| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 406 | 406 | 403 | 406 | 400 | 7 | 102% | 100% | 11% | ▲ | 100% | 100% | 94% | 96% | 103% |
| 20250311 | 400 | 407 | 399 | 400 | 4,400 | -6 | 99% | 100% | 1100% | ▼ | 101% | 93% | 94% | 94% | 101% |
| 20250312 | 400 | 405 | 395 | 403 | 5,800 | 3 | 101% | 101% | 132% | ▲ | 100% | 93% | 95% | 95% | 102% |
| 20250313 | 397 | 411 | 397 | 398 | 6,700 | -5 | 99% | 100% | 116% | ▼ | 100% | 92% | 93% | 94% | 101% |
| 20250314 | 400 | 404 | 392 | 398 | 20,900 | 0 | 100% | 100% | 312% | -- | 96% | 98% | 98% | 94% | 101% |
| 20250317 | 380 | 382 | 363 | 365 | 64,800 | -33 | 92% | 96% | 310% | ▼ | 102% | 102% | 100% | 86% | 100% |
| 20250318 | 365 | 371 | 364 | 371 | 11,600 | 6 | 102% | 102% | 18% | ▲ | 100% | 102% | 98% | 89% | 102% |
| 20250319 | 367 | 372 | 367 | 368 | 4,800 | -3 | 99% | 100% | 41% | ▼ | 99% | 101% | 93% | 89% | 101% |
| 20250321 | 371 | 371 | 364 | 369 | 3,700 | 1 | 100% | 99% | 77% | ▲ | 100% | 101% | 93% | 89% | 101% |
| 20250324 | 372 | 374 | 369 | 372 | 11,500 | 3 | 101% | 100% | 311% | ▲▲ | 99% | 101% | 93% | 91% | 102% |
| 20250325 | 372 | 372 | 369 | 370 | 5,000 | -2 | 99% | 99% | 43% | ▼ | 100% | 100% | 93% | 90% | 101% |
| 20250326 | 372 | 375 | 369 | 373 | 7,400 | 3 | 101% | 100% | 148% | ▲ | 99% | 99% | 92% | 91% | 102% |
| 20250327 | 376 | 380 | 371 | 372 | 12,600 | -1 | 100% | 99% | 170% | ▼ | 101% | 98% | 92% | 91% | 102% |
| 20250328 | 373 | 380 | 367 | 377 | 7,200 | 5 | 101% | 101% | 57% | ▲ | 99% | 96% | 92% | 93% | 103% |
| 20250331 | 373 | 373 | 368 | 368 | 1,700 | -9 | 98% | 99% | 24% | ▼ | 101% | 90% | 93% | 91% | 101% |
| 20250401 | 371 | 373 | 368 | 373 | 1,000 | 5 | 101% | 101% | 59% | ▲ | 99% | 86% | 94% | 92% | 102% |
| 20250402 | 368 | 370 | 366 | 366 | 6,300 | -7 | 98% | 99% | 630% | ▼ | 98% | 88% | 92% | 90% | 100% |
| 20250403 | 367 | 367 | 354 | 358 | 6,800 | -8 | 98% | 98% | 108% | ▼▼ | 94% | 91% | 95% | 88% | 100% |
| 20250404 | 357 | 357 | 333 | 335 | 10,200 | -23 | 94% | 94% | 150% | ▼▼▼ | 106% | 109% | 112% | 83% | 100% |
| 20250408 | 301 | 327 | 301 | 318 | 8,500 | -17 | 95% | 106% | 83% | ▼▼▼▼ | 102% | 113% | 114% | 78% | 100% |
| 20250409 | 296 | 308 | 296 | 303 | 4,300 | -15 | 95% | 102% | 51% | ▼▼▼▼▼ | 99% | 102% | 103% | 75% | 100% |
| 20250410 | 327 | 327 | 308 | 323 | 4,500 | 20 | 107% | 99% | 105% | ▲ | 101% | 108% | 106% | 80% | 107% |
| 20250411 | 320 | 328 | 319 | 324 | 2,100 | 1 | 100% | 101% | 47% | ▲▲ | 100% | 105% | 103% | 81% | 107% |
| 20250414 | 328 | 331 | 324 | 327 | 2,000 | 3 | 101% | 100% | 95% | ▲▲▲ | 102% | 102% | 103% | 82% | 108% |
| 20250415 | 329 | 334 | 329 | 334 | 500 | 7 | 102% | 102% | 25% | ▲▲▲▲ | 100% | 100% | 101% | 89% | 110% |
| 20250416 | 334 | 334 | 330 | 333 | 3,300 | -1 | 100% | 100% | 660% | ▼ | 101% | 98% | 99% | 88% | 110% |
| 20250417 | 341 | 408 | 341 | 345 | 550,700 | 12 | 104% | 101% | 16688% | ▲ | 96% | 95% | 97% | 92% | 114% |
| 20250418 | 349 | 349 | 332 | 335 | 39,400 | -10 | 97% | 96% | 7% | ▼ | 98% | 100% | 102% | 89% | 111% |
| 20250421 | 332 | 336 | 326 | 327 | 15,600 | -8 | 98% | 98% | 40% | ▼▼ | 102% | 103% | 126% | 87% | 108% |
| 20250422 | 327 | 349 | 327 | 334 | 32,200 | 7 | 102% | 102% | 206% | ▲ | 98% | 101% | 124% | 89% | 110% |
| 20250423 | 335 | 340 | 321 | 327 | 31,100 | -7 | 98% | 98% | 97% | ▼ | 99% | 101% | 125% | 87% | 108% |
| 20250424 | 334 | 336 | 328 | 331 | 15,100 | 4 | 101% | 99% | 49% | ▲ | 100% | 102% | 126% | 88% | 109% |
| 20250425 | 331 | 339 | 330 | 330 | 9,300 | -1 | 100% | 100% | 62% | ▼ | 98% | 98% | 122% | 88% | 109% |
| 20250428 | 344 | 344 | 335 | 338 | 15,800 | 8 | 102% | 98% | 170% | ▲ | 99% | 100% | 124% | 91% | 112% |
| 20250430 | 337 | 340 | 331 | 335 | 11,400 | -3 | 99% | 99% | 72% | ▼ | 101% | 100% | 125% | 90% | 111% |
| 20250501 | 335 | 338 | 329 | 338 | 9,800 | 3 | 101% | 101% | 86% | ▲ | 98% | 99% | 124% | 92% | 112% |
| 20250502 | 339 | 339 | 331 | 333 | 2,900 | -5 | 99% | 98% | 30% | ▼ | 102% | 101% | 126% | 93% | 110% |
| 20250507 | 333 | 341 | 333 | 338 | 6,000 | 5 | 102% | 102% | 207% | ▲ | 100% | 100% | 125% | 98% | 112% |
| 20250508 | 334 | 337 | 328 | 333 | 13,600 | -5 | 99% | 100% | 227% | ▼ | 100% | 99% | 126% | 97% | 110% |
| 20250509 | 333 | 336 | 333 | 334 | 1,300 | 1 | 100% | 100% | 10% | ▲ | 101% | 100% | 125% | 97% | 110% |
| 20250512 | 335 | 338 | 335 | 337 | 1,700 | 3 | 101% | 101% | 131% | ▲▲ | 99% | 101% | 124% | 98% | 104% |
| 20250513 | 337 | 341 | 335 | 335 | 3,200 | -2 | 99% | 99% | 188% | ▼ | 99% | 101% | 125% | 97% | 103% |
| 20250514 | 335 | 339 | 331 | 331 | 4,000 | -4 | 99% | 99% | 125% | ▼▼ | 100% | 102% | 121% | 96% | 101% |
| 20250515 | 330 | 337 | 328 | 330 | 3,500 | -1 | 100% | 100% | 88% | ▼▼▼ | 101% | 124% | 119% | 96% | 101% |
| 20250516 | 332 | 337 | 332 | 335 | 6,000 | 5 | 102% | 101% | 171% | ▲ | 100% | 122% | 114% | 97% | 102% |
| 20250519 | 340 | 340 | 338 | 339 | 700 | 4 | 101% | 100% | 12% | ▲▲ | 100% | 124% | 115% | 98% | 104% |
| 20250520 | 336 | 339 | 334 | 336 | 2,000 | -3 | 99% | 100% | 286% | ▼ | 100% | 125% | 113% | 99% | 103% |
| 20250521 | 335 | 337 | 333 | 335 | 4,900 | -1 | 100% | 100% | 245% | ▼▼ | 123% | 125% | 110% | 99% | 102% |
| 20250522 | 335 | 415 | 328 | 412 | 349,300 | 77 | 123% | 123% | 7129% | ▲ | 103% | 104% | 88% | 100% | 126% |
| 20250523 | 404 | 448 | 369 | 416 | 300,000 | 4 | 101% | 103% | 86% | ▲▲ | 94% | 98% | 0% | 100% | 127% |
| 20250526 | 408 | 485 | 381 | 383 | 1,345,900 | -33 | 92% | 94% | 449% | ▼ | 107% | 101% | 0% | 92% | 116% |
| 20250527 | 391 | 455 | 375 | 419 | 982,400 | 36 | 109% | 107% | 73% | ▲ | 97% | 90% | 0% | 100% | 127% |
| 20250528 | 430 | 440 | 392 | 419 | 264,700 | 0 | 100% | 97% | 27% | -- | 97% | 94% | 0% | 100% | 127% |
| 20250529 | 411 | 431 | 394 | 400 | 232,900 | -19 | 95% | 97% | 88% | ▼ | 97% | 93% | 0% | 95% | 121% |
| 20250530 | 407 | 407 | 396 | 396 | 64,300 | -4 | 99% | 97% | 28% | ▼▼ | 97% | 95% | 0% | 95% | 120% |
| 20250602 | 388 | 393 | 378 | 378 | 33,900 | -18 | 95% | 97% | 53% | ▼▼▼ | 100% | 92% | 0% | 90% | 115% |
| 20250603 | 386 | 393 | 380 | 386 | 25,700 | 8 | 102% | 100% | 76% | ▲ | 99% | 0% | 0% | 92% | 117% |
| 20250604 | 385 | 385 | 368 | 380 | 23,700 | -6 | 98% | 99% | 92% | ▼ | 98% | 0% | 0% | 91% | 115% |
| 20250605 | 375 | 386 | 368 | 369 | 18,200 | -11 | 97% | 98% | 77% | ▼▼ | 98% | 0% | 0% | 88% | 112% |
| 20250606 | 366 | 367 | 357 | 357 | 16,900 | -12 | 97% | 98% | 93% | ▼▼▼ | % | % | % | 85% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 210,100 | 0 | 138,400 | 0 | 71,700 |
| 2025-05-23 | 0 | 95,100 | 0 | 61,600 | 0 | 33,500 |
| 2025-05-16 | 0 | 116,300 | 0 | 61,600 | 0 | 54,700 |
| 2025-05-09 | 0 | 115,000 | 0 | 62,600 | 0 | 52,400 |
| 2025-05-02 | 0 | 119,700 | 0 | 66,700 | 0 | 53,000 |
| 2025-04-25 | 0 | 128,800 | 0 | 68,100 | 0 | 60,700 |
| 2025-04-18 | 0 | 140,700 | 0 | 66,200 | 0 | 74,500 |
| 2025-04-11 | 0 | 118,100 | 0 | 65,200 | 0 | 52,900 |
| 2025-04-04 | 0 | 124,600 | 0 | 65,600 | 0 | 59,000 |
| 2025-03-28 | 0 | 127,100 | 0 | 63,800 | 0 | 63,300 |
| 2025-03-21 | 0 | 124,800 | 0 | 64,600 | 0 | 60,200 |
| 2025-03-14 | 400 | 131,300 | 400 | 75,100 | 0 | 56,200 |
| 2025-03-07 | 0 | 138,400 | 0 | 72,900 | 0 | 65,500 |
| 2025-02-28 | 0 | 143,000 | 0 | 74,900 | 0 | 68,100 |
| 2025-02-21 | 0 | 151,100 | 0 | 77,500 | 0 | 73,600 |
| 2025-02-14 | 0 | 150,500 | 0 | 71,600 | 0 | 78,900 |
| 2025-02-07 | 0 | 155,200 | 0 | 69,100 | 0 | 86,100 |
| 2025-01-31 | 0 | 150,500 | 0 | 65,200 | 0 | 85,300 |
| 2025-01-24 | 0 | 153,200 | 0 | 65,300 | 0 | 87,900 |
| 2025-01-17 | 0 | 157,600 | 0 | 67,500 | 0 | 90,100 |
| 2025-01-10 | 0 | 161,800 | 0 | 66,900 | 0 | 94,900 |
| 2024-12-27 | 0 | 171,500 | 0 | 67,700 | 0 | 103,800 |
| 2024-12-20 | 0 | 169,900 | 0 | 69,200 | 0 | 100,700 |
| 2024-12-13 | 0 | 187,700 | 0 | 63,100 | 0 | 124,600 |
| 2024-12-06 | 0 | 175,500 | 0 | 54,900 | 0 | 120,600 |
| 2024-11-29 | 0 | 182,000 | 0 | 60,300 | 0 | 121,700 |
| 2024-11-22 | 0 | 173,800 | 0 | 53,200 | 0 | 120,600 |
| 2024-11-15 | 0 | 175,500 | 0 | 56,900 | 0 | 118,600 |
| 2024-11-08 | 0 | 190,400 | 0 | 59,500 | 0 | 130,900 |
| 2024-11-01 | 0 | 190,900 | 0 | 62,000 | 0 | 128,900 |
| 2024-10-25 | 0 | 194,600 | 0 | 66,600 | 0 | 128,000 |
| 2024-10-18 | 0 | 198,700 | 0 | 62,100 | 0 | 136,600 |
| 2024-10-11 | 0 | 197,100 | 0 | 64,900 | 0 | 132,200 |
| 2024-10-04 | 0 | 186,800 | 0 | 59,600 | 0 | 127,200 |
| 2024-09-27 | 0 | 198,300 | 0 | 59,600 | 0 | 138,700 |
| 2024-09-20 | 0 | 220,900 | 0 | 54,900 | 0 | 166,000 |
| 2024-09-13 | 0 | 213,400 | 0 | 53,000 | 0 | 160,400 |
| 2024-09-06 | 0 | 191,800 | 0 | 55,300 | 0 | 136,500 |
| 2024-08-30 | 0 | 195,200 | 0 | 55,600 | 0 | 139,600 |
| 2024-08-23 | 0 | 189,800 | 0 | 59,600 | 0 | 130,200 |
| 2024-08-16 | 0 | 212,800 | 0 | 58,000 | 0 | 154,800 |
| 2024-08-09 | 0 | 213,100 | 0 | 58,500 | 0 | 154,600 |
| 2024-08-02 | 0 | 225,200 | 0 | 65,800 | 0 | 159,400 |
| 2024-07-26 | 0 | 228,700 | 0 | 59,300 | 0 | 169,400 |
| 2024-07-19 | 0 | 233,800 | 0 | 59,200 | 0 | 174,600 |
| 2024-07-12 | 0 | 231,500 | 0 | 59,600 | 0 | 171,900 |
| 2024-07-05 | 0 | 242,200 | 0 | 59,000 | 0 | 183,200 |
| 2024-06-28 | 0 | 273,400 | 0 | 62,500 | 0 | 210,900 |
| 2024-06-21 | 0 | 281,600 | 0 | 57,700 | 0 | 223,900 |
| 2024-06-14 | 0 | 276,700 | 0 | 65,000 | 0 | 211,700 |
| 2024-06-07 | 0 | 259,500 | 0 | 61,900 | 0 | 197,600 |
| 2024-05-31 | 0 | 244,500 | 0 | 56,000 | 0 | 188,500 |
| 2024-05-24 | 0 | 258,500 | 0 | 52,000 | 0 | 206,500 |
| 2024-05-17 | 0 | 254,200 | 0 | 53,000 | 0 | 201,200 |
| 2024-05-10 | 0 | 263,800 | 0 | 63,000 | 0 | 200,800 |
| 2024-05-02 | 0 | 261,900 | 0 | 61,000 | 0 | 200,900 |
| 2024-04-26 | 0 | 264,100 | 0 | 64,000 | 0 | 200,100 |
| 2024-04-19 | 0 | 274,700 | 0 | 62,500 | 0 | 212,200 |
| 2024-04-12 | 0 | 287,400 | 0 | 66,200 | 0 | 221,200 |
| 2024-04-05 | 0 | 294,300 | 0 | 62,700 | 0 | 231,600 |
| 2024-03-29 | 0 | 303,800 | 0 | 86,500 | 0 | 217,300 |
| 2024-03-22 | 0 | 314,200 | 0 | 91,800 | 0 | 222,400 |
| 2024-03-15 | 29,400 | 285,600 | 29,400 | 86,000 | 0 | 199,600 |
| 2024-03-08 | 0 | 275,800 | 0 | 100,900 | 0 | 174,900 |
| 2024-03-01 | 0 | 330,000 | 0 | 99,200 | 0 | 230,800 |
| 2024-02-22 | 0 | 286,700 | 0 | 101,000 | 0 | 185,700 |
| 2024-02-16 | 0 | 305,800 | 0 | 111,200 | 0 | 194,600 |
| 2024-02-09 | 100 | 267,100 | 100 | 70,200 | 0 | 196,900 |
| 2024-02-02 | 21,400 | 280,400 | 21,400 | 85,100 | 0 | 195,300 |
| 2024-01-26 | 0 | 193,800 | 0 | 94,600 | 0 | 99,200 |
| 2024-01-19 | 0 | 201,300 | 0 | 107,700 | 0 | 93,600 |
| 2024-01-12 | 0 | 203,300 | 0 | 108,400 | 0 | 94,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | ＳＭＢＣ日興証券株式会社 | 0 | 0.00% | ▼ | -43,500 | 462 | 483 | 462 | 479 | 8,000 |
| 2024-08-07 | ＳＭＢＣ日興証券株式会社 | 43,500 | 0.90% | ▲ | 4,400 | 423 | 499 | 423 | 478 | 27,200 |
| 2024-08-02 | ＳＭＢＣ日興証券株式会社 | 39,100 | 0.80% | ▲ | 5,000 | 482 | 509 | 482 | 483 | 56,500 |
| 2024-07-29 | ＳＭＢＣ日興証券株式会社 | 34,100 | 0.70% | ▲ | 4,600 | 591 | 609 | 591 | 604 | 9,600 |
| 2024-07-19 | ＳＭＢＣ日興証券株式会社 | 29,500 | 0.61% | ▲ | 5,300 | 650 | 650 | 632 | 637 | 12,000 |
| 2024-07-16 | ＳＭＢＣ日興証券株式会社 | 24,200 | 0.50% | ▲ | 649 | 654 | 639 | 647 | 12,300 | |
| 2024-03-26 | JPM Securities Japan Co Ltd. | 20,200 | 0.42% | ▼ | -7,400 | 931 | 939 | 895 | 909 | 76,800 |
| 2024-03-25 | JPM Securities Japan Co Ltd. | 27,600 | 0.57% | ▼ | -2,700 | 959 | 989 | 936 | 942 | 81,000 |
| 2024-03-22 | JPM Securities Japan Co Ltd. | 30,300 | 0.63% | ▼ | -6,700 | 963 | 982 | 932 | 958 | 102,000 |
| 2024-03-19 | JPM Securities Japan Co Ltd. | 37,000 | 0.77% | ▼ | -1,300 | 959 | 1,004 | 900 | 928 | 418,700 |
| 2024-03-18 | UBS AG | 18,300 | 0.38% | ▼ | -42,300 | 935 | 989 | 905 | 949 | 1,390,400 |
| 2024-03-18 | JPM Securities Japan Co Ltd. | 38,300 | 0.80% | ▲ | 16,500 | 935 | 989 | 905 | 949 | 1,390,400 |
| 2024-03-15 | UBS AG | 60,600 | 1.28% | ▲ | 27,700 | 832 | 907 | 810 | 907 | 476,900 |
| 2024-03-14 | UBS AG | 32,900 | 0.69% | ▲ | 720 | 780 | 700 | 757 | 261,700 | |
| 2024-03-13 | JPM Securities Japan Co Ltd. | 21,800 | 0.46% | ▼ | -5,200 | 711 | 725 | 696 | 714 | 66,600 |
| 2024-03-07 | JPM Securities Japan Co Ltd. | 27,000 | 0.57% | ▼ | -6,800 | 777 | 785 | 726 | 735 | 95,600 |
| 2024-03-06 | JPM Securities Japan Co Ltd. | 33,800 | 0.71% | ▼ | -8,200 | 735 | 762 | 720 | 747 | 73,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 15:00 | Ｇ－デリバリコンサル | 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 |
| 20241029 | 15:30 | Ｇ－デリバリコンサル | 役員の人事に関するお知らせ |
| 20240927 | 15:00 | Ｇ－デリバリコンサル | 定款の一部変更に関するお知らせ |
| 20240913 | 15:00 | Ｇ－デリバリコンサル | 事業計画及び成長可能性に関する事項 |
| 20240913 | 15:00 | Ｇ－デリバリコンサル | 2024年7月期決算説明資料 |
| 20240913 | 15:00 | Ｇ－デリバリコンサル | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｇ－デリバリコンサル | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240517 | 15:00 | Ｇ－デリバリコンサル | 取締役の辞任に関するお知らせ |
| 20240329 | 10:00 | Ｇ－デリバリコンサル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ及び取得終了のお知らせ |
| 20240328 | 16:00 | Ｇ－デリバリコンサル | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240314 | 15:00 | Ｇ－デリバリコンサル | 2024年７月期第２四半期決算説明資料 |
| 20240314 | 15:00 | Ｇ－デリバリコンサル | 2024年７月期第２四半期（累計）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240314 | 15:00 | Ｇ－デリバリコンサル | 2024年７月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 9240 | 1 | 株式会社デリバリーコンサルティング | 2025-06-07 00:27:00 |
| 9240 | 2 | 免責事項 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:54 |
| 9240 | 2 | 電子公告 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:53 |
| 9240 | 2 | IRお問い合わせ | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:51 |
| 9240 | 2 | よくあるご質問 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:50 |
| 9240 | 2 | IRカレンダー | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:48 |
| 9240 | 2 | 株主総会 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:47 |
| 9240 | 2 | 株式情報 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:45 |
| 9240 | 2 | IR資料 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:44 |
| 9240 | 2 | 有価証券報告書 | 株主・投資家向け情報 | 株式会社デリバリーコンサルティング | 2024-06-15 04:57:43 |