| 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 | 263 | 263 | 260 | 262 | 10,000 | 1 | 100% | 100% | 769% | ▲ | 99% | 100% | 98% | 98% | 100% |
| 20240726 | 262 | 262 | 260 | 260 | 4,300 | -2 | 99% | 99% | 43% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20240729 | 261 | 261 | 260 | 261 | 5,100 | 1 | 100% | 100% | 119% | ▲ | 100% | 97% | 98% | 98% | 100% |
| 20240730 | 262 | 262 | 260 | 261 | 2,500 | 0 | 100% | 100% | 49% | -- | 100% | 93% | 99% | 98% | 100% |
| 20240731 | 261 | 263 | 261 | 262 | 3,300 | 1 | 100% | 100% | 132% | ▲ | 101% | 93% | 99% | 98% | 101% |
| 20240801 | 260 | 262 | 252 | 262 | 21,900 | 0 | 100% | 101% | 664% | -- | 98% | 95% | 100% | 98% | 101% |
| 20240802 | 259 | 259 | 252 | 255 | 26,300 | -7 | 97% | 98% | 120% | ▼ | 88% | 98% | 102% | 96% | 100% |
| 20240805 | 253 | 253 | 222 | 222 | 49,900 | -33 | 87% | 88% | 190% | ▼ | 100% | 103% | 108% | 83% | 100% |
| 20240806 | 242 | 252 | 241 | 242 | 19,800 | 20 | 109% | 100% | 40% | ▲ | 102% | 106% | 109% | 91% | 109% |
| 20240807 | 239 | 249 | 238 | 243 | 24,800 | 1 | 100% | 102% | 125% | ▲ | 101% | 103% | 107% | 91% | 109% |
| 20240808 | 245 | 250 | 245 | 247 | 10,400 | 4 | 102% | 101% | 42% | ▲ | 101% | 103% | 106% | 94% | 111% |
| 20240809 | 247 | 250 | 247 | 249 | 6,900 | 2 | 101% | 101% | 66% | ▲▲ | 99% | 101% | 104% | 94% | 112% |
| 20240813 | 251 | 251 | 248 | 248 | 14,200 | -1 | 100% | 99% | 206% | ▼ | 100% | 99% | 104% | 94% | 112% |
| 20240814 | 252 | 253 | 248 | 253 | 5,300 | 5 | 102% | 100% | 37% | ▲ | 100% | 100% | 104% | 96% | 114% |
| 20240815 | 253 | 253 | 249 | 252 | 5,300 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 103% | 95% | 114% |
| 20240816 | 255 | 255 | 252 | 254 | 4,400 | 2 | 101% | 100% | 83% | ▲ | 98% | 102% | 103% | 96% | 114% |
| 20240819 | 254 | 254 | 248 | 250 | 4,900 | -4 | 98% | 98% | 111% | ▼ | 100% | 104% | 105% | 95% | 113% |
| 20240820 | 249 | 253 | 249 | 250 | 2,200 | 0 | 100% | 100% | 45% | -- | 101% | 103% | 106% | 95% | 113% |
| 20240821 | 251 | 255 | 251 | 253 | 4,100 | 3 | 101% | 101% | 186% | ▲ | 100% | 101% | 104% | 97% | 114% |
| 20240822 | 256 | 257 | 254 | 257 | 9,700 | 4 | 102% | 100% | 237% | ▲▲ | 100% | 99% | 102% | 98% | 116% |
| 20240823 | 259 | 260 | 257 | 258 | 3,300 | 1 | 100% | 100% | 34% | ▲▲▲ | 99% | 99% | 102% | 98% | 116% |
| 20240826 | 260 | 261 | 257 | 258 | 5,700 | 0 | 100% | 99% | 173% | -- | 100% | 100% | 103% | 98% | 116% |
| 20240827 | 258 | 259 | 257 | 258 | 500 | 0 | 100% | 100% | 9% | -- | 99% | 101% | 102% | 98% | 116% |
| 20240828 | 259 | 259 | 256 | 257 | 2,400 | -1 | 100% | 99% | 480% | ▼ | 101% | 102% | 104% | 98% | 116% |
| 20240829 | 255 | 257 | 255 | 257 | 3,500 | 0 | 100% | 101% | 146% | -- | 99% | 101% | 103% | 98% | 116% |
| 20240830 | 258 | 258 | 255 | 256 | 2,500 | -1 | 100% | 99% | 71% | ▼ | 98% | 100% | 101% | 99% | 115% |
| 20240902 | 262 | 262 | 256 | 258 | 9,100 | 2 | 101% | 98% | 364% | ▲ | 101% | 102% | 103% | 100% | 116% |
| 20240903 | 258 | 263 | 258 | 261 | 12,400 | 3 | 101% | 101% | 136% | ▲▲ | 100% | 101% | 102% | 100% | 108% |
| 20240904 | 260 | 261 | 258 | 259 | 3,200 | -2 | 99% | 100% | 26% | ▼ | 100% | 101% | 102% | 99% | 107% |
| 20240905 | 259 | 264 | 259 | 260 | 5,900 | 1 | 100% | 100% | 184% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20240906 | 262 | 263 | 260 | 261 | 3,500 | 1 | 100% | 100% | 59% | ▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20240909 | 260 | 262 | 258 | 262 | 6,200 | 1 | 100% | 101% | 177% | ▲▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20240910 | 264 | 264 | 261 | 261 | 7,400 | -1 | 100% | 99% | 119% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20240911 | 263 | 264 | 261 | 262 | 3,200 | 1 | 100% | 100% | 43% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20240912 | 262 | 262 | 260 | 261 | 2,400 | -1 | 100% | 100% | 75% | ▼ | 99% | 101% | 101% | 100% | 104% |
| 20240913 | 262 | 262 | 259 | 259 | 5,700 | -2 | 99% | 99% | 238% | ▼▼ | 101% | 102% | 102% | 99% | 104% |
| 20240917 | 259 | 262 | 259 | 262 | 3,700 | 3 | 101% | 101% | 65% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20240918 | 264 | 265 | 261 | 265 | 9,400 | 3 | 101% | 100% | 254% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20240919 | 262 | 264 | 262 | 263 | 1,300 | -2 | 99% | 100% | 14% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20240920 | 261 | 265 | 261 | 264 | 2,900 | 1 | 100% | 101% | 223% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20240924 | 264 | 264 | 264 | 264 | 900 | 0 | 100% | 100% | 31% | -- | 100% | 99% | 100% | 100% | 103% |
| 20240925 | 265 | 265 | 265 | 265 | 3,700 | 1 | 100% | 100% | 411% | ▲ | 100% | 99% | 99% | 100% | 104% |
| 20240926 | 265 | 265 | 264 | 265 | 5,700 | 0 | 100% | 100% | 154% | -- | 100% | 100% | 100% | 100% | 104% |
| 20240927 | 263 | 264 | 262 | 264 | 2,500 | -1 | 100% | 100% | 44% | ▼ | 99% | 101% | 100% | 100% | 103% |
| 20240930 | 262 | 265 | 260 | 260 | 4,700 | -4 | 98% | 99% | 188% | ▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241001 | 266 | 266 | 262 | 263 | 1,700 | 3 | 101% | 99% | 36% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241002 | 262 | 263 | 261 | 262 | 2,800 | -1 | 100% | 100% | 165% | ▼ | 100% | 101% | 99% | 99% | 101% |
| 20241003 | 263 | 265 | 263 | 264 | 3,900 | 2 | 101% | 100% | 139% | ▲ | 100% | 100% | 98% | 100% | 102% |
| 20241004 | 264 | 265 | 263 | 264 | 4,800 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 98% | 100% | 102% |
| 20241007 | 264 | 265 | 263 | 263 | 3,700 | -1 | 100% | 100% | 77% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20241008 | 264 | 265 | 261 | 262 | 2,300 | -1 | 100% | 99% | 62% | ▼▼ | 101% | 100% | 0% | 99% | 101% |
| 20241009 | 263 | 265 | 262 | 265 | 1,300 | 3 | 101% | 101% | 57% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241010 | 265 | 266 | 263 | 263 | 7,300 | -2 | 99% | 99% | 562% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241011 | 265 | 265 | 262 | 263 | 5,400 | 0 | 100% | 99% | 74% | -- | 99% | 98% | 0% | 99% | 102% |
| 20241015 | 265 | 265 | 262 | 263 | 5,100 | 0 | 100% | 99% | 94% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241016 | 263 | 263 | 261 | 262 | 3,000 | -1 | 100% | 100% | 59% | ▼ | 101% | 99% | 0% | 99% | 101% |
| 20241017 | 261 | 263 | 261 | 263 | 1,800 | 1 | 100% | 101% | 60% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 261 | 261 | 261 | 261 | 500 | -2 | 99% | 100% | 28% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 260 | 262 | 259 | 260 | 14,200 | -1 | 100% | 100% | 2840% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 259 | 260 | 258 | 259 | 10,500 | -1 | 100% | 100% | 74% | ▼▼▼ | % | % | % | 98% | 100% |
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 | 136,400 | 0 | 59,100 | 0 | 77,300 |
| 2024-10-11 | 0 | 135,700 | 0 | 59,100 | 0 | 76,600 |
| 2024-10-04 | 600 | 135,600 | 0 | 59,300 | 600 | 76,300 |
| 2024-09-27 | 1,000 | 135,500 | 0 | 58,900 | 1,000 | 76,600 |
| 2024-09-20 | 1,000 | 136,000 | 0 | 58,900 | 1,000 | 77,100 |
| 2024-09-13 | 1,000 | 136,100 | 0 | 58,900 | 1,000 | 77,200 |
| 2024-09-06 | 1,000 | 137,500 | 0 | 58,400 | 1,000 | 79,100 |
| 2024-08-30 | 1,000 | 138,100 | 0 | 58,600 | 1,000 | 79,500 |
| 2024-08-23 | 800 | 136,400 | 0 | 59,100 | 800 | 77,300 |
| 2024-08-16 | 1,000 | 135,000 | 0 | 58,900 | 1,000 | 76,100 |
| 2024-08-09 | 900 | 136,900 | 0 | 59,500 | 900 | 77,400 |
| 2024-08-02 | 400 | 135,200 | 0 | 59,900 | 400 | 75,300 |
| 2024-07-26 | 0 | 141,200 | 0 | 60,000 | 0 | 81,200 |
| 2024-07-19 | 800 | 143,100 | 0 | 61,600 | 800 | 81,500 |
| 2024-07-12 | 600 | 145,800 | 0 | 61,600 | 600 | 84,200 |
| 2024-07-05 | 1,700 | 148,300 | 0 | 61,800 | 1,700 | 86,500 |
| 2024-06-28 | 2,000 | 143,200 | 0 | 63,200 | 2,000 | 80,000 |
| 2024-06-21 | 1,500 | 140,700 | 0 | 63,200 | 1,500 | 77,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | ショクブン | 繰延税金資産の取り崩し並びに、第2四半期累計期間業績及び通期業績予想の修正に関するお知らせ |
| 20240731 | 15:50 | ショクブン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | ショクブン | 支配株主等に関する事項について |
| 20240628 | 16:00 | ショクブン | 非上場の親会社等の決算に関するお知らせ |
| 20240619 | 17:00 | ショクブン | 資金使途の変更に関するお知らせ |
| 20240513 | 16:00 | ショクブン | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | ショクブン | 役員の異動に関するお知らせ |
| 20240513 | 16:00 | ショクブン | 会計監査人の異動に関するお知らせ |
| 20240424 | 16:00 | ショクブン | 通期業績予想の修正に関するお知らせ |
| 20240424 | 16:00 | ショクブン | 取締役の辞任及び執行役員の選任に関するお知らせ |
| 20240131 | 16:40 | ショクブン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:40 | ショクブン | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9969 | 1 | 食材宅配のショクブン｜夕食の配達で時間も食費も節約 | 2024-10-23 05:26:18 |
| 9969 | 2 | 会社情報・IR情報 | 食材宅配サービス【ショクブン】 | 2024-06-26 20:34:33 |
| 9969 | 3 | 【ご報告】 ショクブンは名古屋ダイヤモンドドルフィンズ様と一緒に子ども食堂を応援しています - お知らせ | 食材宅配サービス【ショクブン】 | 2024-10-14 13:29:38 |
| 9969 | 3 | ショクブンのおせち2025（先行予約分）のお知らせ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-09-16 18:29:44 |
| 9969 | 3 | 【お友だち紹介】秋の特大キャンペーンを開催中です！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-09-09 12:29:43 |
| 9969 | 3 | 【HITOMI SHIMATANI】Anniversary Box - お知らせ | 食材宅配サービス【ショクブン】 | 2024-08-28 00:28:57 |
| 9969 | 3 | 引き続きオフィシャルパートナーとして「名古屋ダイヤモンドドルフィンズ」を応援します！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-07-31 03:30:28 |
| 9969 | 3 | 愛知工業大学「吉成ゼミ」×ショクブン エマメシ・グランプリが開催されました！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-07-23 18:28:40 |
| 9969 | 3 | 夏季休暇につきまして - お知らせ | 食材宅配サービス【ショクブン】 | 2024-07-22 16:29:45 |
| 9969 | 3 | 【ミーフィルおためしKit】が始まりました！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-07-03 11:29:59 |