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:22429183----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
202503101,0951,1011,0931,09454,2000100%100%121%--101%101%98%99%102%
202503111,0851,1021,0851,09435,4000100%101%65%--101%98%98%99%102%
202503121,0931,1021,0931,10120,4007101%101%58%100%98%94%100%103%
202503131,0961,1041,0961,09722,000-4100%100%108%100%98%93%99%103%
202503141,0991,1031,0971,09844,9001100%100%204%99%100%94%99%103%
202503171,0771,0791,0611,065260,300-3397%99%580%101%100%95%96%100%
202503181,0651,0781,0641,07189,6006101%101%34%101%99%95%97%101%
202503191,0681,0821,0681,07769,4006101%101%77%▲▲100%100%94%97%101%
202503211,0711,0771,0711,07561,900-2100%100%89%100%99%94%97%101%
202503241,0751,0761,0691,070203,800-5100%100%329%▼▼99%97%95%97%100%
202503251,0671,0681,0571,057460,800-1399%99%226%▼▼▼100%96%97%96%100%
202503261,0571,0611,0561,060164,1003100%100%36%100%95%96%96%100%
202503271,0621,0691,0601,067204,7007101%100%125%▲▲98%96%97%97%101%
202503281,0491,0501,0311,032223,500-3597%98%109%100%98%100%93%100%
202503311,0251,0281,0191,02087,400-1299%100%39%▼▼99%96%100%92%100%
202504011,0211,0251,0131,01373,900-799%99%85%▼▼▼99%97%100%92%100%
202504021,0181,0181,0061,00664,100-799%99%87%▼▼▼▼100%101%102%91%100%
202504031,0011,0069901,000136,500-699%100%213%▼▼▼▼▼98%102%103%90%100%
20250404993993957973145,000-2797%98%106%▼▼▼▼▼▼102%105%106%88%100%
2025040896098795698396,10010101%102%66%100%104%105%89%101%
2025040997398095497162,400-1299%100%65%101%101%101%88%100%
202504101,0001,0099941,00864,10037104%101%103%102%100%101%92%104%
202504119951,0149891,01137,2003100%102%58%▲▲99%100%99%92%104%
202504141,0161,0161,0091,00932,000-2100%99%86%100%100%99%92%104%
202504151,0081,0151,0061,00621,400-3100%100%67%▼▼99%100%100%93%104%
202504161,0061,01099699934,700-799%99%162%▼▼▼100%102%100%93%103%
202504179991,00399199633,500-3100%100%97%▼▼▼▼101%102%100%92%103%
202504181,0041,0111,0021,01123,40015102%101%70%99%100%99%94%104%
202504211,0111,0111,0021,00320,700-899%99%88%100%100%100%94%103%
202504221,0071,0141,0071,01124,2008101%100%117%101%99%99%95%104%
202504231,0161,0221,0151,02223,60011101%101%98%▲▲99%98%98%96%105%
202504241,0231,0261,0101,01321,200-999%99%90%99%99%99%95%104%
202504251,0121,0171,0051,00622,200-799%99%105%▼▼100%99%99%97%104%
202504281,0061,0091,0011,00957,9003100%100%261%99%99%99%99%104%
202504301,0141,0141,0001,00147,700-899%99%82%100%100%100%98%103%
202505011,0001,00299599936,300-2100%100%76%▼▼100%100%99%98%103%
202505021,0011,00499799829,400-1100%100%81%▼▼▼100%100%99%98%103%
202505071,0001,00199499655,400-2100%100%188%▼▼▼▼100%100%99%97%103%
202505081,0001,00299399924,6003100%100%44%100%100%99%98%103%
202505099991,0059991,00127,0002100%100%110%▲▲100%100%99%98%103%
202505121,0021,0089981,00226,3001100%100%97%▲▲▲100%100%99%98%101%
202505131,0031,00399899825,700-4100%100%98%100%100%99%98%100%
202505149961,00098799774,700-1100%100%291%▼▼100%100%99%98%100%
2025051599599699099429,400-3100%100%39%▼▼▼101%99%100%97%100%
202505169931,00099399930,2005101%101%103%100%98%99%98%101%
202505199981,0029961,00025,1001100%100%83%▲▲99%98%98%98%101%
202505201,0021,00299199138,300-999%99%153%99%99%99%97%100%
2025052199699698298358,600-899%99%153%▼▼99%101%100%96%100%
2025052298398397497462,200-999%99%106%▼▼▼100%101%100%95%100%
2025052397697997597627,6002100%100%44%100%101%0%95%100%
2025052698398598198220,7006101%100%75%▲▲101%101%0%97%101%
2025052798299298298818,9006101%101%91%▲▲▲99%99%0%98%101%
2025052899499698798732,500-1100%99%172%100%99%0%98%101%
2025052998899398799029,5003100%100%91%100%100%0%99%102%
2025053098799498498926,300-1100%100%89%99%99%0%99%102%
2025060299099098598528,300-4100%99%108%▼▼99%99%0%98%101%
2025060398598598098032,700-599%99%116%▼▼▼100%0%0%98%101%
2025060498198498198323,8003100%100%73%100%0%0%98%101%
2025060598398598098038,400-3100%100%161%100%0%0%98%101%
2025060698098597997922,000-1100%100%57%▼▼%%%98%101%

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
2025-05-30108,10054,90013,10027,20095,00027,700
2025-05-23108,30061,80012,00027,90096,30033,900
2025-05-16102,80053,1006,00025,30096,80027,800
2025-05-0998,50046,9002,00021,20096,50025,700
2025-05-0297,40049,2002,00022,10095,40027,100
2025-04-2595,40039,2002,00019,80093,40019,400
2025-04-1895,40042,8002,00019,50093,40023,300
2025-04-1196,40048,1002,00018,20094,40029,900
2025-04-04102,50062,5003,90027,00098,60035,500
2025-03-28145,90029,50026,00011,400119,90018,100
2025-03-21881,20082,200613,1008,200268,10074,000
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

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 Ltd128,0600.55%21,0009991,0059991,00127,000
2025-05-01 Barclays Capital Securities Ltd107,0600.46%-8,0001,0001,00299599936,300
2025-04-30 Barclays Capital Securities Ltd115,0600.50%6,1001,0141,0141,0001,00147,700
2025-04-11 Barclays Capital Securities Ltd108,9600.47%-6,5009951,0149891,01137,200
2025-04-02 Barclays Capital Securities Ltd115,4600.50%1,0181,0181,0061,00664,100

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