9850--グルメ杵屋-【小売業】【外食】うどん・そば中心に洋食やアジア料理など多様な業態
売上高:370330-当期純利益:10960-総資産:376900-時価:24216187----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
202412261,0451,0521,0451,05236,7003100%101%169%▲▲101%99%101%98%101%
202412271,0581,0701,0561,07084,70018102%101%231%▲▲▲100%97%102%100%103%
202412301,0701,0701,0631,06559,600-5100%100%70%98%97%104%100%102%
202501061,0621,0621,0421,042123,600-2398%98%207%▼▼100%98%106%97%100%
202501071,0491,0491,0411,04663,1004100%100%51%99%99%106%98%100%
202501081,0461,0461,0371,04057,800-699%99%92%99%100%107%97%100%
202501091,0371,0371,0271,02890,300-1299%99%156%▼▼100%100%108%96%100%
202501101,0281,0311,0221,02562,400-3100%100%69%▼▼▼100%101%108%96%100%
202501141,0251,0291,0211,021116,600-4100%100%187%▼▼▼▼100%102%107%95%100%
202501151,0301,0331,0281,03264,30011101%100%55%100%102%107%96%101%
202501161,0341,0341,0301,03173,600-1100%100%114%100%102%107%96%101%
202501171,0311,0341,0261,02826,500-3100%100%36%▼▼100%102%107%96%101%
202501201,0351,0431,0351,04019,30012101%100%73%101%103%106%97%102%
202501211,0411,0541,0411,05021,70010101%101%112%▲▲100%104%105%98%103%
202501221,0511,0531,0461,04812,600-2100%100%58%100%105%105%98%103%
202501231,0481,0531,0481,05314,2005100%100%113%100%105%105%98%103%
202501241,0541,0611,0531,05817,0005100%100%120%▲▲101%104%104%99%104%
202501271,0601,0731,0591,07329,10015101%101%171%▲▲▲102%102%103%100%105%
202501281,0751,0931,0751,09349,90020102%102%171%▲▲▲▲101%99%101%100%107%
202501291,0941,1081,0931,10545,90012101%101%92%▲▲▲▲▲100%98%99%100%108%
202501301,1051,1101,0971,10729,0002100%100%63%▲▲▲▲▲▲99%99%99%100%108%
202501311,1071,1071,0861,10022,300-799%99%77%100%101%100%99%108%
202502031,0911,0921,0841,08834,800-1299%100%156%▼▼100%100%101%98%107%
202502041,0911,0981,0861,08622,200-2100%100%64%▼▼▼100%102%102%98%106%
202502051,0861,0961,0851,08516,500-1100%100%74%▼▼▼▼101%101%101%98%106%
202502061,0901,0991,0901,0978,20012101%101%50%99%100%100%99%107%
202502071,1001,1011,0921,09312,600-4100%99%154%99%100%100%99%107%
202502101,1001,1011,0931,0939,9000100%99%79%--100%99%100%99%107%
202502121,1001,1041,0921,10425,00011101%100%253%100%99%100%100%107%
202502131,1051,1051,0991,10419,9000100%100%80%--100%98%100%100%107%
202502141,1001,1021,0971,09814,500-699%100%73%98%98%101%99%107%
202502171,0991,1021,0801,08024,900-1898%98%172%▼▼99%98%101%98%104%
202502181,0981,0981,0821,09017,70010101%99%71%99%99%101%98%104%
202502191,0891,0921,0811,08218,500-899%99%105%100%100%102%98%103%
202502201,0841,0921,0781,08127,600-1100%100%149%▼▼100%101%102%98%103%
202502251,0751,0841,0741,07822,400-3100%100%81%▼▼▼100%101%102%97%102%
202502261,0751,0791,0681,07033,400-899%100%149%▼▼▼▼100%102%102%97%100%
202502271,0751,0921,0691,08023,90010101%100%72%99%103%102%98%101%
202502281,0771,0871,0701,07020,500-1099%99%86%101%103%100%97%100%
202503031,0771,0911,0771,09125,70021102%101%125%101%101%100%99%102%
202503041,0781,0951,0781,09020,800-1100%101%81%102%101%100%99%102%
202503051,0821,1051,0821,09925,2009101%102%121%101%100%98%100%103%
202503061,0991,1061,0961,10525,4006101%101%101%▲▲100%100%98%100%103%
202503071,0961,1041,0941,09444,800-1199%100%176%100%100%97%99%102%
202503101,0951,1011,0931,09454,2000100%100%121%--101%101%0%99%102%
202503111,0851,1021,0851,09435,4000100%101%65%--101%98%0%99%102%
202503121,0931,1021,0931,10120,4007101%101%58%100%98%0%100%103%
202503131,0961,1041,0961,09722,000-4100%100%108%100%98%0%99%103%
202503141,0991,1031,0971,09844,9001100%100%204%99%100%0%99%103%
202503171,0771,0791,0611,065260,300-3397%99%580%101%100%0%96%100%
202503181,0651,0781,0641,07189,6006101%101%34%101%99%0%97%101%
202503191,0681,0821,0681,07769,4006101%101%77%▲▲100%0%0%97%101%
202503211,0711,0771,0711,07561,900-2100%100%89%100%0%0%97%101%
202503241,0751,0761,0691,070203,800-5100%100%329%▼▼99%0%0%97%100%
202503251,0671,0681,0571,057460,800-1399%99%226%▼▼▼%%%96%100%

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
2025-03-14659,10026,800590,9007,20068,20019,600
2025-03-07560,00024,600536,2008,90023,80015,700
2025-02-28536,20030,100524,6009,60011,60020,500
2025-02-21533,90049,500524,60015,6009,30033,900
2025-02-14533,70035,800524,50013,4009,20022,400
2025-02-07527,20030,700518,00012,3009,20018,400
2025-01-31526,60035,200518,00017,5008,60017,700
2025-01-24523,80039,700517,10020,6006,70019,100
2025-01-17522,50042,600516,00022,5006,50020,100
2025-01-10322,70036,900317,30018,8005,40018,100
2024-12-2798,10027,20092,90015,1005,20012,100
2024-12-2028,50026,70022,50015,1006,00011,600
2024-12-1330,50025,30023,90015,3006,60010,000
2024-12-0628,10024,50021,70015,3006,4009,200
2024-11-2928,40023,60020,30015,1008,1008,500
2024-11-2228,80024,60019,10015,4009,7009,200
2024-11-1529,00027,40019,10015,8009,90011,600
2024-11-0826,90033,20017,10016,2009,80017,000
2024-11-0123,80035,10014,10015,3009,70019,800
2024-10-2523,60033,20013,10013,20010,50020,000
2024-10-1814,20036,8003,10026,20011,10010,600
2024-10-1114,80040,8002,10029,50012,70011,300
2024-10-0427,20041,0002,10028,30025,10012,700
2024-09-2764,80013,00019,0003,70045,8009,300
2024-09-20808,80043,800731,5009,20077,30034,600
2024-09-13741,80045,300701,30012,00040,50033,300
2024-09-06586,10023,100566,9007,20019,20015,900
2024-08-30573,80038,800566,90011,1006,90027,700
2024-08-23572,80047,800566,50011,5006,30036,300
2024-08-16560,00044,800552,80012,8007,20032,000
2024-08-09562,80037,000552,8008,60010,00028,400
2024-08-02562,30035,600552,8008,8009,50026,800
2024-07-26561,80033,800552,8008,1009,00025,700
2024-07-19563,60034,600552,8006,30010,80028,300
2024-07-12558,30036,900550,7006,3007,60030,600
2024-07-05393,70037,300386,10011,4007,60025,900
2024-06-28146,70024,400138,5007,2008,20017,200
2024-06-2162,40022,80052,8006,4009,60016,400
2024-06-1438,60022,80029,2006,3009,40016,500
2024-06-0730,50023,10021,6006,3008,90016,800
2024-05-3126,70026,50016,90010,0009,80016,500
2024-05-2417,20025,8006,40010,80010,80015,000
2024-05-1718,30023,8004,40010,90013,90012,900
2024-05-1016,10027,1002,70011,60013,40015,500
2024-05-0212,00023,4001,4009,90010,60013,500
2024-04-2612,30025,4001,40010,10010,90015,300
2024-04-1914,40025,5001,40010,10013,00015,400
2024-04-1214,20016,4001,4007,20012,8009,200
2024-04-0517,90017,7002,5008,10015,4009,600
2024-03-2950,50015,80013,8006,70036,7009,100
2024-03-22684,40033,000617,0006,80067,40026,200
2024-03-15594,20025,600551,8008,70042,40016,900
2024-03-08569,60039,300551,8009,20017,80030,100
2024-03-01565,10048,400551,80012,50013,30035,900
2024-02-22563,00078,600551,50013,40011,50065,200
2024-02-16565,20059,100551,50011,90013,70047,200
2024-02-09561,70047,800551,5008,70010,20039,100
2024-02-02559,80041,400550,3007,6009,50033,800
2024-01-26560,50040,400550,4007,40010,10033,000
2024-01-19552,40036,100541,2006,70011,20029,400
2024-01-12395,30035,300384,7008,80010,60026,500

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U2M93502024-07-19 09:22株式会社グルメ杵屋三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報