,338 | 125,600 | -1 | 100% | 100% | 143% | ▼ | 100% | 98% | 102% | 100% | 103% |
20250107 | 2,320 | 2,323 | 2,300 | 2,319 | 132,500 | -19 | 99% | 100% | 105% | ▼▼ | 99% | 102% | 102% | 99% | 102% |
20250108 | 2,312 | 2,313 | 2,285 | 2,286 | 138,600 | -33 | 99% | 99% | 105% | ▼▼▼ | 100% | 103% | 103% | 98% | 101% |
20250109 | 2,286 | 2,288 | 2,275 | 2,283 | 125,000 | -3 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 102% | 104% | 98% | 100% |
20250110 | 2,280 | 2,298 | 2,274 | 2,285 | 117,600 | 2 | 100% | 100% | 94% | ▲ | 98% | 101% | 103% | 98% | 100% |
20250114 | 2,290 | 2,300 | 2,247 | 2,252 | 239,300 | -33 | 99% | 98% | 203% | ▼ | 102% | 99% | 102% | 96% | 100% |
20250115 | 2,308 | 2,357 | 2,298 | 2,351 | 247,100 | 99 | 104% | 102% | 103% | ▲ | 99% | 98% | 101% | 100% | 104% |
20250116 | 2,334 | 2,340 | 2,313 | 2,319 | 169,200 | -32 | 99% | 99% | 68% | ▼ | 100% | 99% | 103% | 99% | 103% |
20250117 | 2,314 | 2,325 | 2,299 | 2,303 | 118,900 | -16 | 99% | 100% | 70% | ▼▼ | 100% | 101% | 104% | 98% | 102% |
20250120 | 2,288 | 2,296 | 2,276 | 2,284 | 145,500 | -19 | 99% | 100% | 122% | ▼▼▼ | 99% | 101% | 103% | 97% | 101% |
20250121 | 2,300 | 2,300 | 2,284 | 2,286 | 93,100 | 2 | 100% | 99% | 64% | ▲ | 100% | 103% | 104% | 97% | 102% |
20250122 | 2,280 | 2,298 | 2,280 | 2,289 | 93,800 | 3 | 100% | 100% | 101% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
20250123 | 2,289 | 2,300 | 2,286 | 2,292 | 96,900 | 3 | 100% | 100% | 103% | ▲▲▲ | 100% | 103% | 103% | 97% | 102% |
20250124 | 2,305 | 2,325 | 2,305 | 2,312 | 122,300 | 20 | 101% | 100% | 126% | ▲▲▲▲ | 100% | 102% | 103% | 98% | 103% |
20250127 | 2,315 | 2,326 | 2,308 | 2,325 | 218,600 | 13 | 101% | 100% | 179% | ▲▲▲▲▲ | 100% | 101% | 102% | 99% | 103% |
20250128 | 2,342 | 2,349 | 2,311 | 2,340 | 209,200 | 15 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 101% | 101% | 103% | 100% | 104% |
20250129 | 2,316 | 2,350 | 2,311 | 2,342 | 143,800 | 2 | 100% | 101% | 69% | ▲▲▲▲▲▲▲ | 101% | 99% | 102% | 100% | 104% |
20250130 | 2,350 | 2,367 | 2,334 | 2,365 | 274,700 | 23 | 101% | 101% | 191% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 103% | 100% | 105% |
20250131 | 2,358 | 2,371 | 2,351 | 2,363 | 209,500 | -2 | 100% | 100% | 76% | ▼ | 99% | 99% | 104% | 100% | 105% |
20250203 | 2,357 | 2,360 | 2,321 | 2,331 | 393,900 | -32 | 99% | 99% | 188% | ▼▼ | 100% | 101% | 106% | 99% | 104% |
20250204 | 2,333 | 2,356 | 2,327 | 2,331 | 266,300 | 0 | 100% | 100% | 68% | -- | 101% | 102% | 107% | 99% | 104% |
20250205 | 2,310 | 2,342 | 2,310 | 2,333 | 260,900 | 2 | 100% | 101% | 98% | ▲ | 100% | 101% | 106% | 99% | 104% |
20250206 | 2,332 | 2,351 | 2,332 | 2,333 | 298,900 | 0 | 100% | 100% | 115% | -- | 100% | 102% | 106% | 99% | 104% |
20250207 | 2,327 | 2,345 | 2,327 | 2,333 | 334,600 | 0 | 100% | 100% | 112% | -- | 101% | 103% | 106% | 99% | 104% |
20250210 | 2,321 | 2,363 | 2,321 | 2,346 | 376,100 | 13 | 101% | 101% | 112% | ▲ | 100% | 100% | 105% | 99% | 104% |
20250212 | 2,346 | 2,357 | 2,341 | 2,344 | 324,100 | -2 | 100% | 100% | 86% | ▼ | 101% | 100% | 105% | 99% | 103% |
20250213 | 2,347 | 2,370 | 2,344 | 2,365 | 474,200 | 21 | 101% | 101% | 146% | ▲ | 100% | 99% | 104% | 100% | 104% |
20250214 | 2,371 | 2,386 | 2,360 | 2,380 | 407,800 | 15 | 101% | 100% | 86% | ▲▲ | 98% | 99% | 104% | 100% | 104% |
20250217 | 2,380 | 2,385 | 2,332 | 2,332 | 598,100 | -48 | 98% | 98% | 147% | ▼ | 101% | 101% | 106% | 98% | 102% |
20250218 | 2,341 | 2,370 | 2,338 | 2,355 | 350,700 | 23 | 101% | 101% | 59% | ▲ | 100% | 101% | 104% | 99% | 103% |
20250219 | 2,344 | 2,368 | 2,343 | 2,354 | 434,800 | -1 | 100% | 100% | 124% | ▼ | 100% | 102% | 103% | 99% | 103% |
20250220 | 2,345 | 2,351 | 2,334 | 2,345 | 385,400 | -9 | 100% | 100% | 89% | ▼▼ | 99% | 103% | 102% | 99% | 102% |
20250225 | 2,370 | 2,370 | 2,345 | 2,355 | 374,900 | 10 | 100% | 99% | 97% | ▲ | 100% | 104% | 102% | 99% | 102% |
20250226 | 2,358 | 2,362 | 2,341 | 2,356 | 895,200 | 1 | 100% | 100% | 239% | ▲▲ | 102% | 106% | 104% | 99% | 101% |
20250227 | 2,318 | 2,372 | 2,304 | 2,360 | 923,600 | 4 | 100% | 102% | 103% | ▲▲▲ | 101% | 104% | 101% | 99% | 101% |
20250228 | 2,373 | 2,403 | 2,350 | 2,390 | 388,200 | 30 | 101% | 101% | 42% | ▲▲▲▲ | 102% | 103% | 101% | 100% | 103% |
20250303 | 2,392 | 2,445 | 2,391 | 2,439 | 324,600 | 49 | 102% | 102% | 84% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 105% |
20250304 | 2,435 | 2,468 | 2,424 | 2,463 | 237,500 | 24 | 101% | 101% | 73% | ▲▲▲▲▲▲ | 98% | 98% | 0% | 100% | 106% |
20250305 | 2,479 | 2,485 | 2,419 | 2,426 | 226,500 | -37 | 98% | 98% | 95% | ▼ | 101% | 99% | 0% | 98% | 104% |
20250306 | 2,450 | 2,475 | 2,442 | 2,471 | 155,600 | 45 | 102% | 101% | 69% | ▲ | 99% | 98% | 0% | 100% | 106% |
20250307 | 2,456 | 2,463 | 2,427 | 2,438 | 165,200 | -33 | 99% | 99% | 106% | ▼ | 100% | 98% | 0% | 99% | 105% |
20250310 | 2,438 | 2,444 | 2,418 | 2,427 | 107,400 | -11 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
20250311 | 2,419 | 2,429 | 2,392 | 2,416 | 255,900 | -11 | 100% | 100% | 238% | ▼▼▼ | 101% | 102% | 0% | 98% | 104% |
20250312 | 2,366 | 2,397 | 2,362 | 2,393 | 172,300 | -23 | 99% | 101% | 67% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 103% |
20250313 | 2,398 | 2,412 | 2,386 | 2,396 | 119,600 | 3 | 100% | 100% | 69% | ▲ | 101% | 0% | 0% | 97% | 103% |
20250314 | 2,385 | 2,408 | 2,382 | 2,400 | 110,400 | 4 | 100% | 101% | 92% | ▲▲ | 101% | 0% | 0% | 97% | 103% |
20250317 | 2,396 | 2,410 | 2,390 | 2,408 | 94,600 | 8 | 100% | 101% | 86% | ▲▲▲ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2025-03-07 | 33,000 | 30,700 | 10,900 | 17,900 | 22,100 | 12,800 |
2025-02-28 | 65,700 | 31,600 | 29,200 | 15,800 | 36,500 | 15,800 |
2025-02-21 | 3,246,600 | 79,700 | 3,191,600 | 21,700 | 55,000 | 58,000 |
2025-02-14 | 2,127,900 | 73,700 | 2,094,100 | 20,100 | 33,800 | 53,600 |
2025-02-07 | 1,245,300 | 86,500 | 1,225,500 | 17,600 | 19,800 | 68,900 |
2025-01-31 | 621,200 | 73,400 | 604,600 | 17,400 | 16,600 | 56,000 |
2025-01-24 | 257,200 | 69,000 | 244,900 | 17,000 | 12,300 | 52,000 |
2025-01-17 | 165,600 | 62,400 | 147,500 | 16,500 | 18,100 | 45,900 |
2025-01-10 | 83,400 | 78,200 | 75,300 | 19,000 | 8,100 | 59,200 |
2024-12-27 | 18,600 | 55,500 | 11,400 | 15,000 | 7,200 | 40,500 |
2024-12-20 | 16,200 | 40,300 | 7,200 | 16,400 | 9,000 | 23,900 |
2024-12-13 | 14,800 | 40,200 | 5,900 | 16,100 | 8,900 | 24,100 |
2024-12-06 | 10,700 | 44,000 | 5,900 | 20,500 | 4,800 | 23,500 |
2024-11-29 | 13,900 | 42,400 | 6,000 | 19,000 | 7,900 | 23,400 |
2024-11-22 | 12,600 | 39,400 | 8,000 | 17,600 | 4,600 | 21,800 |
2024-11-15 | 13,500 | 41,300 | 7,900 | 19,100 | 5,600 | 22,200 |
2024-11-08 | 11,300 | 41,100 | 7,900 | 19,100 | 3,400 | 22,000 |
2024-11-01 | 12,700 | 42,300 | 7,800 | 20,600 | 4,900 | 21,700 |
2024-10-25 | 12,900 | 51,600 | 7,800 | 20,400 | 5,100 | 31,200 |
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 |
---|---|---|---|
20250114 | 15:30 | ドトル日レス | 2025年2月期 第3四半期決算短信〔日本基準〕(連結) |
20250114 | 15:30 | ドトル日レス | 配当予想の修正に関するお知らせ |
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 | 2025-03-18 05:27:27 |
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 |