| 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 | 2,299 | 2,305 | 2,292 | 2,295 | 67,400 | 9 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20240925 | 2,302 | 2,304 | 2,283 | 2,298 | 65,600 | 3 | 100% | 100% | 97% | ▲▲ | 101% | 99% | 100% | 100% | 104% |
| 20240926 | 2,305 | 2,327 | 2,298 | 2,322 | 140,300 | 24 | 101% | 101% | 214% | ▲▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20240927 | 2,322 | 2,334 | 2,301 | 2,310 | 117,600 | -12 | 99% | 99% | 84% | ▼ | 101% | 100% | 101% | 99% | 105% |
| 20240930 | 2,270 | 2,299 | 2,268 | 2,294 | 110,600 | -16 | 99% | 101% | 94% | ▼▼ | 100% | 100% | 97% | 99% | 104% |
| 20241001 | 2,300 | 2,300 | 2,286 | 2,292 | 79,600 | -2 | 100% | 100% | 72% | ▼▼▼ | 98% | 100% | 98% | 99% | 103% |
| 20241002 | 2,287 | 2,305 | 2,241 | 2,249 | 113,700 | -43 | 98% | 98% | 143% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 101% |
| 20241003 | 2,272 | 2,272 | 2,249 | 2,257 | 115,500 | 8 | 100% | 99% | 102% | ▲ | 101% | 102% | 100% | 97% | 101% |
| 20241004 | 2,250 | 2,279 | 2,250 | 2,268 | 82,500 | 11 | 100% | 101% | 71% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241007 | 2,285 | 2,305 | 2,275 | 2,296 | 104,900 | 28 | 101% | 100% | 127% | ▲▲▲ | 99% | 101% | 99% | 99% | 102% |
| 20241008 | 2,280 | 2,293 | 2,251 | 2,267 | 110,100 | -29 | 99% | 99% | 105% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20241009 | 2,278 | 2,296 | 2,278 | 2,283 | 85,900 | 16 | 101% | 100% | 78% | ▲ | 100% | 98% | 99% | 98% | 102% |
| 20241010 | 2,285 | 2,290 | 2,270 | 2,287 | 56,300 | 4 | 100% | 100% | 66% | ▲▲ | 100% | 97% | 99% | 98% | 102% |
| 20241011 | 2,293 | 2,304 | 2,277 | 2,284 | 129,600 | -3 | 100% | 100% | 230% | ▼ | 101% | 98% | 99% | 98% | 102% |
| 20241015 | 2,284 | 2,305 | 2,268 | 2,297 | 225,300 | 13 | 101% | 101% | 174% | ▲ | 99% | 98% | 100% | 99% | 102% |
| 20241016 | 2,262 | 2,276 | 2,234 | 2,234 | 303,600 | -63 | 97% | 99% | 135% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241017 | 2,235 | 2,237 | 2,217 | 2,230 | 142,500 | -4 | 100% | 100% | 47% | ▼▼ | 100% | 98% | 101% | 96% | 100% |
| 20241018 | 2,234 | 2,247 | 2,228 | 2,231 | 101,400 | 1 | 100% | 100% | 71% | ▲ | 100% | 99% | 102% | 96% | 100% |
| 20241021 | 2,225 | 2,231 | 2,208 | 2,228 | 102,200 | -3 | 100% | 100% | 101% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241022 | 2,220 | 2,221 | 2,208 | 2,210 | 102,500 | -18 | 99% | 100% | 100% | ▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20241023 | 2,205 | 2,211 | 2,192 | 2,193 | 101,200 | -17 | 99% | 99% | 99% | ▼▼▼ | 101% | 103% | 103% | 94% | 100% |
| 20241024 | 2,180 | 2,208 | 2,173 | 2,200 | 93,800 | 7 | 100% | 101% | 93% | ▲ | 99% | 101% | 102% | 95% | 100% |
| 20241025 | 2,209 | 2,216 | 2,181 | 2,191 | 101,600 | -9 | 100% | 99% | 108% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20241028 | 2,191 | 2,222 | 2,185 | 2,222 | 72,300 | 31 | 101% | 101% | 71% | ▲ | 101% | 102% | 102% | 97% | 101% |
| 20241029 | 2,223 | 2,245 | 2,220 | 2,239 | 98,700 | 17 | 101% | 101% | 137% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20241030 | 2,240 | 2,249 | 2,221 | 2,235 | 155,500 | -4 | 100% | 100% | 158% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20241031 | 2,245 | 2,252 | 2,226 | 2,239 | 88,400 | 4 | 100% | 100% | 57% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241101 | 2,233 | 2,251 | 2,217 | 2,232 | 107,200 | -7 | 100% | 100% | 121% | ▼ | 101% | 100% | 102% | 97% | 102% |
| 20241105 | 2,236 | 2,263 | 2,228 | 2,262 | 97,500 | 30 | 101% | 101% | 91% | ▲ | 100% | 99% | 101% | 98% | 103% |
| 20241106 | 2,255 | 2,271 | 2,249 | 2,250 | 101,200 | -12 | 99% | 100% | 104% | ▼ | 100% | 99% | 101% | 98% | 103% |
| 20241107 | 2,250 | 2,263 | 2,243 | 2,248 | 155,500 | -2 | 100% | 100% | 154% | ▼▼ | 100% | 100% | 102% | 98% | 103% |
| 20241108 | 2,238 | 2,256 | 2,235 | 2,246 | 114,000 | -2 | 100% | 100% | 73% | ▼▼▼ | 100% | 99% | 102% | 98% | 103% |
| 20241111 | 2,245 | 2,250 | 2,232 | 2,237 | 64,300 | -9 | 100% | 100% | 56% | ▼▼▼▼ | 99% | 100% | 102% | 97% | 102% |
| 20241112 | 2,239 | 2,248 | 2,215 | 2,220 | 85,800 | -17 | 99% | 99% | 133% | ▼▼▼▼▼ | 101% | 101% | 103% | 97% | 101% |
| 20241113 | 2,215 | 2,248 | 2,215 | 2,236 | 148,000 | 16 | 101% | 101% | 172% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20241114 | 2,231 | 2,245 | 2,216 | 2,218 | 124,000 | -18 | 99% | 99% | 84% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241115 | 2,218 | 2,238 | 2,216 | 2,222 | 69,500 | 4 | 100% | 100% | 56% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241118 | 2,231 | 2,249 | 2,227 | 2,238 | 62,400 | 16 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 104% | 99% | 102% |
| 20241119 | 2,247 | 2,256 | 2,240 | 2,240 | 50,900 | 2 | 100% | 100% | 82% | ▲▲▲ | 100% | 101% | 104% | 99% | 102% |
| 20241120 | 2,249 | 2,256 | 2,227 | 2,238 | 76,500 | -2 | 100% | 100% | 150% | ▼ | 101% | 101% | 104% | 99% | 102% |
| 20241121 | 2,238 | 2,259 | 2,238 | 2,250 | 60,400 | 12 | 101% | 101% | 79% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20241122 | 2,260 | 2,260 | 2,245 | 2,252 | 39,300 | 2 | 100% | 100% | 65% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20241125 | 2,260 | 2,271 | 2,252 | 2,252 | 99,000 | 0 | 100% | 100% | 252% | -- | 100% | 101% | 103% | 100% | 102% |
| 20241126 | 2,267 | 2,273 | 2,248 | 2,262 | 64,300 | 10 | 100% | 100% | 65% | ▲ | 99% | 101% | 103% | 100% | 102% |
| 20241127 | 2,260 | 2,260 | 2,228 | 2,247 | 69,800 | -15 | 99% | 99% | 109% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241128 | 2,281 | 2,314 | 2,275 | 2,280 | 151,600 | 33 | 101% | 100% | 217% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20241129 | 2,276 | 2,288 | 2,262 | 2,282 | 104,500 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20241202 | 2,282 | 2,289 | 2,262 | 2,274 | 77,200 | -8 | 100% | 100% | 74% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20241203 | 2,272 | 2,297 | 2,272 | 2,277 | 87,600 | 3 | 100% | 100% | 113% | ▲ | 100% | 101% | 103% | 100% | 103% |
| 20241204 | 2,268 | 2,278 | 2,263 | 2,272 | 78,600 | -5 | 100% | 100% | 90% | ▼ | 100% | 101% | 102% | 100% | 102% |
| 20241205 | 2,272 | 2,286 | 2,265 | 2,279 | 72,900 | 7 | 100% | 100% | 93% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241206 | 2,280 | 2,294 | 2,273 | 2,273 | 57,000 | -6 | 100% | 100% | 78% | ▼ | 101% | 102% | 0% | 100% | 102% |
| 20241209 | 2,271 | 2,294 | 2,271 | 2,283 | 80,800 | 10 | 100% | 101% | 142% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20241210 | 2,290 | 2,292 | 2,271 | 2,286 | 59,800 | 3 | 100% | 100% | 74% | ▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20241211 | 2,279 | 2,289 | 2,273 | 2,281 | 55,900 | -5 | 100% | 100% | 93% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20241212 | 2,295 | 2,309 | 2,286 | 2,299 | 117,300 | 18 | 101% | 100% | 210% | ▲ | 102% | 102% | 0% | 100% | 103% |
| 20241213 | 2,286 | 2,335 | 2,286 | 2,325 | 101,200 | 26 | 101% | 102% | 86% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241216 | 2,325 | 2,343 | 2,317 | 2,328 | 72,500 | 3 | 100% | 100% | 72% | ▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241217 | 2,320 | 2,331 | 2,313 | 2,313 | 54,500 | -15 | 99% | 100% | 75% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 2,314 | 2,327 | 2,307 | 2,307 | 49,200 | -6 | 100% | 100% | 90% | ▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 2,300 | 2,336 | 2,298 | 2,325 | 82,300 | 18 | 101% | 101% | 167% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 2,320 | 2,328 | 2,309 | 2,309 | 91,000 | -16 | 99% | 100% | 111% | ▼ | % | % | % | 99% | 103% |
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 | 14,800 | 40,200 | 5,900 | 16,100 | 8,900 | 24,100 |
| 2024-12-06 | 10,700 | 44,000 | 5,900 | 20,500 | 4,800 | 23,500 |
| 2024-11-29 | 13,900 | 42,400 | 6,000 | 19,000 | 7,900 | 23,400 |
| 2024-11-22 | 12,600 | 39,400 | 8,000 | 17,600 | 4,600 | 21,800 |
| 2024-11-15 | 13,500 | 41,300 | 7,900 | 19,100 | 5,600 | 22,200 |
| 2024-11-08 | 11,300 | 41,100 | 7,900 | 19,100 | 3,400 | 22,000 |
| 2024-11-01 | 12,700 | 42,300 | 7,800 | 20,600 | 4,900 | 21,700 |
| 2024-10-25 | 12,900 | 51,600 | 7,800 | 20,400 | 5,100 | 31,200 |
| 2024-10-18 | 14,200 | 78,600 | 8,200 | 24,800 | 6,000 | 53,800 |
| 2024-10-11 | 14,200 | 60,800 | 7,900 | 19,400 | 6,300 | 41,400 |
| 2024-10-04 | 15,100 | 47,700 | 8,600 | 19,600 | 6,500 | 28,100 |
| 2024-09-27 | 15,300 | 39,700 | 9,000 | 20,300 | 6,300 | 19,400 |
| 2024-09-20 | 15,200 | 43,000 | 9,400 | 20,600 | 5,800 | 22,400 |
| 2024-09-13 | 13,100 | 46,700 | 8,900 | 21,100 | 4,200 | 25,600 |
| 2024-09-06 | 13,100 | 45,200 | 9,000 | 19,700 | 4,100 | 25,500 |
| 2024-08-30 | 13,400 | 49,900 | 9,000 | 21,000 | 4,400 | 28,900 |
| 2024-08-23 | 17,000 | 54,000 | 11,300 | 23,500 | 5,700 | 30,500 |
| 2024-08-16 | 13,200 | 54,900 | 8,900 | 22,900 | 4,300 | 32,000 |
| 2024-08-09 | 13,500 | 47,800 | 8,300 | 20,200 | 5,200 | 27,600 |
| 2024-08-02 | 15,700 | 155,300 | 8,800 | 119,200 | 6,900 | 36,100 |
| 2024-07-26 | 25,000 | 172,100 | 8,800 | 124,400 | 16,200 | 47,700 |
| 2024-07-19 | 22,900 | 178,500 | 8,800 | 121,800 | 14,100 | 56,700 |
| 2024-07-12 | 23,600 | 183,000 | 8,400 | 36,400 | 15,200 | 146,600 |
| 2024-07-05 | 20,500 | 105,300 | 8,400 | 36,200 | 12,100 | 69,100 |
| 2024-06-28 | 16,000 | 112,500 | 8,400 | 38,800 | 7,600 | 73,700 |
| 2024-06-21 | 16,000 | 98,600 | 8,400 | 34,300 | 7,600 | 64,300 |
| 2024-06-14 | 14,300 | 87,400 | 8,600 | 34,800 | 5,700 | 52,600 |
| 2024-06-07 | 13,700 | 103,500 | 8,600 | 40,800 | 5,100 | 62,700 |
| 2024-05-31 | 14,700 | 108,100 | 10,800 | 41,400 | 3,900 | 66,700 |
| 2024-05-24 | 14,900 | 109,500 | 11,300 | 39,700 | 3,600 | 69,800 |
| 2024-05-17 | 14,100 | 116,400 | 10,700 | 45,900 | 3,400 | 70,500 |
| 2024-05-10 | 16,100 | 118,800 | 10,600 | 42,600 | 5,500 | 76,200 |
| 2024-05-02 | 20,400 | 139,700 | 10,700 | 45,000 | 9,700 | 94,700 |
| 2024-04-26 | 19,200 | 141,000 | 10,700 | 41,700 | 8,500 | 99,300 |
| 2024-04-19 | 18,900 | 158,300 | 10,600 | 45,300 | 8,300 | 113,000 |
| 2024-04-12 | 24,500 | 209,700 | 9,400 | 59,000 | 15,100 | 150,700 |
| 2024-04-05 | 24,200 | 173,400 | 9,400 | 49,700 | 14,800 | 123,700 |
| 2024-03-29 | 27,500 | 147,600 | 9,400 | 47,100 | 18,100 | 100,500 |
| 2024-03-22 | 25,800 | 135,300 | 10,100 | 45,700 | 15,700 | 89,600 |
| 2024-03-15 | 26,000 | 136,500 | 10,200 | 47,600 | 15,800 | 88,900 |
| 2024-03-08 | 32,100 | 179,900 | 11,500 | 67,300 | 20,600 | 112,600 |
| 2024-03-01 | 51,700 | 176,400 | 28,000 | 64,900 | 23,700 | 111,500 |
| 2024-02-22 | 3,423,200 | 207,500 | 3,380,400 | 72,700 | 42,800 | 134,800 |
| 2024-02-16 | 2,517,900 | 192,000 | 2,500,400 | 70,700 | 17,500 | 121,300 |
| 2024-02-09 | 1,833,800 | 173,400 | 1,819,800 | 57,100 | 14,000 | 116,300 |
| 2024-02-02 | 942,100 | 165,700 | 931,900 | 56,600 | 10,200 | 109,100 |
| 2024-01-26 | 427,200 | 152,300 | 416,900 | 51,000 | 10,300 | 101,300 |
| 2024-01-19 | 177,400 | 107,400 | 167,400 | 41,400 | 10,000 | 66,000 |
| 2024-01-12 | 89,800 | 95,400 | 78,600 | 33,500 | 11,200 | 61,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 216,179 | 0.47% | ▼ | -34,600 | 2,146 | 2,157 | 2,132 | 2,138 | 132,500 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 250,779 | 0.54% | ▲ | 2,112 | 2,112 | 2,085 | 2,112 | 126,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | ドトル日レス | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | ドトル日レス | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | ドトル日レス | 配当予想の修正に関するお知らせ |
| 20240627 | 15:30 | ドトル日レス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240528 | 15:30 | ドトル日レス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240412 | 15:30 | ドトル日レス | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | ドトル日レス | 取締役の異動に関するお知らせ |
| 20240112 | 15:30 | ドトル日レス | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3087 | 1 | 株式会社ドトール・日レスホールディングス | 2024-12-22 05:26:11 |
| 3087 | 2 | 第14期定時株主総会招集ご通知 | 2024-06-21 12:49:06 |
| 3087 | 2 | 第14期定時株主総会招集ご通知に際してのインターネット開示事項 | 2024-06-21 12:49:05 |
| 3087 | 2 | 第15期定時株主総会招集ご通知 | 2024-06-21 12:49:03 |
| 3087 | 2 | 第15期定時株主総会招集ご通知に際してのインターネット開示事項 | 2024-06-21 12:49:02 |
| 3087 | 2 | 第16期定時株主総会招集ご通知 | 2024-06-21 12:49:01 |
| 3087 | 2 | 第16期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面に記載しない事項） | 2024-06-21 12:48:59 |
| 3087 | 2 | 第17期定時株主総会招集ご通知 | 2024-06-21 12:48:58 |
| 3087 | 2 | 第17期定時株主総会招集ご通知に際しての電子提供措置事項（交付書面に記載しない事項） | 2024-06-21 12:48:57 |
| 3087 | 2 | 株主ご優待カードの有効期限について | 2024-06-21 12:48:56 |