| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 98% | 99% | 102% |
| 20241008 | 264 | 265 | 261 | 262 | 2,300 | -1 | 100% | 99% | 62% | ▼▼ | 101% | 100% | 98% | 99% | 101% |
| 20241009 | 263 | 265 | 262 | 265 | 1,300 | 3 | 101% | 101% | 57% | ▲ | 99% | 99% | 98% | 100% | 102% |
| 20241010 | 265 | 266 | 263 | 263 | 7,300 | -2 | 99% | 99% | 562% | ▼ | 99% | 99% | 98% | 99% | 102% |
| 20241011 | 265 | 265 | 262 | 263 | 5,400 | 0 | 100% | 99% | 74% | -- | 99% | 98% | 98% | 99% | 102% |
| 20241015 | 265 | 265 | 262 | 263 | 5,100 | 0 | 100% | 99% | 94% | -- | 100% | 99% | 98% | 99% | 102% |
| 20241016 | 263 | 263 | 261 | 262 | 3,000 | -1 | 100% | 100% | 59% | ▼ | 101% | 99% | 99% | 99% | 101% |
| 20241017 | 261 | 263 | 261 | 263 | 1,800 | 1 | 100% | 101% | 60% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20241018 | 261 | 261 | 261 | 261 | 500 | -2 | 99% | 100% | 28% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241021 | 260 | 262 | 259 | 260 | 14,200 | -1 | 100% | 100% | 2840% | ▼▼ | 100% | 100% | 98% | 98% | 100% |
| 20241022 | 259 | 260 | 258 | 259 | 10,500 | -1 | 100% | 100% | 74% | ▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241023 | 258 | 258 | 257 | 258 | 6,600 | -1 | 100% | 100% | 63% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241024 | 258 | 259 | 258 | 258 | 3,300 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 98% | 97% | 100% |
| 20241025 | 260 | 260 | 256 | 258 | 4,000 | 0 | 100% | 99% | 121% | -- | 100% | 101% | 99% | 97% | 100% |
| 20241028 | 256 | 258 | 256 | 257 | 2,700 | -1 | 100% | 100% | 68% | ▼ | 100% | 98% | 98% | 97% | 100% |
| 20241029 | 258 | 258 | 256 | 258 | 2,200 | 1 | 100% | 100% | 81% | ▲ | 100% | 99% | 98% | 97% | 100% |
| 20241030 | 258 | 258 | 256 | 258 | 4,800 | 0 | 100% | 100% | 218% | -- | 101% | 100% | 99% | 97% | 100% |
| 20241031 | 256 | 259 | 256 | 259 | 5,000 | 1 | 100% | 101% | 104% | ▲ | 98% | 99% | 98% | 98% | 101% |
| 20241101 | 258 | 258 | 254 | 254 | 17,200 | -5 | 98% | 98% | 344% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241105 | 254 | 254 | 253 | 254 | 7,800 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241106 | 255 | 255 | 253 | 255 | 9,600 | 1 | 100% | 100% | 123% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241107 | 255 | 255 | 253 | 254 | 4,700 | -1 | 100% | 100% | 49% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241108 | 255 | 255 | 253 | 255 | 6,000 | 1 | 100% | 100% | 128% | ▲ | 100% | 99% | 99% | 97% | 100% |
| 20241111 | 255 | 255 | 252 | 254 | 12,000 | -1 | 100% | 100% | 200% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241112 | 253 | 254 | 252 | 254 | 3,400 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241113 | 251 | 253 | 251 | 251 | 12,700 | -3 | 99% | 100% | 374% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20241114 | 253 | 253 | 250 | 252 | 3,800 | 1 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241115 | 250 | 251 | 249 | 250 | 11,400 | -2 | 99% | 100% | 300% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241118 | 250 | 250 | 249 | 250 | 3,900 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241119 | 250 | 250 | 249 | 249 | 4,800 | -1 | 100% | 100% | 123% | ▼ | 100% | 102% | 100% | 96% | 100% |
| 20241120 | 249 | 249 | 249 | 249 | 3,000 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 99% | 96% | 100% |
| 20241121 | 250 | 250 | 249 | 250 | 2,700 | 1 | 100% | 100% | 90% | ▲ | 100% | 101% | 99% | 97% | 100% |
| 20241122 | 249 | 250 | 248 | 250 | 8,300 | 0 | 100% | 100% | 307% | -- | 100% | 100% | 98% | 97% | 100% |
| 20241125 | 250 | 250 | 249 | 250 | 22,200 | 0 | 100% | 100% | 267% | -- | 101% | 100% | 98% | 97% | 100% |
| 20241126 | 250 | 254 | 250 | 253 | 32,900 | 3 | 101% | 101% | 148% | ▲ | 99% | 100% | 96% | 98% | 102% |
| 20241127 | 252 | 256 | 248 | 250 | 33,300 | -3 | 99% | 99% | 101% | ▼ | 101% | 101% | 98% | 97% | 100% |
| 20241128 | 248 | 252 | 248 | 251 | 11,100 | 1 | 100% | 101% | 33% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20241129 | 251 | 251 | 250 | 250 | 7,400 | -1 | 100% | 100% | 67% | ▼ | 100% | 98% | 96% | 98% | 100% |
| 20241202 | 252 | 252 | 250 | 251 | 13,700 | 1 | 100% | 100% | 185% | ▲ | 100% | 98% | 96% | 98% | 101% |
| 20241203 | 251 | 251 | 249 | 250 | 11,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 98% | 96% | 98% | 100% |
| 20241204 | 250 | 250 | 248 | 250 | 6,800 | 0 | 100% | 100% | 60% | -- | 100% | 98% | 96% | 98% | 100% |
| 20241205 | 248 | 250 | 247 | 248 | 17,200 | -2 | 99% | 100% | 253% | ▼ | 100% | 98% | 96% | 97% | 100% |
| 20241206 | 247 | 247 | 246 | 246 | 9,400 | -2 | 99% | 100% | 55% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241209 | 247 | 247 | 244 | 245 | 21,100 | -1 | 100% | 99% | 224% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241210 | 245 | 245 | 243 | 244 | 11,700 | -1 | 100% | 100% | 55% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241211 | 244 | 244 | 241 | 241 | 14,900 | -3 | 99% | 99% | 127% | ▼▼▼▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241212 | 241 | 243 | 240 | 243 | 25,000 | 2 | 101% | 101% | 168% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241213 | 242 | 242 | 241 | 241 | 17,500 | -2 | 99% | 100% | 70% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 241 | 243 | 241 | 242 | 13,600 | 1 | 100% | 100% | 78% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241217 | 241 | 242 | 240 | 240 | 17,900 | -2 | 99% | 100% | 132% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 241 | 241 | 239 | 240 | 12,600 | 0 | 100% | 100% | 70% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 239 | 240 | 238 | 238 | 14,800 | -2 | 99% | 100% | 117% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 239 | 239 | 237 | 238 | 26,000 | 0 | 100% | 100% | 176% | -- | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 4,800 | 82,200 | 0 | 56,600 | 4,800 | 25,600 |
| 2024-12-06 | 4,100 | 84,800 | 0 | 57,800 | 4,100 | 27,000 |
| 2024-11-29 | 3,900 | 87,300 | 0 | 57,300 | 3,900 | 30,000 |
| 2024-11-22 | 3,000 | 87,400 | 0 | 57,000 | 3,000 | 30,400 |
| 2024-11-15 | 3,300 | 86,800 | 0 | 57,100 | 3,300 | 29,700 |
| 2024-11-08 | 600 | 131,800 | 0 | 56,800 | 600 | 75,000 |
| 2024-11-01 | 600 | 132,600 | 0 | 56,500 | 600 | 76,100 |
| 2024-10-25 | 600 | 139,600 | 0 | 57,900 | 600 | 81,700 |
| 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 |
|---|---|---|---|
| 20241118 | 11:00 | ショクブン | 執行役員の選任に関するお知らせ |
| 20241031 | 16:00 | ショクブン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | ショクブン | 剰余金の配当（中間配当無配）に関するお知らせ |
| 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 | 2024-12-21 15:23:52 |
| 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 | 年末年始休暇のお知らせ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-12-17 15:30:22 |
| 9969 | 3 | 12/5（木）放送予定！ 東海テレビ「スイッチ！」にてショクブンが紹介されます - お知らせ | 食材宅配サービス【ショクブン】 | 2024-12-04 16:29:09 |
| 9969 | 3 | 11月16日（土）防災・減災秋まつり2024に出展します！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-11-14 13:29:54 |
| 9969 | 3 | 愛知県の中学生が職場体験に来ました！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-11-06 11:29:26 |
| 9969 | 3 | 【ご報告】ショクブンはこ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】 | 2024-11-04 22:30:05 |
| 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 |