| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 570 | 573 | 570 | 572 | 12,800 | 2 | 100% | 100% | 55% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20240712 | 573 | 575 | 571 | 572 | 9,500 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 100% | 99% | 101% |
| 20240716 | 573 | 575 | 572 | 572 | 11,300 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 99% | 99% | 100% |
| 20240717 | 575 | 577 | 574 | 575 | 5,900 | 3 | 101% | 100% | 52% | ▲ | 99% | 100% | 99% | 100% | 101% |
| 20240718 | 576 | 578 | 572 | 573 | 19,900 | -2 | 100% | 99% | 337% | ▼ | 100% | 101% | 98% | 100% | 101% |
| 20240719 | 574 | 577 | 573 | 576 | 6,600 | 3 | 101% | 100% | 33% | ▲ | 100% | 101% | 96% | 100% | 101% |
| 20240722 | 576 | 576 | 575 | 575 | 11,300 | -1 | 100% | 100% | 171% | ▼ | 100% | 101% | 97% | 100% | 101% |
| 20240723 | 576 | 578 | 575 | 575 | 10,400 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 97% | 100% | 101% |
| 20240724 | 576 | 578 | 576 | 578 | 8,500 | 3 | 101% | 100% | 82% | ▲ | 99% | 99% | 96% | 100% | 101% |
| 20240725 | 578 | 578 | 574 | 574 | 12,300 | -4 | 99% | 99% | 145% | ▼ | 101% | 99% | 97% | 99% | 101% |
| 20240726 | 576 | 579 | 573 | 579 | 8,800 | 5 | 101% | 101% | 72% | ▲ | 100% | 99% | 96% | 100% | 102% |
| 20240729 | 579 | 579 | 576 | 579 | 13,900 | 0 | 100% | 100% | 158% | -- | 98% | 97% | 96% | 100% | 102% |
| 20240730 | 582 | 582 | 568 | 568 | 93,600 | -11 | 98% | 98% | 673% | ▼ | 100% | 92% | 98% | 98% | 100% |
| 20240731 | 571 | 575 | 570 | 572 | 18,700 | 4 | 101% | 100% | 20% | ▲ | 99% | 92% | 99% | 99% | 101% |
| 20240801 | 575 | 575 | 570 | 572 | 13,000 | 0 | 100% | 99% | 70% | -- | 99% | 94% | 101% | 99% | 101% |
| 20240802 | 570 | 572 | 562 | 562 | 40,200 | -10 | 98% | 99% | 309% | ▼ | 86% | 97% | 103% | 97% | 100% |
| 20240805 | 560 | 561 | 481 | 481 | 132,500 | -81 | 86% | 86% | 330% | ▼▼ | 109% | 113% | 120% | 83% | 100% |
| 20240806 | 482 | 545 | 482 | 525 | 43,600 | 44 | 109% | 109% | 33% | ▲ | 101% | 105% | 110% | 91% | 109% |
| 20240807 | 523 | 532 | 515 | 529 | 22,500 | 4 | 101% | 101% | 52% | ▲▲ | 102% | 105% | 110% | 91% | 110% |
| 20240808 | 526 | 550 | 526 | 535 | 15,700 | 6 | 101% | 102% | 70% | ▲▲▲ | 99% | 100% | 105% | 92% | 111% |
| 20240809 | 549 | 556 | 540 | 541 | 20,200 | 6 | 101% | 99% | 129% | ▲▲▲▲ | 98% | 99% | 104% | 93% | 112% |
| 20240813 | 555 | 555 | 540 | 545 | 21,100 | 4 | 101% | 98% | 104% | ▲▲▲▲▲ | 101% | 102% | 106% | 94% | 113% |
| 20240814 | 546 | 552 | 546 | 549 | 13,600 | 4 | 101% | 101% | 64% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 95% | 114% |
| 20240815 | 548 | 551 | 548 | 550 | 8,100 | 1 | 100% | 100% | 60% | ▲▲▲▲▲▲▲ | 99% | 100% | 104% | 95% | 114% |
| 20240816 | 555 | 555 | 550 | 550 | 19,200 | 0 | 100% | 99% | 237% | -- | 100% | 101% | 105% | 95% | 114% |
| 20240819 | 551 | 554 | 551 | 551 | 11,400 | 1 | 100% | 100% | 59% | ▲ | 101% | 101% | 105% | 95% | 115% |
| 20240820 | 551 | 556 | 551 | 556 | 7,000 | 5 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 104% | 96% | 116% |
| 20240821 | 552 | 552 | 542 | 552 | 29,700 | -4 | 99% | 100% | 424% | ▼ | 100% | 101% | 104% | 95% | 115% |
| 20240822 | 553 | 557 | 553 | 555 | 20,800 | 3 | 101% | 100% | 70% | ▲ | 100% | 103% | 104% | 96% | 115% |
| 20240823 | 556 | 558 | 554 | 556 | 7,800 | 1 | 100% | 100% | 38% | ▲▲ | 99% | 103% | 103% | 96% | 116% |
| 20240826 | 558 | 559 | 551 | 554 | 14,900 | -2 | 100% | 99% | 191% | ▼ | 100% | 104% | 104% | 96% | 115% |
| 20240827 | 556 | 559 | 555 | 558 | 8,400 | 4 | 101% | 100% | 56% | ▲ | 101% | 104% | 105% | 98% | 116% |
| 20240828 | 555 | 561 | 555 | 561 | 5,600 | 3 | 101% | 101% | 67% | ▲▲ | 102% | 103% | 104% | 98% | 117% |
| 20240829 | 561 | 570 | 561 | 570 | 17,600 | 9 | 102% | 102% | 314% | ▲▲▲ | 101% | 101% | 102% | 100% | 119% |
| 20240830 | 571 | 576 | 568 | 576 | 12,700 | 6 | 101% | 101% | 72% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 120% |
| 20240902 | 576 | 577 | 573 | 577 | 16,700 | 1 | 100% | 100% | 131% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 120% |
| 20240903 | 576 | 577 | 575 | 577 | 8,700 | 0 | 100% | 100% | 52% | -- | 101% | 99% | 102% | 100% | 110% |
| 20240904 | 573 | 576 | 568 | 576 | 14,800 | -1 | 100% | 101% | 170% | ▼ | 100% | 99% | 102% | 100% | 109% |
| 20240905 | 574 | 577 | 573 | 575 | 76,000 | -1 | 100% | 100% | 514% | ▼▼ | 100% | 99% | 102% | 100% | 107% |
| 20240906 | 575 | 577 | 568 | 574 | 21,400 | -1 | 100% | 100% | 28% | ▼▼▼ | 99% | 99% | 102% | 99% | 106% |
| 20240909 | 574 | 575 | 565 | 568 | 24,400 | -6 | 99% | 99% | 114% | ▼▼▼▼ | 99% | 101% | 102% | 98% | 104% |
| 20240910 | 570 | 570 | 565 | 566 | 15,700 | -2 | 100% | 99% | 64% | ▼▼▼▼▼ | 99% | 102% | 96% | 98% | 103% |
| 20240911 | 566 | 568 | 561 | 561 | 20,000 | -5 | 99% | 99% | 127% | ▼▼▼▼▼▼ | 101% | 103% | 97% | 97% | 102% |
| 20240912 | 562 | 570 | 562 | 570 | 16,700 | 9 | 102% | 101% | 84% | ▲ | 100% | 101% | 95% | 99% | 104% |
| 20240913 | 570 | 572 | 567 | 571 | 10,000 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 95% | 99% | 104% |
| 20240917 | 573 | 574 | 569 | 574 | 11,200 | 3 | 101% | 100% | 112% | ▲▲▲ | 100% | 101% | 95% | 99% | 104% |
| 20240918 | 574 | 575 | 571 | 575 | 13,600 | 1 | 100% | 100% | 121% | ▲▲▲▲ | 101% | 102% | 95% | 100% | 104% |
| 20240919 | 574 | 577 | 574 | 577 | 11,400 | 2 | 100% | 101% | 84% | ▲▲▲▲▲ | 100% | 101% | 94% | 100% | 104% |
| 20240920 | 577 | 577 | 575 | 577 | 15,500 | 0 | 100% | 100% | 136% | -- | 99% | 94% | 94% | 100% | 104% |
| 20240924 | 577 | 578 | 571 | 574 | 29,600 | -3 | 99% | 99% | 191% | ▼ | 100% | 94% | 94% | 99% | 104% |
| 20240925 | 576 | 579 | 575 | 578 | 36,600 | 4 | 101% | 100% | 124% | ▲ | 101% | 93% | 0% | 100% | 104% |
| 20240926 | 580 | 584 | 576 | 584 | 58,800 | 6 | 101% | 101% | 161% | ▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20240927 | 550 | 554 | 543 | 543 | 123,100 | -41 | 93% | 99% | 209% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20240930 | 544 | 547 | 542 | 542 | 36,500 | -1 | 100% | 100% | 30% | ▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241001 | 544 | 546 | 541 | 541 | 25,600 | -1 | 100% | 99% | 70% | ▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20241002 | 544 | 544 | 540 | 540 | 18,600 | -1 | 100% | 99% | 73% | ▼▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241003 | 542 | 544 | 541 | 542 | 10,000 | 2 | 100% | 100% | 54% | ▲ | 100% | 99% | 0% | 93% | 100% |
| 20241004 | 543 | 544 | 541 | 543 | 10,300 | 1 | 100% | 100% | 103% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241007 | 541 | 543 | 541 | 541 | 13,400 | -2 | 100% | 100% | 130% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241008 | 542 | 543 | 541 | 541 | 21,600 | 0 | 100% | 100% | 161% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241009 | 540 | 542 | 540 | 540 | 9,300 | -1 | 100% | 100% | 43% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 51,600 | 0 | 40,800 | 0 | 10,800 |
| 2024-09-27 | 600 | 48,700 | 600 | 41,300 | 0 | 7,400 |
| 2024-09-20 | 78,200 | 49,600 | 78,200 | 38,100 | 0 | 11,500 |
| 2024-09-13 | 70,800 | 51,900 | 70,800 | 38,700 | 0 | 13,200 |
| 2024-09-06 | 65,100 | 50,800 | 65,100 | 37,800 | 0 | 13,000 |
| 2024-08-30 | 2,500 | 59,600 | 2,500 | 36,700 | 0 | 22,900 |
| 2024-08-23 | 1,300 | 66,000 | 1,300 | 35,900 | 0 | 30,100 |
| 2024-08-16 | 0 | 67,400 | 0 | 36,500 | 0 | 30,900 |
| 2024-08-09 | 800 | 68,500 | 800 | 36,900 | 0 | 31,600 |
| 2024-08-02 | 0 | 102,200 | 0 | 71,800 | 0 | 30,400 |
| 2024-07-26 | 0 | 105,800 | 0 | 70,000 | 0 | 35,800 |
| 2024-07-19 | 0 | 108,400 | 0 | 72,500 | 0 | 35,900 |
| 2024-07-12 | 0 | 113,200 | 0 | 73,800 | 0 | 39,400 |
| 2024-07-05 | 0 | 111,100 | 0 | 73,700 | 0 | 37,400 |
| 2024-06-28 | 0 | 117,100 | 0 | 74,000 | 0 | 43,100 |
| 2024-06-21 | 0 | 115,600 | 0 | 74,200 | 0 | 41,400 |
| 2024-06-14 | 0 | 115,100 | 0 | 73,800 | 0 | 41,300 |
| 2024-06-07 | 0 | 106,700 | 0 | 72,400 | 0 | 34,300 |
| 2024-05-31 | 0 | 114,100 | 0 | 83,700 | 0 | 30,400 |
| 2024-05-24 | 0 | 113,900 | 0 | 82,900 | 0 | 31,000 |
| 2024-05-17 | 0 | 108,100 | 0 | 79,300 | 0 | 28,800 |
| 2024-05-10 | 0 | 138,800 | 0 | 77,400 | 0 | 61,400 |
| 2024-05-02 | 0 | 137,600 | 0 | 76,200 | 0 | 61,400 |
| 2024-04-26 | 0 | 139,600 | 0 | 76,400 | 0 | 63,200 |
| 2024-04-19 | 0 | 136,600 | 0 | 78,800 | 0 | 57,800 |
| 2024-04-12 | 0 | 135,600 | 0 | 79,800 | 0 | 55,800 |
| 2024-04-05 | 0 | 133,900 | 0 | 82,000 | 0 | 51,900 |
| 2024-03-29 | 0 | 100,100 | 0 | 46,500 | 0 | 53,600 |
| 2024-03-22 | 0 | 98,800 | 0 | 45,200 | 0 | 53,600 |
| 2024-03-15 | 0 | 104,200 | 0 | 45,900 | 0 | 58,300 |
| 2024-03-08 | 0 | 98,400 | 0 | 45,000 | 0 | 53,400 |
| 2024-03-01 | 0 | 103,300 | 0 | 44,700 | 0 | 58,600 |
| 2024-02-22 | 0 | 99,300 | 0 | 44,800 | 0 | 54,500 |
| 2024-02-16 | 0 | 97,100 | 0 | 43,400 | 0 | 53,700 |
| 2024-02-09 | 0 | 80,600 | 0 | 37,700 | 0 | 42,900 |
| 2024-02-02 | 0 | 82,800 | 0 | 40,900 | 0 | 41,900 |
| 2024-01-26 | 0 | 79,800 | 0 | 37,600 | 0 | 42,200 |
| 2024-01-19 | 0 | 76,100 | 0 | 36,800 | 0 | 39,300 |
| 2024-01-12 | 0 | 74,000 | 0 | 37,200 | 0 | 36,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 16:00 | デリカフーズＨＤ | 株式会社フードサプライとの事業協業解消に関するお知らせ |
| 20240809 | 15:00 | デリカフーズＨＤ | 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 |
| 20240809 | 16:00 | デリカフーズＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | デリカフーズＨＤ | 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 |
| 20240531 | 16:00 | デリカフーズＨＤ | （訂正・数値データ訂正） 「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240523 | 16:00 | デリカフーズＨＤ | 中期経営計画策定に関するお知らせ |
| 20240510 | 16:00 | デリカフーズＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | デリカフーズＨＤ | 2024年３月期通期連結業績予想値と決算値の差異および剰余金の配当に関するお知らせ |
| 20240510 | 17:30 | デリカフーズＨＤ | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240416 | 17:00 | デリカフーズＨＤ | 補助金の交付に伴う特別利益および特別損失の計上に関するお知らせ |
| 20240405 | 17:00 | デリカフーズＨＤ | 当社連結子会社の大阪ＦＳセンター業務開始に関するお知らせ |
| 20240328 | 15:00 | デリカフーズＨＤ | 株式会社神明ホールディングスとの業務提携に関するお知らせ |
| 20240313 | 16:00 | デリカフーズＨＤ | 当社連結子会社における役員の異動に関するお知らせ |
| 20240213 | 10:30 | デリカフーズＨＤ | 2024年３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 |
|---|---|---|---|
| 3392 | 1 | デリカフーズグループ | 「農」と「健康」を繋ぐ創造企業 | 2024-10-09 13:26:02 |
| 3392 | 2 | みらいプロジェクト | デリカフーズグループ | 2024-06-18 06:20:53 |
| 3392 | 2 | IR情報 | デリカフーズグループ | 2024-06-14 10:30:17 |
| 3392 | 3 | Farm to Wellness倶楽部 - デリカフーズ株式会社 | 2024-06-18 06:20:52 |