3137--ファンデリー-【小売業】【健康食宅配】健康食カタログ「ミールタイム」の発行
売上高:26460-当期純利益:660-総資産:46290-時価:2769202----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
2024122621821921021035,100-896%96%225%▼▼103%193%176%85%100%
2024122721121821021841,0008104%103%117%98%182%166%88%104%
202412302242252162203,7002101%98%9%▲▲100%127%124%91%105%
2025010630030030030045,10080136%100%1219%▲▲▲100%108%97%100%143%
2025010738038038038029,00080127%100%64%▲▲▲▲97%98%88%100%181%
202501084205554084083,133,80028107%97%10806%▲▲▲▲▲97%95%94%100%194%
20250109393397377380274,200-2893%97%9%98%96%98%93%181%
20250110375375356366127,000-1496%98%46%▼▼111%98%100%90%174%
20250114369433358410954,30044112%111%751%95%94%110%100%195%
20250115395395364374187,100-3691%95%20%97%100%119%91%178%
2025011637237836036071,100-1496%97%38%▼▼100%102%123%88%171%
20250117360388354359128,700-1100%100%181%▼▼▼100%101%124%88%171%
2025012036236535736120,6002101%100%16%103%101%125%88%172%
2025012136137435937231,40011103%103%152%▲▲97%97%120%91%177%
2025012237637636236532,900-798%97%105%100%101%123%89%174%
2025012336636936336610,3001100%100%31%99%100%122%89%174%
2025012436836836236613,3000100%99%129%--98%99%121%89%174%
2025012737237236336310,800-399%98%81%101%100%124%89%173%
202501283633703633668,4003101%101%78%101%96%123%89%174%
2025012936737036436912,5003101%101%149%▲▲100%95%122%90%176%
202501303683693653694,7000100%100%38%--99%95%122%90%169%
2025013136836936336311,200-698%99%238%95%94%121%89%165%
2025020337137335435435,300-998%95%315%▼▼98%99%123%86%118%
2025020435935935035122,200-399%98%63%▼▼▼99%124%121%86%100%
2025020535235434834815,500-399%99%70%▼▼▼▼99%125%120%85%100%
202502063543543483499,3001100%99%60%101%128%122%85%100%
2025020734835434735014,8001100%101%159%▲▲101%128%121%85%101%
202502103503553503558,4005101%101%57%▲▲▲100%103%101%87%102%
20250212435435404435296,80080123%100%3533%▲▲▲▲102%103%101%100%125%
202502134355144354441,245,6009102%102%420%▲▲▲▲▲99%100%99%100%128%
20250214444495407441423,700-399%99%34%104%98%101%99%127%
20250217433474433449148,6008102%104%35%102%95%99%100%129%
2025021844146544145054,5001100%102%37%▲▲98%94%97%100%129%
20250219451479442442131,100-898%98%241%97%97%100%98%127%
2025022043844141842577,200-1796%97%59%▼▼100%100%106%94%122%
2025022541542641341718,200-898%100%24%▼▼▼98%101%106%93%120%
2025022641542040740729,800-1098%98%164%▼▼▼▼103%101%105%90%117%
2025022741243040342436,00017104%103%121%98%100%103%94%122%
2025022841842340140826,700-1696%98%74%98%98%102%91%117%
202503034224224104156,1007102%98%23%101%102%103%92%119%
202503044154184104185,5003101%101%90%▲▲100%102%102%93%120%
202503054184224094188,0000100%100%145%--98%104%102%93%120%
202503064204214124125,800-699%98%73%100%106%104%92%118%
202503074124164094144,5002100%100%78%101%102%102%92%119%
202503104214254184259,20011103%101%204%▲▲99%102%0%94%122%
202503114234234154178,200-898%99%89%105%104%0%93%119%
2025031241743841743821,90021105%105%267%99%98%0%97%123%
202503134374384314319,800-798%99%45%99%99%0%96%106%
202503144324364294299,500-2100%99%97%▼▼99%98%0%95%105%
202503174374374294328,2003101%99%86%98%98%0%96%106%
2025031843643641342626,700-699%98%326%100%100%0%95%105%
202503194264284174285,1002100%100%19%97%0%0%95%105%
2025032143043041941910,400-998%97%204%99%0%0%95%103%
202503244304304234278,9008102%99%86%100%0%0%97%105%
2025032543043342542836,8001100%100%413%▲▲%%%98%105%

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
2025-03-1432,400232,6003,50095,90028,900136,700
2025-03-0732,400227,8003,50093,10028,900134,700
2025-02-2832,400237,8003,50097,60028,900140,200
2025-02-2132,500240,6003,50092,10029,000148,500
2025-02-1436,700315,0006,700119,90030,000195,100
2025-02-0734,600218,9003,50093,40031,100125,500
2025-01-3138,400246,0003,700115,30034,700130,700
2025-01-2438,300251,6003,500114,60034,800137,000
2025-01-1738,400258,4003,500118,50034,900139,900
2025-01-1043,400235,3005,40095,20038,000140,100
2024-12-2720,000199,7003,50091,10016,500108,600
2024-12-2018,000199,6003,50090,00014,500109,600
2024-12-1317,500189,9003,50086,40014,000103,500
2024-12-0613,000188,0003,50086,1009,500101,900
2024-11-299,900174,4003,50087,5006,40086,900
2024-11-229,900172,5003,50087,1006,40085,400
2024-11-1510,000175,0003,50087,0006,50088,000
2024-11-0810,000175,8003,50084,7006,50091,100
2024-11-0112,200176,5003,50086,8008,70089,700
2024-10-2510,000187,1003,50088,2006,50098,900
2024-10-188,800188,8003,50087,7005,300101,100
2024-10-117,100176,5003,50087,6003,60088,900
2024-10-047,000184,6003,50092,6003,50092,000
2024-09-277,200198,5003,50091,0003,700107,500
2024-09-207,700196,9003,50086,1004,200110,800
2024-09-137,900197,7003,50086,1004,400111,600
2024-09-068,600206,5003,50091,4005,100115,100
2024-08-309,300204,4003,50087,8005,800116,600
2024-08-238,900217,1003,50090,2005,400126,900
2024-08-169,300208,9003,50088,2005,800120,700
2024-08-0914,100207,0003,50087,80010,600119,200
2024-08-028,600226,5003,50099,0005,100127,500
2024-07-268,900224,3003,500100,3005,400124,000
2024-07-1911,300227,1003,500103,5007,800123,600
2024-07-1210,800224,3003,500103,5007,300120,800
2024-07-0511,100231,3003,500107,9007,600123,400
2024-06-2811,400232,7003,500108,5007,900124,200
2024-06-2112,600245,1003,700124,2008,900120,900
2024-06-1412,700256,2003,700135,1009,000121,100
2024-06-0712,600256,5003,700135,1008,900121,400
2024-05-3112,700257,7003,700134,1009,000123,600
2024-05-2411,400267,3003,700138,3007,700129,000
2024-05-1712,600265,2003,700136,0008,900129,200
2024-05-1013,200276,1003,700136,4009,500139,700
2024-05-0214,500274,3003,700135,20010,800139,100
2024-04-2616,700278,1003,700132,50013,000145,600
2024-04-1916,900274,3003,700123,30013,200151,000
2024-04-1217,100262,2003,700117,60013,400144,600
2024-04-0517,100264,6003,700126,00013,400138,600
2024-03-2931,700201,60017,100105,50014,60096,100
2024-03-2223,400113,60010,70069,30012,70044,300
2024-03-1524,400113,90010,70068,90013,70045,000
2024-03-0825,100112,30010,70068,90014,40043,400
2024-03-0122,200104,20010,70059,50011,50044,700
2024-02-2221,200107,60010,70059,20010,50048,400
2024-02-1621,800109,50010,70060,30011,10049,200
2024-02-0924,100109,20010,70060,10013,40049,100
2024-02-0228,100120,40010,70061,70017,40058,700
2024-01-2630,700141,50011,30080,50019,40061,000
2024-01-1913,00085,20011,30050,3001,70034,900
2024-01-1212,80083,60011,30048,5001,50035,100

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
2025-02-14 UBS AG28,7000.44%-5,400444495407441423,700
2025-02-13 UBS AG34,1000.52%4355144354441,245,600
2024-05-02 Barclays Capital Securities Ltd32,2800.49%-1,40033834532633330,000
2024-04-09 Barclays Capital Securities Ltd33,6800.52%391391368372142,600

TDnet更新情報

報告日strtime銘柄タイトル
2025013115:30G-ファンデリー 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025013115:30G-ファンデリー 2025年3月期 第3四半期決算説明資料
2025011516:00G-ファンデリー 監査等委員会設置会社への移行に関するお知らせ
2024123015:30G-ファンデリー 株主優待制度の導入に関するお知らせ
2024103115:00G-ファンデリー 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024103115:00G-ファンデリー 2025年3月期 第2四半期決算説明資料
2024103115:00G-ファンデリー 2025年3月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ
2024073115:00G-ファンデリー 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024073115:00G-ファンデリー 2025年3月期 第1四半期決算説明資料
2024062815:00G-ファンデリー 事業計画及び成長可能性に関する事項
2024062615:00G-ファンデリー 支配株主等に関する事項について
2024052417:30G-ファンデリー 役員人事に関するお知らせ
2024043015:00G-ファンデリー 2024年3月期 決算短信〔日本基準〕(非連結)
2024043015:00G-ファンデリー 2024年3月期 決算説明資料
2024043015:00G-ファンデリー 業績予想と実績値との差異に関するお知らせ
2024043015:00G-ファンデリー 上場維持基準への適合に関するお知らせ
2024013115:00G-ファンデリー 2024年3月期 第3四半期決算短信〔日本基準〕(非連結)
2024013115:00G-ファンデリー 2024年3月期 第3四半期決算説明資料

EDINEt更新情報

企業サイト更新情報