3137--ファンデリー-【小売業】【健康食宅配】健康食カタログ「ミールタイム」の発行
売上高:26460-当期純利益:660-総資産:46290-時価:2827433----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
202503104214254184259,20011103%101%204%▲▲99%102%101%94%122%
202503114234234154178,200-898%99%89%105%104%102%93%119%
2025031241743841743821,90021105%105%267%99%98%92%97%123%
202503134374384314319,800-798%99%45%99%99%105%96%106%
202503144324364294299,500-2100%99%97%▼▼99%98%104%95%105%
202503174374374294328,2003101%99%86%98%98%122%96%106%
2025031843643641342626,700-699%98%326%100%100%141%95%105%
202503194264284174285,1002100%100%19%97%100%163%95%105%
2025032143043041941910,400-998%97%204%99%99%186%95%103%
202503244304304234278,9008102%99%86%100%92%186%97%105%
2025032543043342542836,8001100%100%413%▲▲100%88%186%98%105%
2025032643043442742817,5000100%100%48%--99%87%186%98%105%
2025032743043042542625,000-2100%99%143%101%89%203%97%104%
2025032839440038639672,600-3093%101%290%▼▼98%89%206%90%100%
2025033138838838038024,900-1696%98%34%▼▼▼97%82%208%87%100%
2025040138538537537511,900-599%97%48%▼▼▼▼92%83%210%86%100%
2025040238138135235239,400-2394%92%331%▼▼▼▼▼99%92%228%80%100%
2025040335035634534730,400-599%99%77%▼▼▼▼▼▼90%118%236%79%100%
2025040433933930230640,800-4188%90%134%▼▼▼▼▼▼▼101%144%238%70%100%
2025040831531830631720,70011104%101%51%95%143%219%72%104%
2025040931831930030313,500-1496%95%65%101%167%212%69%100%
202504103193233163215,90018106%101%44%119%178%197%73%106%
202504113364013234011,567,40080125%119%26566%▲▲109%168%151%93%132%
202504144174703964541,908,10053113%109%122%▲▲▲98%173%136%100%150%
20250415462482438452651,600-2100%98%34%114%171%113%100%149%
20250416468532465532848,10080118%114%130%100%125%73%100%176%
202504176026255415992,062,80067113%100%243%▲▲121%120%76%100%198%
202504185796995556992,395,200100117%121%116%▲▲▲102%86%57%100%231%
20250421784799750799847,600100114%102%35%▲▲▲▲94%83%56%100%264%
202504227988616947513,451,800-4894%94%407%94%85%60%94%248%
20250423741751674695893,600-5693%94%26%▼▼103%96%68%87%229%
20250424655692629677702,300-1897%103%79%▼▼▼98%79%69%85%223%
20250425672677630661385,800-1698%98%55%▼▼▼▼88%65%69%83%218%
20250428671674592592317,100-6990%88%82%▼▼▼▼▼106%74%78%74%195%
20250430593630582630363,30038106%106%115%100%83%87%79%208%
2025050153053053053055,500-10084%100%15%85%87%91%66%175%
202505025105334324351,261,100-9582%85%2272%▼▼96%95%102%54%144%
20250507455496438438745,7003101%96%59%98%94%104%55%145%
20250508445445432438143,7000100%98%19%--101%95%105%55%145%
20250509438456435442168,1004101%101%117%100%98%106%55%146%
20250512434446420433397,600-998%100%237%97%100%105%54%135%
20250513430430411419166,900-1497%97%42%▼▼99%107%106%52%104%
2025051441942641041686,500-399%99%52%▼▼▼100%107%107%52%100%
2025051541742141241635,7000100%100%41%--103%104%107%52%100%
2025051641443141342753,50011103%103%150%102%102%106%53%103%
2025051942043542042848,0001100%102%90%▲▲103%107%101%54%103%
20250520433454430447190,20019104%103%396%▲▲▲95%102%96%56%107%
20250521453464430430222,200-1796%95%117%99%107%103%54%103%
2025052242542841942278,300-898%99%35%▼▼99%101%102%56%101%
2025052343043242042739,3005101%99%50%105%99%0%61%103%
20250526439463432462190,90035108%105%486%▲▲94%93%0%68%111%
20250527480521452453632,700-998%94%331%95%98%0%69%109%
20250528456465429434197,000-1996%95%31%▼▼100%100%0%69%104%
2025052943544643243699,0002100%100%50%100%101%0%69%105%
2025053043144042943178,500-599%100%79%103%101%0%81%104%
2025060243144643144557,60014103%103%73%98%99%0%96%107%
2025060344244543343348,400-1297%98%84%99%0%0%94%104%
2025060443644143043337,1000100%99%77%--100%0%0%94%104%
2025060543444243243533,6002100%100%91%100%0%0%94%105%
2025060643543743043733,8002100%100%101%▲▲%%%95%105%

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
2025-05-30140,800423,1000117,000140,800306,100
2025-05-23107,900422,4000114,400107,900308,000
2025-05-16112,700382,100090,100112,700292,000
2025-05-09149,800403,6000102,800149,800300,800
2025-05-02179,100409,900089,000179,100320,900
2025-04-25292,400554,700500133,100291,900421,600
2025-04-18433,100445,70099,00091,700334,100354,000
2025-04-11256,500336,7005,500110,500251,000226,200
2025-04-0443,900255,1003,50099,20040,400155,900
2025-03-2832,400226,2003,50085,30028,900140,900
2025-03-2132,500213,9003,60080,70028,900133,200
2025-03-1432,400232,6003,50095,90028,900136,700
2025-03-0732,400227,8003,50093,10028,900134,700
2025-02-2832,400237,8003,50097,60028,900140,200
2025-02-2132,500240,6003,50092,10029,000148,500
2025-02-1436,700315,0006,700119,90030,000195,100
2025-02-0734,600218,9003,50093,40031,100125,500
2025-01-3138,400246,0003,700115,30034,700130,700
2025-01-2438,300251,6003,500114,60034,800137,000
2025-01-1738,400258,4003,500118,50034,900139,900
2025-01-1043,400235,3005,40095,20038,000140,100
2024-12-2720,000199,7003,50091,10016,500108,600
2024-12-2018,000199,6003,50090,00014,500109,600
2024-12-1317,500189,9003,50086,40014,000103,500
2024-12-0613,000188,0003,50086,1009,500101,900
2024-11-299,900174,4003,50087,5006,40086,900
2024-11-229,900172,5003,50087,1006,40085,400
2024-11-1510,000175,0003,50087,0006,50088,000
2024-11-0810,000175,8003,50084,7006,50091,100
2024-11-0112,200176,5003,50086,8008,70089,700
2024-10-2510,000187,1003,50088,2006,50098,900
2024-10-188,800188,8003,50087,7005,300101,100
2024-10-117,100176,5003,50087,6003,60088,900
2024-10-047,000184,6003,50092,6003,50092,000
2024-09-277,200198,5003,50091,0003,700107,500
2024-09-207,700196,9003,50086,1004,200110,800
2024-09-137,900197,7003,50086,1004,400111,600
2024-09-068,600206,5003,50091,4005,100115,100
2024-08-309,300204,4003,50087,8005,800116,600
2024-08-238,900217,1003,50090,2005,400126,900
2024-08-169,300208,9003,50088,2005,800120,700
2024-08-0914,100207,0003,50087,80010,600119,200
2024-08-028,600226,5003,50099,0005,100127,500
2024-07-268,900224,3003,500100,3005,400124,000
2024-07-1911,300227,1003,500103,5007,800123,600
2024-07-1210,800224,3003,500103,5007,300120,800
2024-07-0511,100231,3003,500107,9007,600123,400
2024-06-2811,400232,7003,500108,5007,900124,200
2024-06-2112,600245,1003,700124,2008,900120,900
2024-06-1412,700256,2003,700135,1009,000121,100
2024-06-0712,600256,5003,700135,1008,900121,400
2024-05-3112,700257,7003,700134,1009,000123,600
2024-05-2411,400267,3003,700138,3007,700129,000
2024-05-1712,600265,2003,700136,0008,900129,200
2024-05-1013,200276,1003,700136,4009,500139,700
2024-05-0214,500274,3003,700135,20010,800139,100
2024-04-2616,700278,1003,700132,50013,000145,600
2024-04-1916,900274,3003,700123,30013,200151,000
2024-04-1217,100262,2003,700117,60013,400144,600
2024-04-0517,100264,6003,700126,00013,400138,600
2024-03-2931,700201,60017,100105,50014,60096,100
2024-03-2223,400113,60010,70069,30012,70044,300
2024-03-1524,400113,90010,70068,90013,70045,000
2024-03-0825,100112,30010,70068,90014,40043,400
2024-03-0122,200104,20010,70059,50011,50044,700
2024-02-2221,200107,60010,70059,20010,50048,400
2024-02-1621,800109,50010,70060,30011,10049,200
2024-02-0924,100109,20010,70060,10013,40049,100
2024-02-0228,100120,40010,70061,70017,40058,700
2024-01-2630,700141,50011,30080,50019,40061,000
2024-01-1913,00085,20011,30050,3001,70034,900
2024-01-1212,80083,60011,30048,5001,50035,100

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
2025-06-05 モルガン・スタンレーMUFG証券株式会社95,6001.47%-4,70043444243243533,600
2025-06-05 大和証券株式会社46,2000.71%7,40043444243243533,600
2025-06-03 大和証券株式会社38,8000.59%44244543343348,400
2025-06-02 Barclays Capital Securities Ltd45,0210.69%-6,20043144643144557,600
2025-06-02 モルガン・スタンレーMUFG証券株式会社100,3001.55%-5,00043144643144557,600
2025-05-30 モルガン・スタンレーMUFG証券株式会社105,3001.62%-10,20043144042943178,500
2025-05-29 モルガン・スタンレーMUFG証券株式会社115,5001.78%-8,80043544643243699,000
2025-05-28 MERRILL LYNCH INTERNATIONAL30,3000.46%-4,900456465429434197,000
2025-05-27 モルガン・スタンレーMUFG証券株式会社124,3001.92%68,900480521452453632,700
2025-05-27 MERRILL LYNCH INTERNATIONAL35,2000.54%7,100480521452453632,700
2025-05-26 Barclays Capital Securities Ltd51,2210.79%-1,000439463432462190,900
2025-05-26 MERRILL LYNCH INTERNATIONAL28,1000.43%-7,900439463432462190,900
2025-05-26 モルガン・スタンレーMUFG証券株式会社55,4000.85%14,300439463432462190,900
2025-05-23 MERRILL LYNCH INTERNATIONAL36,0000.55%-1,20043043242042739,300
2025-05-22 MERRILL LYNCH INTERNATIONAL37,2000.57%-1,30042542841942278,300
2025-05-22 モルガン・スタンレーMUFG証券株式会社41,1000.63%9,50042542841942278,300
2025-05-21 Barclays Capital Securities Ltd52,2210.80%12,100453464430430222,200
2025-05-21 MERRILL LYNCH INTERNATIONAL38,5000.59%453464430430222,200
2025-05-20 モルガン・スタンレーMUFG証券株式会社31,6000.48%-4,300433454430447190,200
2025-05-20 Barclays Capital Securities Ltd40,1210.62%2,500433454430447190,200
2025-05-19 Barclays Capital Securities Ltd37,6210.58%-5,50042043542042848,000
2025-05-15 JPM Securities Japan Co Ltd.32,3000.49%-2,00041742141241635,700
2025-05-14 モルガン・スタンレーMUFG証券株式会社35,9000.55%-3,70041942641041686,500
2025-05-14 JPM Securities Japan Co Ltd.34,3000.53%-4,70041942641041686,500
2025-05-13 モルガン・スタンレーMUFG証券株式会社39,6000.61%-16,600430430411419166,900
2025-05-12 モルガン・スタンレーMUFG証券株式会社56,2000.86%-8,300434446420433397,600
2025-05-09 Barclays Capital Securities Ltd43,1210.66%5,300438456435442168,100
2025-05-08 JPM Securities Japan Co Ltd.39,0000.60%2,200445445432438143,700
2025-05-08 モルガン・スタンレーMUFG証券株式会社64,5000.99%10,000445445432438143,700
2025-05-07 モルガン・スタンレーMUFG証券株式会社54,5000.84%2,800455496438438745,700
2025-05-02 JPM Securities Japan Co Ltd.36,8000.56%5105334324351,261,100
2025-05-02 モルガン・スタンレーMUFG証券株式会社51,7000.79%21,4005105334324351,261,100
2025-05-02 個人00.00%-35,0005105334324351,261,100
2025-05-02 Barclays Capital Securities Ltd37,8210.58%-3,9005105334324351,261,100
2025-04-30 Barclays Capital Securities Ltd41,7210.64%593630582630363,300
2025-04-28 モルガン・スタンレーMUFG証券株式会社30,3000.46%-10,800671674592592317,100
2025-04-24 モルガン・スタンレーMUFG証券株式会社41,1000.63%655692629677702,300
2025-04-14 個人35,0000.54%4174703964541,908,100
2025-02-14 UBS AG28,7000.44%-5,400444495407441423,700
2025-02-13 UBS AG34,1000.52%4355144354441,245,600
2024-05-02 Barclays Capital Securities Ltd32,2800.49%-1,40033834532633330,000
2024-04-09 Barclays Capital Securities Ltd33,6800.52%391391368372142,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052317:30G-ファンデリー 定款の一部変更に関するお知らせ
2025052317:30G-ファンデリー 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ
2025052317:30G-ファンデリー 公認会計士等の異動に関するお知らせ
2025043015:30G-ファンデリー 2025年3月期 決算短信〔日本基準〕(非連結)
2025043015:30G-ファンデリー 2025年3月期 決算説明資料
2025043015:30G-ファンデリー 業績予想と実績値との差異に関するお知らせ
2025043015:30G-ファンデリー 取締役の委嘱事項の変更に関するお知らせ
2025013115:30G-ファンデリー 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025013115:30G-ファンデリー 2025年3月期 第3四半期決算説明資料
2025011516:00G-ファンデリー 監査等委員会設置会社への移行に関するお知らせ
2024123015:30G-ファンデリー 株主優待制度の導入に関するお知らせ
2024103115:00G-ファンデリー 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024103115:00G-ファンデリー 2025年3月期 第2四半期決算説明資料
2024103115:00G-ファンデリー 2025年3月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ
2024073115:00G-ファンデリー 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024073115:00G-ファンデリー 2025年3月期 第1四半期決算説明資料
2024062815:00G-ファンデリー 事業計画及び成長可能性に関する事項
2024062615:00G-ファンデリー 支配株主等に関する事項について
2024052417:30G-ファンデリー 役員人事に関するお知らせ
2024043015:00G-ファンデリー 2024年3月期 決算短信〔日本基準〕(非連結)
2024043015:00G-ファンデリー 2024年3月期 決算説明資料
2024043015:00G-ファンデリー 業績予想と実績値との差異に関するお知らせ
2024043015:00G-ファンデリー 上場維持基準への適合に関するお知らせ
2024013115:00G-ファンデリー 2024年3月期 第3四半期決算短信〔日本基準〕(非連結)
2024013115:00G-ファンデリー 2024年3月期 第3四半期決算説明資料

EDINEt更新情報

企業サイト更新情報