| 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 | 597 | 597 | 570 | 585 | 27,400 | -27 | 96% | 98% | 230% | ▼▼ | 97% | 94% | 96% | 86% | 100% |
| 20240726 | 604 | 604 | 585 | 586 | 13,600 | 1 | 100% | 97% | 50% | ▲ | 102% | 89% | 104% | 86% | 100% |
| 20240729 | 591 | 609 | 591 | 604 | 9,600 | 18 | 103% | 102% | 71% | ▲▲ | 100% | 81% | 106% | 92% | 103% |
| 20240730 | 598 | 598 | 581 | 598 | 9,700 | -6 | 99% | 100% | 101% | ▼ | 97% | 76% | 108% | 91% | 102% |
| 20240731 | 586 | 586 | 560 | 570 | 21,200 | -28 | 95% | 97% | 219% | ▼▼ | 94% | 85% | 113% | 87% | 100% |
| 20240801 | 562 | 565 | 528 | 528 | 32,600 | -42 | 93% | 94% | 154% | ▼▼▼ | 100% | 99% | 133% | 81% | 100% |
| 20240802 | 482 | 509 | 482 | 483 | 56,500 | -45 | 91% | 100% | 173% | ▼▼▼▼ | 90% | 107% | 142% | 74% | 100% |
| 20240805 | 451 | 466 | 403 | 404 | 86,500 | -79 | 84% | 90% | 153% | ▼▼▼▼▼ | 101% | 119% | 144% | 62% | 100% |
| 20240806 | 444 | 468 | 425 | 447 | 29,000 | 43 | 111% | 101% | 34% | ▲ | 113% | 128% | 151% | 68% | 111% |
| 20240807 | 423 | 499 | 423 | 478 | 27,200 | 31 | 107% | 113% | 94% | ▲▲ | 104% | 121% | 139% | 73% | 118% |
| 20240808 | 462 | 483 | 462 | 479 | 8,000 | 1 | 100% | 104% | 29% | ▲▲▲ | 101% | 120% | 134% | 73% | 119% |
| 20240809 | 479 | 486 | 464 | 484 | 13,900 | 5 | 101% | 101% | 174% | ▲▲▲▲ | 107% | 116% | 129% | 74% | 120% |
| 20240813 | 495 | 540 | 495 | 530 | 24,800 | 46 | 110% | 107% | 178% | ▲▲▲▲▲ | 104% | 111% | 123% | 81% | 131% |
| 20240814 | 520 | 548 | 520 | 540 | 15,400 | 10 | 102% | 104% | 62% | ▲▲▲▲▲▲ | 101% | 105% | 116% | 82% | 134% |
| 20240815 | 550 | 561 | 541 | 557 | 3,900 | 17 | 103% | 101% | 25% | ▲▲▲▲▲▲▲ | 102% | 102% | 114% | 86% | 138% |
| 20240816 | 563 | 579 | 563 | 575 | 5,400 | 18 | 103% | 102% | 138% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 116% | 90% | 142% |
| 20240819 | 565 | 587 | 565 | 573 | 13,900 | -2 | 100% | 101% | 257% | ▼ | 99% | 105% | 112% | 90% | 142% |
| 20240820 | 583 | 583 | 560 | 577 | 23,100 | 4 | 101% | 99% | 166% | ▲ | 100% | 110% | 113% | 91% | 143% |
| 20240821 | 577 | 580 | 560 | 577 | 10,400 | 0 | 100% | 100% | 45% | -- | 98% | 109% | 112% | 94% | 143% |
| 20240822 | 584 | 584 | 568 | 575 | 5,400 | -2 | 100% | 98% | 52% | ▼ | 101% | 110% | 113% | 95% | 142% |
| 20240823 | 577 | 581 | 572 | 581 | 4,300 | 6 | 101% | 101% | 80% | ▲ | 104% | 108% | 111% | 96% | 144% |
| 20240826 | 590 | 615 | 588 | 615 | 14,100 | 34 | 106% | 104% | 328% | ▲▲ | 103% | 104% | 106% | 100% | 152% |
| 20240827 | 615 | 645 | 605 | 633 | 10,700 | 18 | 103% | 103% | 76% | ▲▲▲ | 100% | 98% | 103% | 100% | 157% |
| 20240828 | 637 | 637 | 622 | 635 | 16,900 | 2 | 100% | 100% | 158% | ▲▲▲▲ | 102% | 99% | 106% | 100% | 157% |
| 20240829 | 615 | 639 | 608 | 626 | 13,600 | -9 | 99% | 102% | 80% | ▼ | 102% | 97% | 104% | 99% | 155% |
| 20240830 | 626 | 640 | 616 | 640 | 5,000 | 14 | 102% | 102% | 37% | ▲ | 98% | 95% | 87% | 100% | 158% |
| 20240902 | 640 | 640 | 621 | 624 | 9,700 | -16 | 98% | 98% | 194% | ▼ | 98% | 98% | 83% | 98% | 154% |
| 20240903 | 624 | 624 | 601 | 611 | 11,500 | -13 | 98% | 98% | 119% | ▼▼ | 101% | 104% | 86% | 95% | 137% |
| 20240904 | 594 | 607 | 591 | 601 | 10,000 | -10 | 98% | 101% | 87% | ▼▼▼ | 101% | 103% | 83% | 94% | 126% |
| 20240905 | 600 | 613 | 590 | 608 | 3,400 | 7 | 101% | 101% | 34% | ▲ | 99% | 103% | 80% | 95% | 127% |
| 20240906 | 615 | 620 | 603 | 610 | 3,600 | 2 | 100% | 99% | 106% | ▲▲ | 103% | 111% | 82% | 95% | 126% |
| 20240909 | 590 | 609 | 568 | 609 | 7,200 | -1 | 100% | 103% | 200% | ▼ | 99% | 106% | 78% | 95% | 115% |
| 20240910 | 619 | 622 | 606 | 615 | 2,900 | 6 | 101% | 99% | 40% | ▲ | 100% | 91% | 79% | 96% | 114% |
| 20240911 | 610 | 618 | 601 | 608 | 8,400 | -7 | 99% | 100% | 290% | ▼ | 102% | 83% | 77% | 95% | 109% |
| 20240912 | 624 | 635 | 618 | 635 | 43,200 | 27 | 104% | 102% | 514% | ▲ | 102% | 80% | 75% | 99% | 111% |
| 20240913 | 642 | 655 | 629 | 654 | 56,000 | 19 | 103% | 102% | 130% | ▲▲ | 100% | 89% | 87% | 100% | 114% |
| 20240917 | 554 | 554 | 554 | 554 | 5,200 | -100 | 85% | 100% | 9% | ▼ | 99% | 94% | 92% | 85% | 100% |
| 20240918 | 524 | 530 | 499 | 517 | 197,500 | -37 | 93% | 99% | 3798% | ▼▼ | 99% | 94% | 94% | 79% | 100% |
| 20240919 | 517 | 525 | 504 | 511 | 31,700 | -6 | 99% | 99% | 16% | ▼▼▼ | 97% | 92% | 95% | 78% | 100% |
| 20240920 | 509 | 511 | 486 | 495 | 70,100 | -16 | 97% | 97% | 221% | ▼▼▼▼ | 98% | 92% | 96% | 76% | 100% |
| 20240924 | 503 | 506 | 483 | 494 | 21,500 | -1 | 100% | 98% | 31% | ▼▼▼▼▼ | 98% | 98% | 98% | 76% | 100% |
| 20240925 | 494 | 501 | 486 | 486 | 17,500 | -8 | 98% | 98% | 81% | ▼▼▼▼▼▼ | 95% | 98% | 98% | 74% | 100% |
| 20240926 | 494 | 494 | 460 | 468 | 57,700 | -18 | 96% | 95% | 330% | ▼▼▼▼▼▼▼ | 98% | 99% | 102% | 72% | 100% |
| 20240927 | 473 | 473 | 460 | 463 | 26,200 | -5 | 99% | 98% | 45% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 105% | 71% | 100% |
| 20240930 | 459 | 465 | 450 | 456 | 16,800 | -7 | 98% | 99% | 64% | ▼▼▼▼▼▼▼▼▼ | 104% | 100% | 103% | 70% | 100% |
| 20241001 | 464 | 483 | 461 | 483 | 10,400 | 27 | 106% | 104% | 62% | ▲ | 97% | 97% | 99% | 74% | 106% |
| 20241002 | 479 | 494 | 462 | 465 | 34,600 | -18 | 96% | 97% | 333% | ▼ | 99% | 99% | 100% | 71% | 102% |
| 20241003 | 471 | 476 | 465 | 467 | 9,500 | 2 | 100% | 99% | 27% | ▲ | 100% | 99% | 100% | 71% | 102% |
| 20241004 | 467 | 469 | 464 | 466 | 6,400 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 101% | 71% | 102% |
| 20241007 | 466 | 471 | 462 | 464 | 10,300 | -2 | 100% | 100% | 161% | ▼▼ | 99% | 104% | 0% | 71% | 102% |
| 20241008 | 467 | 468 | 459 | 463 | 8,200 | -1 | 100% | 99% | 80% | ▼▼▼ | 100% | 105% | 0% | 71% | 102% |
| 20241009 | 462 | 471 | 458 | 464 | 13,000 | 1 | 100% | 100% | 159% | ▲ | 98% | 101% | 0% | 71% | 102% |
| 20241010 | 469 | 470 | 459 | 461 | 8,100 | -3 | 99% | 98% | 62% | ▼ | 103% | 102% | 0% | 70% | 101% |
| 20241011 | 468 | 480 | 464 | 480 | 16,700 | 19 | 104% | 103% | 206% | ▲ | 100% | 96% | 0% | 73% | 105% |
| 20241015 | 486 | 489 | 477 | 484 | 10,700 | 4 | 101% | 100% | 64% | ▲▲ | 99% | 98% | 0% | 74% | 106% |
| 20241016 | 477 | 479 | 474 | 474 | 8,200 | -10 | 98% | 99% | 77% | ▼ | 100% | 99% | 0% | 86% | 104% |
| 20241017 | 474 | 476 | 470 | 476 | 4,200 | 2 | 100% | 100% | 51% | ▲ | 98% | 0% | 0% | 92% | 104% |
| 20241018 | 474 | 474 | 464 | 464 | 8,200 | -12 | 97% | 98% | 195% | ▼ | 101% | 0% | 0% | 91% | 102% |
| 20241021 | 463 | 473 | 463 | 467 | 5,000 | 3 | 101% | 101% | 61% | ▲ | 101% | 0% | 0% | 94% | 102% |
| 20241022 | 464 | 469 | 461 | 469 | 4,600 | 2 | 100% | 101% | 92% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:23:05 |
| 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 |