| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250602 | 990 | 990 | 985 | 985 | 28,300 | -4 | 100% | 99% | 108% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 99% | 98% | 101% |
| 20250603 | 985 | 985 | 980 | 980 | 32,700 | -5 | 99% | 99% | 116% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 100% | 98% | 101% |
| 20250604 | 981 | 984 | 981 | 983 | 23,800 | 3 | 100% | 100% | 73% | ▲ | 0 | 0 | 0 | 100% | 100% | 99% | 98% | 101% |
| 20250605 | 983 | 985 | 980 | 980 | 38,400 | -3 | 100% | 100% | 161% | ▼ | 0 | 0 | 0 | 100% | 100% | 99% | 98% | 101% |
| 20250606 | 980 | 985 | 979 | 979 | 22,000 | -1 | 100% | 100% | 57% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 98% | 98% | 101% |
| 20250609 | 982 | 983 | 978 | 979 | 32,100 | 0 | 100% | 100% | 146% | -- | 0 | 0 | 0 | 100% | 99% | 98% | 98% | 101% |
| 20250610 | 980 | 985 | 979 | 979 | 27,300 | 0 | 100% | 100% | 85% | -- | 0 | 0 | 0 | 100% | 99% | 98% | 98% | 101% |
| 20250611 | 982 | 984 | 979 | 983 | 22,000 | 4 | 100% | 100% | 81% | ▲ | 0 | 0 | 0 | 99% | 100% | 98% | 98% | 101% |
| 20250613 | 978 | 978 | 970 | 970 | 60,100 | -13 | 99% | 99% | 273% | ▼ | 0 | 0 | 0 | 100% | 101% | 99% | 97% | 100% |
| 20250616 | 971 | 974 | 965 | 967 | 64,000 | -3 | 100% | 100% | 106% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 99% | 97% | 100% |
| 20250617 | 966 | 968 | 964 | 965 | 54,100 | -2 | 100% | 100% | 85% | ▼▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 97% | 100% |
| 20250618 | 964 | 973 | 964 | 970 | 54,000 | 5 | 101% | 101% | 100% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 101% |
| 20250619 | 975 | 978 | 972 | 977 | 35,200 | 7 | 101% | 100% | 65% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 99% | 101% |
| 20250620 | 977 | 979 | 971 | 973 | 46,500 | -4 | 100% | 100% | 132% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 101% |
| 20250623 | 972 | 972 | 966 | 966 | 47,500 | -7 | 99% | 99% | 102% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 100% |
| 20250624 | 970 | 973 | 962 | 962 | 67,900 | -4 | 100% | 99% | 143% | ▼▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 100% |
| 20250625 | 962 | 962 | 956 | 957 | 70,700 | -5 | 99% | 99% | 104% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 97% | 100% |
| 20250626 | 956 | 958 | 954 | 954 | 101,100 | -3 | 100% | 100% | 143% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 100% |
| 20250627 | 952 | 960 | 952 | 959 | 147,500 | 5 | 101% | 101% | 146% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 101% |
| 20250630 | 971 | 971 | 959 | 959 | 90,600 | 0 | 100% | 99% | 61% | -- | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 101% |
| 20250701 | 959 | 960 | 952 | 952 | 92,000 | -7 | 99% | 99% | 102% | ▼ | 0 | 0 | 0 | % | % | % | 97% | 100% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250619 | 15:30 | グルメ杵屋 | 支配株主等に関する事項について |
| 20250619 | 15:30 | グルメ杵屋 | 非上場の親会社等の決算に関するお知らせ |
| 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） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-26 | Barclays Capital Securities Ltd | 141,960 | 0.61% | ▲ | 13,900 | 956 | 958 | 954 | 954 | 101,100 |
| 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 |
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） |