| 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 | 1,095 | 1,101 | 1,093 | 1,094 | 54,200 | 0 | 100% | 100% | 121% | -- | 101% | 101% | 98% | 99% | 102% |
| 20250311 | 1,085 | 1,102 | 1,085 | 1,094 | 35,400 | 0 | 100% | 101% | 65% | -- | 101% | 98% | 98% | 99% | 102% |
| 20250312 | 1,093 | 1,102 | 1,093 | 1,101 | 20,400 | 7 | 101% | 101% | 58% | ▲ | 100% | 98% | 94% | 100% | 103% |
| 20250313 | 1,096 | 1,104 | 1,096 | 1,097 | 22,000 | -4 | 100% | 100% | 108% | ▼ | 100% | 98% | 93% | 99% | 103% |
| 20250314 | 1,099 | 1,103 | 1,097 | 1,098 | 44,900 | 1 | 100% | 100% | 204% | ▲ | 99% | 100% | 94% | 99% | 103% |
| 20250317 | 1,077 | 1,079 | 1,061 | 1,065 | 260,300 | -33 | 97% | 99% | 580% | ▼ | 101% | 100% | 95% | 96% | 100% |
| 20250318 | 1,065 | 1,078 | 1,064 | 1,071 | 89,600 | 6 | 101% | 101% | 34% | ▲ | 101% | 99% | 95% | 97% | 101% |
| 20250319 | 1,068 | 1,082 | 1,068 | 1,077 | 69,400 | 6 | 101% | 101% | 77% | ▲▲ | 100% | 100% | 94% | 97% | 101% |
| 20250321 | 1,071 | 1,077 | 1,071 | 1,075 | 61,900 | -2 | 100% | 100% | 89% | ▼ | 100% | 99% | 94% | 97% | 101% |
| 20250324 | 1,075 | 1,076 | 1,069 | 1,070 | 203,800 | -5 | 100% | 100% | 329% | ▼▼ | 99% | 97% | 95% | 97% | 100% |
| 20250325 | 1,067 | 1,068 | 1,057 | 1,057 | 460,800 | -13 | 99% | 99% | 226% | ▼▼▼ | 100% | 96% | 97% | 96% | 100% |
| 20250326 | 1,057 | 1,061 | 1,056 | 1,060 | 164,100 | 3 | 100% | 100% | 36% | ▲ | 100% | 95% | 96% | 96% | 100% |
| 20250327 | 1,062 | 1,069 | 1,060 | 1,067 | 204,700 | 7 | 101% | 100% | 125% | ▲▲ | 98% | 96% | 97% | 97% | 101% |
| 20250328 | 1,049 | 1,050 | 1,031 | 1,032 | 223,500 | -35 | 97% | 98% | 109% | ▼ | 100% | 98% | 100% | 93% | 100% |
| 20250331 | 1,025 | 1,028 | 1,019 | 1,020 | 87,400 | -12 | 99% | 100% | 39% | ▼▼ | 99% | 96% | 100% | 92% | 100% |
| 20250401 | 1,021 | 1,025 | 1,013 | 1,013 | 73,900 | -7 | 99% | 99% | 85% | ▼▼▼ | 99% | 97% | 100% | 92% | 100% |
| 20250402 | 1,018 | 1,018 | 1,006 | 1,006 | 64,100 | -7 | 99% | 99% | 87% | ▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20250403 | 1,001 | 1,006 | 990 | 1,000 | 136,500 | -6 | 99% | 100% | 213% | ▼▼▼▼▼ | 98% | 102% | 103% | 90% | 100% |
| 20250404 | 993 | 993 | 957 | 973 | 145,000 | -27 | 97% | 98% | 106% | ▼▼▼▼▼▼ | 102% | 105% | 106% | 88% | 100% |
| 20250408 | 960 | 987 | 956 | 983 | 96,100 | 10 | 101% | 102% | 66% | ▲ | 100% | 104% | 105% | 89% | 101% |
| 20250409 | 973 | 980 | 954 | 971 | 62,400 | -12 | 99% | 100% | 65% | ▼ | 101% | 101% | 101% | 88% | 100% |
| 20250410 | 1,000 | 1,009 | 994 | 1,008 | 64,100 | 37 | 104% | 101% | 103% | ▲ | 102% | 100% | 101% | 92% | 104% |
| 20250411 | 995 | 1,014 | 989 | 1,011 | 37,200 | 3 | 100% | 102% | 58% | ▲▲ | 99% | 100% | 99% | 92% | 104% |
| 20250414 | 1,016 | 1,016 | 1,009 | 1,009 | 32,000 | -2 | 100% | 99% | 86% | ▼ | 100% | 100% | 99% | 92% | 104% |
| 20250415 | 1,008 | 1,015 | 1,006 | 1,006 | 21,400 | -3 | 100% | 100% | 67% | ▼▼ | 99% | 100% | 100% | 93% | 104% |
| 20250416 | 1,006 | 1,010 | 996 | 999 | 34,700 | -7 | 99% | 99% | 162% | ▼▼▼ | 100% | 102% | 100% | 93% | 103% |
| 20250417 | 999 | 1,003 | 991 | 996 | 33,500 | -3 | 100% | 100% | 97% | ▼▼▼▼ | 101% | 102% | 100% | 92% | 103% |
| 20250418 | 1,004 | 1,011 | 1,002 | 1,011 | 23,400 | 15 | 102% | 101% | 70% | ▲ | 99% | 100% | 99% | 94% | 104% |
| 20250421 | 1,011 | 1,011 | 1,002 | 1,003 | 20,700 | -8 | 99% | 99% | 88% | ▼ | 100% | 100% | 100% | 94% | 103% |
| 20250422 | 1,007 | 1,014 | 1,007 | 1,011 | 24,200 | 8 | 101% | 100% | 117% | ▲ | 101% | 99% | 99% | 95% | 104% |
| 20250423 | 1,016 | 1,022 | 1,015 | 1,022 | 23,600 | 11 | 101% | 101% | 98% | ▲▲ | 99% | 98% | 98% | 96% | 105% |
| 20250424 | 1,023 | 1,026 | 1,010 | 1,013 | 21,200 | -9 | 99% | 99% | 90% | ▼ | 99% | 99% | 99% | 95% | 104% |
| 20250425 | 1,012 | 1,017 | 1,005 | 1,006 | 22,200 | -7 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 99% | 97% | 104% |
| 20250428 | 1,006 | 1,009 | 1,001 | 1,009 | 57,900 | 3 | 100% | 100% | 261% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20250430 | 1,014 | 1,014 | 1,000 | 1,001 | 47,700 | -8 | 99% | 99% | 82% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20250501 | 1,000 | 1,002 | 995 | 999 | 36,300 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 99% | 98% | 103% |
| 20250502 | 1,001 | 1,004 | 997 | 998 | 29,400 | -1 | 100% | 100% | 81% | ▼▼▼ | 100% | 100% | 99% | 98% | 103% |
| 20250507 | 1,000 | 1,001 | 994 | 996 | 55,400 | -2 | 100% | 100% | 188% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 103% |
| 20250508 | 1,000 | 1,002 | 993 | 999 | 24,600 | 3 | 100% | 100% | 44% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20250509 | 999 | 1,005 | 999 | 1,001 | 27,000 | 2 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 99% | 98% | 103% |
| 20250512 | 1,002 | 1,008 | 998 | 1,002 | 26,300 | 1 | 100% | 100% | 97% | ▲▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20250513 | 1,003 | 1,003 | 998 | 998 | 25,700 | -4 | 100% | 100% | 98% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20250514 | 996 | 1,000 | 987 | 997 | 74,700 | -1 | 100% | 100% | 291% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20250515 | 995 | 996 | 990 | 994 | 29,400 | -3 | 100% | 100% | 39% | ▼▼▼ | 101% | 99% | 100% | 97% | 100% |
| 20250516 | 993 | 1,000 | 993 | 999 | 30,200 | 5 | 101% | 101% | 103% | ▲ | 100% | 98% | 99% | 98% | 101% |
| 20250519 | 998 | 1,002 | 996 | 1,000 | 25,100 | 1 | 100% | 100% | 83% | ▲▲ | 99% | 98% | 98% | 98% | 101% |
| 20250520 | 1,002 | 1,002 | 991 | 991 | 38,300 | -9 | 99% | 99% | 153% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20250521 | 996 | 996 | 982 | 983 | 58,600 | -8 | 99% | 99% | 153% | ▼▼ | 99% | 101% | 100% | 96% | 100% |
| 20250522 | 983 | 983 | 974 | 974 | 62,200 | -9 | 99% | 99% | 106% | ▼▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20250523 | 976 | 979 | 975 | 976 | 27,600 | 2 | 100% | 100% | 44% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20250526 | 983 | 985 | 981 | 982 | 20,700 | 6 | 101% | 100% | 75% | ▲▲ | 101% | 101% | 0% | 97% | 101% |
| 20250527 | 982 | 992 | 982 | 988 | 18,900 | 6 | 101% | 101% | 91% | ▲▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20250528 | 994 | 996 | 987 | 987 | 32,500 | -1 | 100% | 99% | 172% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20250529 | 988 | 993 | 987 | 990 | 29,500 | 3 | 100% | 100% | 91% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250530 | 987 | 994 | 984 | 989 | 26,300 | -1 | 100% | 100% | 89% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20250602 | 990 | 990 | 985 | 985 | 28,300 | -4 | 100% | 99% | 108% | ▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20250603 | 985 | 985 | 980 | 980 | 32,700 | -5 | 99% | 99% | 116% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 981 | 984 | 981 | 983 | 23,800 | 3 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 983 | 985 | 980 | 980 | 38,400 | -3 | 100% | 100% | 161% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 980 | 985 | 979 | 979 | 22,000 | -1 | 100% | 100% | 57% | ▼▼ | % | % | % | 98% | 101% |
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 | 108,100 | 54,900 | 13,100 | 27,200 | 95,000 | 27,700 |
| 2025-05-23 | 108,300 | 61,800 | 12,000 | 27,900 | 96,300 | 33,900 |
| 2025-05-16 | 102,800 | 53,100 | 6,000 | 25,300 | 96,800 | 27,800 |
| 2025-05-09 | 98,500 | 46,900 | 2,000 | 21,200 | 96,500 | 25,700 |
| 2025-05-02 | 97,400 | 49,200 | 2,000 | 22,100 | 95,400 | 27,100 |
| 2025-04-25 | 95,400 | 39,200 | 2,000 | 19,800 | 93,400 | 19,400 |
| 2025-04-18 | 95,400 | 42,800 | 2,000 | 19,500 | 93,400 | 23,300 |
| 2025-04-11 | 96,400 | 48,100 | 2,000 | 18,200 | 94,400 | 29,900 |
| 2025-04-04 | 102,500 | 62,500 | 3,900 | 27,000 | 98,600 | 35,500 |
| 2025-03-28 | 145,900 | 29,500 | 26,000 | 11,400 | 119,900 | 18,100 |
| 2025-03-21 | 881,200 | 82,200 | 613,100 | 8,200 | 268,100 | 74,000 |
| 2025-03-14 | 659,100 | 26,800 | 590,900 | 7,200 | 68,200 | 19,600 |
| 2025-03-07 | 560,000 | 24,600 | 536,200 | 8,900 | 23,800 | 15,700 |
| 2025-02-28 | 536,200 | 30,100 | 524,600 | 9,600 | 11,600 | 20,500 |
| 2025-02-21 | 533,900 | 49,500 | 524,600 | 15,600 | 9,300 | 33,900 |
| 2025-02-14 | 533,700 | 35,800 | 524,500 | 13,400 | 9,200 | 22,400 |
| 2025-02-07 | 527,200 | 30,700 | 518,000 | 12,300 | 9,200 | 18,400 |
| 2025-01-31 | 526,600 | 35,200 | 518,000 | 17,500 | 8,600 | 17,700 |
| 2025-01-24 | 523,800 | 39,700 | 517,100 | 20,600 | 6,700 | 19,100 |
| 2025-01-17 | 522,500 | 42,600 | 516,000 | 22,500 | 6,500 | 20,100 |
| 2025-01-10 | 322,700 | 36,900 | 317,300 | 18,800 | 5,400 | 18,100 |
| 2024-12-27 | 98,100 | 27,200 | 92,900 | 15,100 | 5,200 | 12,100 |
| 2024-12-20 | 28,500 | 26,700 | 22,500 | 15,100 | 6,000 | 11,600 |
| 2024-12-13 | 30,500 | 25,300 | 23,900 | 15,300 | 6,600 | 10,000 |
| 2024-12-06 | 28,100 | 24,500 | 21,700 | 15,300 | 6,400 | 9,200 |
| 2024-11-29 | 28,400 | 23,600 | 20,300 | 15,100 | 8,100 | 8,500 |
| 2024-11-22 | 28,800 | 24,600 | 19,100 | 15,400 | 9,700 | 9,200 |
| 2024-11-15 | 29,000 | 27,400 | 19,100 | 15,800 | 9,900 | 11,600 |
| 2024-11-08 | 26,900 | 33,200 | 17,100 | 16,200 | 9,800 | 17,000 |
| 2024-11-01 | 23,800 | 35,100 | 14,100 | 15,300 | 9,700 | 19,800 |
| 2024-10-25 | 23,600 | 33,200 | 13,100 | 13,200 | 10,500 | 20,000 |
| 2024-10-18 | 14,200 | 36,800 | 3,100 | 26,200 | 11,100 | 10,600 |
| 2024-10-11 | 14,800 | 40,800 | 2,100 | 29,500 | 12,700 | 11,300 |
| 2024-10-04 | 27,200 | 41,000 | 2,100 | 28,300 | 25,100 | 12,700 |
| 2024-09-27 | 64,800 | 13,000 | 19,000 | 3,700 | 45,800 | 9,300 |
| 2024-09-20 | 808,800 | 43,800 | 731,500 | 9,200 | 77,300 | 34,600 |
| 2024-09-13 | 741,800 | 45,300 | 701,300 | 12,000 | 40,500 | 33,300 |
| 2024-09-06 | 586,100 | 23,100 | 566,900 | 7,200 | 19,200 | 15,900 |
| 2024-08-30 | 573,800 | 38,800 | 566,900 | 11,100 | 6,900 | 27,700 |
| 2024-08-23 | 572,800 | 47,800 | 566,500 | 11,500 | 6,300 | 36,300 |
| 2024-08-16 | 560,000 | 44,800 | 552,800 | 12,800 | 7,200 | 32,000 |
| 2024-08-09 | 562,800 | 37,000 | 552,800 | 8,600 | 10,000 | 28,400 |
| 2024-08-02 | 562,300 | 35,600 | 552,800 | 8,800 | 9,500 | 26,800 |
| 2024-07-26 | 561,800 | 33,800 | 552,800 | 8,100 | 9,000 | 25,700 |
| 2024-07-19 | 563,600 | 34,600 | 552,800 | 6,300 | 10,800 | 28,300 |
| 2024-07-12 | 558,300 | 36,900 | 550,700 | 6,300 | 7,600 | 30,600 |
| 2024-07-05 | 393,700 | 37,300 | 386,100 | 11,400 | 7,600 | 25,900 |
| 2024-06-28 | 146,700 | 24,400 | 138,500 | 7,200 | 8,200 | 17,200 |
| 2024-06-21 | 62,400 | 22,800 | 52,800 | 6,400 | 9,600 | 16,400 |
| 2024-06-14 | 38,600 | 22,800 | 29,200 | 6,300 | 9,400 | 16,500 |
| 2024-06-07 | 30,500 | 23,100 | 21,600 | 6,300 | 8,900 | 16,800 |
| 2024-05-31 | 26,700 | 26,500 | 16,900 | 10,000 | 9,800 | 16,500 |
| 2024-05-24 | 17,200 | 25,800 | 6,400 | 10,800 | 10,800 | 15,000 |
| 2024-05-17 | 18,300 | 23,800 | 4,400 | 10,900 | 13,900 | 12,900 |
| 2024-05-10 | 16,100 | 27,100 | 2,700 | 11,600 | 13,400 | 15,500 |
| 2024-05-02 | 12,000 | 23,400 | 1,400 | 9,900 | 10,600 | 13,500 |
| 2024-04-26 | 12,300 | 25,400 | 1,400 | 10,100 | 10,900 | 15,300 |
| 2024-04-19 | 14,400 | 25,500 | 1,400 | 10,100 | 13,000 | 15,400 |
| 2024-04-12 | 14,200 | 16,400 | 1,400 | 7,200 | 12,800 | 9,200 |
| 2024-04-05 | 17,900 | 17,700 | 2,500 | 8,100 | 15,400 | 9,600 |
| 2024-03-29 | 50,500 | 15,800 | 13,800 | 6,700 | 36,700 | 9,100 |
| 2024-03-22 | 684,400 | 33,000 | 617,000 | 6,800 | 67,400 | 26,200 |
| 2024-03-15 | 594,200 | 25,600 | 551,800 | 8,700 | 42,400 | 16,900 |
| 2024-03-08 | 569,600 | 39,300 | 551,800 | 9,200 | 17,800 | 30,100 |
| 2024-03-01 | 565,100 | 48,400 | 551,800 | 12,500 | 13,300 | 35,900 |
| 2024-02-22 | 563,000 | 78,600 | 551,500 | 13,400 | 11,500 | 65,200 |
| 2024-02-16 | 565,200 | 59,100 | 551,500 | 11,900 | 13,700 | 47,200 |
| 2024-02-09 | 561,700 | 47,800 | 551,500 | 8,700 | 10,200 | 39,100 |
| 2024-02-02 | 559,800 | 41,400 | 550,300 | 7,600 | 9,500 | 33,800 |
| 2024-01-26 | 560,500 | 40,400 | 550,400 | 7,400 | 10,100 | 33,000 |
| 2024-01-19 | 552,400 | 36,100 | 541,200 | 6,700 | 11,200 | 29,400 |
| 2024-01-12 | 395,300 | 35,300 | 384,700 | 8,800 | 10,600 | 26,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-09 | Barclays Capital Securities Ltd | 128,060 | 0.55% | ▲ | 21,000 | 999 | 1,005 | 999 | 1,001 | 27,000 |
| 2025-05-01 | Barclays Capital Securities Ltd | 107,060 | 0.46% | ▼ | -8,000 | 1,000 | 1,002 | 995 | 999 | 36,300 |
| 2025-04-30 | Barclays Capital Securities Ltd | 115,060 | 0.50% | ▲ | 6,100 | 1,014 | 1,014 | 1,000 | 1,001 | 47,700 |
| 2025-04-11 | Barclays Capital Securities Ltd | 108,960 | 0.47% | ▼ | -6,500 | 995 | 1,014 | 989 | 1,011 | 37,200 |
| 2025-04-02 | Barclays Capital Securities Ltd | 115,460 | 0.50% | ▲ | 1,018 | 1,018 | 1,006 | 1,006 | 64,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 18:00 | グルメ杵屋 | 中期経営計画策定のお知らせ |
| 20250520 | 18:15 | グルメ杵屋 | 役員人事に関するお知らせ |
| 20250331 | 15:00 | グルメ杵屋 | コミットメントライン契約締結に関するお知らせ |
| 20250325 | 12:00 | グルメ杵屋 | 株式の立会外分売終了に関するお知らせ |
| 20250324 | 17:00 | グルメ杵屋 | 株式の立会外分売実施に関するお知らせ |
| 20240809 | 15:30 | グルメ杵屋 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240612 | 16:00 | グルメ杵屋 | 支配株主等に関する事項について |
| 20240612 | 16:00 | グルメ杵屋 | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 16:30 | グルメ杵屋 | 役員人事に関するお知らせ |
| 20240213 | 15:30 | グルメ杵屋 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2M9 | 350 | 2024-07-19 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9850 | 2 | グルメ杵屋ディスクロージャーポリシー｜グルメ杵屋 | 2024-06-25 07:30:21 |
| 9850 | 2 | 免責事項｜グルメ杵屋 | 2024-06-25 06:30:45 |
| 9850 | 2 | 株主総会のご報告｜グルメ杵屋 | 2024-06-25 06:30:44 |
| 9850 | 2 | 株主優待情報｜グルメ杵屋 | 2024-06-25 06:30:43 |
| 9850 | 2 | 財務ハイライト-キャッシュ・フローの状況｜グルメ杵屋 | 2024-06-25 06:30:41 |
| 9850 | 2 | 財務ハイライト-財政状況｜グルメ杵屋 | 2024-06-25 06:30:40 |
| 9850 | 2 | 財務ハイライト-業績ハイライト｜グルメ杵屋 | 2024-06-25 06:30:39 |
| 9850 | 2 | 月次売上｜グルメ杵屋 | 2024-06-25 06:30:38 |
| 9850 | 2 | IR資料-年次報告書｜グルメ杵屋 | 2024-06-25 06:30:37 |
| 9850 | 2 | IR資料-有価証券報告書｜グルメ杵屋 | 2024-06-25 06:30:36 |