| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 438 | 438 | 438 | 438 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 101% | 104% | 98% | 101% |
| 20250121 | 437 | 438 | 435 | 438 | 1,400 | 0 | 100% | 100% | 700% | -- | 99% | 101% | 104% | 98% | 101% |
| 20250122 | 438 | 438 | 430 | 434 | 3,400 | -4 | 99% | 99% | 243% | ▼ | 101% | 103% | 105% | 97% | 100% |
| 20250123 | 434 | 440 | 433 | 439 | 1,700 | 5 | 101% | 101% | 50% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20250124 | 442 | 442 | 441 | 441 | 1,300 | 2 | 100% | 100% | 76% | ▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20250127 | 445 | 445 | 443 | 443 | 800 | 2 | 100% | 100% | 62% | ▲▲▲ | 101% | 102% | 104% | 99% | 103% |
| 20250128 | 439 | 445 | 439 | 444 | 1,700 | 1 | 100% | 101% | 213% | ▲▲▲▲ | 102% | 101% | 104% | 99% | 103% |
| 20250129 | 440 | 447 | 440 | 447 | 1,400 | 3 | 101% | 102% | 82% | ▲▲▲▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20250130 | 449 | 449 | 449 | 449 | 400 | 2 | 100% | 100% | 29% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250131 | 446 | 449 | 446 | 446 | 2,800 | -3 | 99% | 100% | 700% | ▼ | 100% | 103% | 102% | 99% | 103% |
| 20250203 | 441 | 441 | 440 | 440 | 600 | -6 | 99% | 100% | 21% | ▼▼ | 101% | 103% | 102% | 98% | 101% |
| 20250204 | 442 | 445 | 442 | 445 | 500 | 5 | 101% | 101% | 83% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20250205 | 443 | 445 | 443 | 445 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 101% | 100% | 99% | 103% |
| 20250206 | 451 | 453 | 449 | 449 | 2,100 | 4 | 101% | 100% | 191% | ▲ | 102% | 102% | 101% | 100% | 103% |
| 20250207 | 446 | 454 | 444 | 454 | 2,500 | 5 | 101% | 102% | 119% | ▲▲ | 102% | 100% | 101% | 100% | 105% |
| 20250210 | 446 | 453 | 445 | 453 | 1,200 | -1 | 100% | 102% | 48% | ▼ | 100% | 97% | 100% | 100% | 104% |
| 20250212 | 450 | 458 | 447 | 450 | 3,900 | -3 | 99% | 100% | 325% | ▼▼ | 102% | 96% | 101% | 99% | 104% |
| 20250213 | 448 | 458 | 448 | 456 | 2,200 | 6 | 101% | 102% | 56% | ▲ | 100% | 96% | 101% | 100% | 105% |
| 20250214 | 446 | 455 | 446 | 448 | 9,700 | -8 | 98% | 100% | 441% | ▼ | 98% | 98% | 101% | 98% | 103% |
| 20250217 | 446 | 446 | 429 | 435 | 9,700 | -13 | 97% | 98% | 100% | ▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20250218 | 432 | 433 | 431 | 432 | 4,900 | -3 | 99% | 100% | 51% | ▼▼▼ | 99% | 104% | 106% | 95% | 100% |
| 20250219 | 433 | 439 | 426 | 427 | 8,200 | -5 | 99% | 99% | 167% | ▼▼▼▼ | 101% | 105% | 108% | 94% | 100% |
| 20250220 | 426 | 430 | 425 | 430 | 2,100 | 3 | 101% | 101% | 26% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20250225 | 436 | 437 | 436 | 437 | 1,200 | 7 | 102% | 100% | 57% | ▲▲ | 102% | 102% | 105% | 96% | 102% |
| 20250226 | 437 | 447 | 437 | 447 | 7,700 | 10 | 102% | 102% | 642% | ▲▲▲ | 100% | 100% | 102% | 98% | 105% |
| 20250227 | 448 | 458 | 447 | 449 | 8,900 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 98% | 99% | 102% | 98% | 105% |
| 20250228 | 449 | 452 | 442 | 442 | 12,700 | -7 | 98% | 98% | 143% | ▼ | 100% | 102% | 104% | 97% | 104% |
| 20250303 | 441 | 444 | 441 | 441 | 2,200 | -1 | 100% | 100% | 17% | ▼▼ | 101% | 102% | 104% | 97% | 103% |
| 20250304 | 440 | 449 | 440 | 446 | 2,200 | 5 | 101% | 101% | 100% | ▲ | 100% | 100% | 103% | 98% | 104% |
| 20250305 | 446 | 446 | 442 | 444 | 600 | -2 | 100% | 100% | 27% | ▼ | 100% | 102% | 103% | 97% | 104% |
| 20250306 | 444 | 450 | 444 | 446 | 3,100 | 2 | 100% | 100% | 517% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20250307 | 446 | 448 | 446 | 448 | 700 | 2 | 100% | 100% | 23% | ▲▲ | 100% | 99% | 103% | 98% | 105% |
| 20250310 | 445 | 445 | 443 | 443 | 500 | -5 | 99% | 100% | 71% | ▼ | 100% | 100% | 103% | 97% | 104% |
| 20250311 | 443 | 445 | 443 | 445 | 2,800 | 2 | 100% | 100% | 560% | ▲ | 102% | 100% | 100% | 98% | 104% |
| 20250312 | 445 | 461 | 445 | 452 | 3,700 | 7 | 102% | 102% | 132% | ▲▲ | 98% | 99% | 99% | 99% | 106% |
| 20250313 | 450 | 452 | 442 | 442 | 1,800 | -10 | 98% | 98% | 49% | ▼ | 100% | 104% | 101% | 97% | 104% |
| 20250314 | 442 | 442 | 442 | 442 | 600 | 0 | 100% | 100% | 33% | -- | 100% | 104% | 101% | 97% | 104% |
| 20250317 | 442 | 444 | 442 | 442 | 1,500 | 0 | 100% | 100% | 250% | -- | 99% | 103% | 97% | 98% | 104% |
| 20250318 | 447 | 447 | 444 | 444 | 3,600 | 2 | 100% | 99% | 240% | ▲ | 100% | 103% | 97% | 98% | 104% |
| 20250319 | 444 | 445 | 444 | 445 | 4,800 | 1 | 100% | 100% | 133% | ▲▲ | 103% | 102% | 96% | 98% | 104% |
| 20250321 | 445 | 458 | 445 | 458 | 2,900 | 13 | 103% | 103% | 60% | ▲▲▲ | 100% | 96% | 94% | 100% | 107% |
| 20250324 | 456 | 456 | 455 | 455 | 400 | -3 | 99% | 100% | 14% | ▼ | 101% | 97% | 94% | 99% | 106% |
| 20250325 | 455 | 459 | 445 | 459 | 8,900 | 4 | 101% | 101% | 2225% | ▲ | 99% | 97% | 93% | 100% | 105% |
| 20250326 | 459 | 459 | 451 | 455 | 1,700 | -4 | 99% | 99% | 19% | ▼ | 99% | 100% | 96% | 99% | 103% |
| 20250328 | 444 | 445 | 440 | 440 | 1,700 | -15 | 97% | 99% | 100% | ▼▼ | 100% | 98% | 96% | 96% | 100% |
| 20250331 | 440 | 440 | 438 | 440 | 900 | 0 | 100% | 100% | 53% | -- | 101% | 92% | 96% | 96% | 100% |
| 20250401 | 440 | 443 | 440 | 443 | 800 | 3 | 101% | 101% | 89% | ▲ | 100% | 90% | 95% | 97% | 101% |
| 20250402 | 443 | 445 | 443 | 445 | 11,500 | 2 | 100% | 100% | 1438% | ▲▲ | 99% | 93% | 96% | 97% | 101% |
| 20250403 | 437 | 442 | 433 | 433 | 1,500 | -12 | 97% | 99% | 13% | ▼ | 95% | 101% | 0% | 94% | 100% |
| 20250404 | 426 | 430 | 402 | 406 | 11,000 | -27 | 94% | 95% | 733% | ▼▼ | 99% | 106% | 0% | 88% | 100% |
| 20250408 | 404 | 407 | 380 | 400 | 23,100 | -6 | 99% | 99% | 210% | ▼▼▼ | 99% | 109% | 0% | 87% | 100% |
| 20250409 | 392 | 392 | 376 | 387 | 4,200 | -13 | 97% | 99% | 18% | ▼▼▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20250410 | 411 | 411 | 407 | 407 | 1,200 | 20 | 105% | 99% | 29% | ▲ | 106% | 104% | 0% | 89% | 105% |
| 20250411 | 406 | 438 | 400 | 429 | 7,300 | 22 | 105% | 106% | 608% | ▲▲ | 100% | 98% | 0% | 93% | 111% |
| 20250414 | 427 | 430 | 413 | 427 | 3,400 | -2 | 100% | 100% | 47% | ▼ | 99% | 99% | 0% | 93% | 110% |
| 20250415 | 425 | 425 | 419 | 419 | 900 | -8 | 98% | 99% | 26% | ▼▼ | 100% | 0% | 0% | 91% | 108% |
| 20250416 | 424 | 469 | 423 | 424 | 62,800 | 5 | 101% | 100% | 6978% | ▲ | 99% | 0% | 0% | 92% | 110% |
| 20250417 | 422 | 422 | 417 | 417 | 2,100 | -7 | 98% | 99% | 3% | ▼ | 100% | 0% | 0% | 91% | 108% |
| 20250418 | 420 | 420 | 416 | 419 | 600 | 2 | 100% | 100% | 29% | ▲ | % | % | % | 91% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 52,400 | 100 | 22,700 | 0 | 29,700 |
| 2025-04-04 | 0 | 50,700 | 0 | 19,600 | 0 | 31,100 |
| 2025-03-28 | 0 | 56,300 | 0 | 26,400 | 0 | 29,900 |
| 2025-03-21 | 0 | 51,400 | 0 | 26,400 | 0 | 25,000 |
| 2025-03-14 | 0 | 49,900 | 0 | 25,400 | 0 | 24,500 |
| 2025-03-07 | 0 | 50,100 | 0 | 25,400 | 0 | 24,700 |
| 2025-02-28 | 0 | 48,700 | 0 | 25,400 | 0 | 23,300 |
| 2025-02-21 | 0 | 50,900 | 0 | 25,400 | 0 | 25,500 |
| 2025-02-14 | 0 | 49,000 | 0 | 26,400 | 0 | 22,600 |
| 2025-02-07 | 0 | 51,900 | 0 | 25,600 | 0 | 26,300 |
| 2025-01-31 | 0 | 52,000 | 0 | 25,600 | 0 | 26,400 |
| 2025-01-24 | 0 | 51,300 | 0 | 24,900 | 0 | 26,400 |
| 2025-01-17 | 0 | 51,600 | 0 | 24,900 | 0 | 26,700 |
| 2025-01-10 | 0 | 52,200 | 0 | 25,100 | 0 | 27,100 |
| 2024-12-27 | 0 | 53,000 | 0 | 24,600 | 0 | 28,400 |
| 2024-12-20 | 0 | 55,300 | 0 | 24,600 | 0 | 30,700 |
| 2024-12-13 | 0 | 54,800 | 0 | 25,000 | 0 | 29,800 |
| 2024-12-06 | 0 | 53,800 | 0 | 25,200 | 0 | 28,600 |
| 2024-11-29 | 0 | 52,200 | 0 | 25,600 | 0 | 26,600 |
| 2024-11-22 | 0 | 63,200 | 0 | 38,600 | 0 | 24,600 |
| 2024-11-15 | 0 | 63,500 | 0 | 38,900 | 0 | 24,600 |
| 2024-11-08 | 0 | 64,800 | 0 | 39,500 | 0 | 25,300 |
| 2024-11-01 | 0 | 75,000 | 0 | 39,500 | 0 | 35,500 |
| 2024-10-25 | 0 | 75,100 | 0 | 39,500 | 0 | 35,600 |
| 2024-10-18 | 0 | 76,000 | 0 | 39,800 | 0 | 36,200 |
| 2024-10-11 | 0 | 76,500 | 0 | 40,300 | 0 | 36,200 |
| 2024-10-04 | 0 | 75,600 | 0 | 40,100 | 0 | 35,500 |
| 2024-09-27 | 0 | 73,900 | 0 | 39,500 | 0 | 34,400 |
| 2024-09-20 | 0 | 67,600 | 0 | 39,200 | 0 | 28,400 |
| 2024-09-13 | 0 | 68,700 | 0 | 40,700 | 0 | 28,000 |
| 2024-09-06 | 0 | 66,500 | 0 | 39,200 | 0 | 27,300 |
| 2024-08-30 | 0 | 65,200 | 0 | 37,700 | 0 | 27,500 |
| 2024-08-23 | 0 | 48,400 | 0 | 32,300 | 0 | 16,100 |
| 2024-08-16 | 0 | 43,600 | 0 | 30,000 | 0 | 13,600 |
| 2024-08-09 | 0 | 46,400 | 0 | 27,700 | 0 | 18,700 |
| 2024-08-02 | 0 | 62,700 | 0 | 38,300 | 0 | 24,400 |
| 2024-07-26 | 0 | 61,200 | 0 | 36,100 | 0 | 25,100 |
| 2024-07-19 | 0 | 66,700 | 0 | 37,700 | 0 | 29,000 |
| 2024-07-12 | 0 | 67,100 | 0 | 38,500 | 0 | 28,600 |
| 2024-07-05 | 0 | 66,300 | 0 | 39,200 | 0 | 27,100 |
| 2024-06-28 | 0 | 67,500 | 0 | 37,400 | 0 | 30,100 |
| 2024-06-21 | 0 | 64,700 | 0 | 37,500 | 0 | 27,200 |
| 2024-06-14 | 0 | 65,100 | 0 | 38,000 | 0 | 27,100 |
| 2024-06-07 | 0 | 64,500 | 0 | 37,900 | 0 | 26,600 |
| 2024-05-31 | 0 | 63,900 | 0 | 37,900 | 0 | 26,000 |
| 2024-05-24 | 0 | 64,400 | 0 | 37,800 | 0 | 26,600 |
| 2024-05-17 | 0 | 61,300 | 0 | 33,400 | 0 | 27,900 |
| 2024-05-10 | 0 | 70,500 | 0 | 39,200 | 0 | 31,300 |
| 2024-05-02 | 0 | 71,900 | 0 | 39,200 | 0 | 32,700 |
| 2024-04-26 | 0 | 71,500 | 0 | 39,200 | 0 | 32,300 |
| 2024-04-19 | 0 | 73,800 | 0 | 38,800 | 0 | 35,000 |
| 2024-04-12 | 0 | 78,100 | 0 | 43,100 | 0 | 35,000 |
| 2024-04-05 | 0 | 77,600 | 0 | 42,500 | 0 | 35,100 |
| 2024-03-29 | 0 | 77,700 | 0 | 38,700 | 0 | 39,000 |
| 2024-03-22 | 0 | 120,700 | 0 | 71,600 | 0 | 49,100 |
| 2024-03-15 | 0 | 120,800 | 0 | 70,400 | 0 | 50,400 |
| 2024-03-08 | 0 | 120,600 | 0 | 71,400 | 0 | 49,200 |
| 2024-03-01 | 0 | 126,400 | 0 | 72,300 | 0 | 54,100 |
| 2024-02-22 | 0 | 123,300 | 0 | 71,600 | 0 | 51,700 |
| 2024-02-16 | 0 | 119,400 | 0 | 69,100 | 0 | 50,300 |
| 2024-02-09 | 0 | 115,700 | 0 | 37,500 | 0 | 78,200 |
| 2024-02-02 | 0 | 110,500 | 0 | 32,000 | 0 | 78,500 |
| 2024-01-26 | 0 | 119,500 | 0 | 34,200 | 0 | 85,300 |
| 2024-01-19 | 0 | 122,000 | 0 | 35,000 | 0 | 87,000 |
| 2024-01-12 | 0 | 124,100 | 0 | 33,400 | 0 | 90,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 11:00 | デルソーレ | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250214 | 11:00 | デルソーレ | 営業外費用・特別損失の計上および通期業績予想の修正に関するお知らせ |
| 20241114 | 15:30 | デルソーレ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 15:30 | デルソーレ | 業績予想の修正に関するお知らせ |
| 20241028 | 15:00 | デルソーレ | 千葉工場における火災発生のお知らせ |
| 20240814 | 15:00 | デルソーレ | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240515 | 15:00 | デルソーレ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240416 | 15:00 | デルソーレ | 役員の異動に関するお知らせ |
| 20240214 | 15:30 | デルソーレ | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2876 | 2 | （株）デルソーレ » 第60期定時株主総会（2024年３月期）招集ご通知 | 2024-06-21 12:34:09 |
| 2876 | 2 | （株）デルソーレ » 株主の状況（20240331現在） | 2024-06-21 12:34:08 |
| 2876 | 2 | （株）デルソーレ » 株式情報 | 2024-06-14 17:51:09 |
| 2876 | 2 | （株）デルソーレ » 情報公表 | 2024-06-14 17:51:07 |
| 2876 | 2 | （株）デルソーレ » 電子公告 | 2024-06-14 10:19:56 |
| 2876 | 2 | （株）デルソーレ » 適時開示等 | 2024-06-14 10:19:54 |
| 2876 | 2 | （株）デルソーレ » 株主通信 | 2024-06-14 10:19:53 |
| 2876 | 2 | （株）デルソーレ » 招集通知 | 2024-06-14 10:19:52 |
| 2876 | 2 | （株）デルソーレ » 有価証券報告書 | 2024-06-14 10:19:50 |
| 2876 | 2 | （株）デルソーレ » 決算短信 | 2024-06-14 10:19:49 |