| 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 | 577 | 578 | 571 | 574 | 29,600 | -3 | 99% | 99% | 191% | ▼ | 100% | 94% | 94% | 99% | 104% |
| 20240925 | 576 | 579 | 575 | 578 | 36,600 | 4 | 101% | 100% | 124% | ▲ | 101% | 93% | 93% | 100% | 104% |
| 20240926 | 580 | 584 | 576 | 584 | 58,800 | 6 | 101% | 101% | 161% | ▲▲ | 99% | 99% | 96% | 100% | 104% |
| 20240927 | 550 | 554 | 543 | 543 | 123,100 | -41 | 93% | 99% | 209% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20240930 | 544 | 547 | 542 | 542 | 36,500 | -1 | 100% | 100% | 30% | ▼▼ | 99% | 100% | 97% | 93% | 100% |
| 20241001 | 544 | 546 | 541 | 541 | 25,600 | -1 | 100% | 99% | 70% | ▼▼▼ | 99% | 99% | 96% | 93% | 100% |
| 20241002 | 544 | 544 | 540 | 540 | 18,600 | -1 | 100% | 99% | 73% | ▼▼▼▼ | 100% | 100% | 96% | 92% | 100% |
| 20241003 | 542 | 544 | 541 | 542 | 10,000 | 2 | 100% | 100% | 54% | ▲ | 100% | 99% | 96% | 93% | 100% |
| 20241004 | 543 | 544 | 541 | 543 | 10,300 | 1 | 100% | 100% | 103% | ▲▲ | 100% | 100% | 96% | 93% | 101% |
| 20241007 | 541 | 543 | 541 | 541 | 13,400 | -2 | 100% | 100% | 130% | ▼ | 100% | 97% | 96% | 93% | 100% |
| 20241008 | 542 | 543 | 541 | 541 | 21,600 | 0 | 100% | 100% | 161% | -- | 100% | 97% | 96% | 93% | 100% |
| 20241009 | 540 | 542 | 540 | 540 | 9,300 | -1 | 100% | 100% | 43% | ▼ | 100% | 97% | 96% | 92% | 100% |
| 20241010 | 540 | 542 | 540 | 540 | 13,500 | 0 | 100% | 100% | 145% | -- | 98% | 97% | 96% | 92% | 100% |
| 20241011 | 540 | 541 | 528 | 528 | 49,500 | -12 | 98% | 98% | 367% | ▼ | 99% | 100% | 98% | 90% | 100% |
| 20241015 | 525 | 526 | 520 | 520 | 52,400 | -8 | 98% | 99% | 106% | ▼▼ | 100% | 100% | 97% | 89% | 100% |
| 20241016 | 523 | 526 | 520 | 525 | 16,200 | 5 | 101% | 100% | 31% | ▲ | 100% | 99% | 97% | 90% | 101% |
| 20241017 | 524 | 528 | 521 | 522 | 15,000 | -3 | 99% | 100% | 93% | ▼ | 99% | 99% | 97% | 89% | 100% |
| 20241018 | 523 | 523 | 520 | 520 | 5,400 | -2 | 100% | 99% | 36% | ▼▼ | 101% | 99% | 98% | 89% | 100% |
| 20241021 | 520 | 523 | 520 | 523 | 14,900 | 3 | 101% | 101% | 276% | ▲ | 100% | 99% | 97% | 90% | 101% |
| 20241022 | 520 | 522 | 520 | 520 | 9,700 | -3 | 99% | 100% | 65% | ▼ | 100% | 99% | 97% | 89% | 100% |
| 20241023 | 520 | 524 | 519 | 520 | 14,300 | 0 | 100% | 100% | 147% | -- | 99% | 100% | 97% | 89% | 100% |
| 20241024 | 518 | 518 | 512 | 515 | 25,700 | -5 | 99% | 99% | 180% | ▼ | 98% | 98% | 97% | 88% | 100% |
| 20241025 | 518 | 518 | 510 | 510 | 24,000 | -5 | 99% | 98% | 93% | ▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241028 | 511 | 517 | 511 | 516 | 8,900 | 6 | 101% | 101% | 37% | ▲ | 100% | 99% | 97% | 95% | 101% |
| 20241029 | 516 | 520 | 514 | 516 | 14,900 | 0 | 100% | 100% | 167% | -- | 98% | 99% | 98% | 95% | 101% |
| 20241030 | 515 | 517 | 507 | 507 | 106,800 | -9 | 98% | 98% | 717% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241031 | 507 | 512 | 505 | 509 | 25,600 | 2 | 100% | 100% | 24% | ▲ | 101% | 100% | 99% | 94% | 100% |
| 20241101 | 506 | 511 | 505 | 509 | 16,900 | 0 | 100% | 101% | 66% | -- | 100% | 99% | 99% | 94% | 100% |
| 20241105 | 510 | 510 | 505 | 508 | 18,200 | -1 | 100% | 100% | 108% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241106 | 510 | 510 | 506 | 506 | 16,100 | -2 | 100% | 99% | 88% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241107 | 506 | 509 | 506 | 506 | 19,400 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 99% | 94% | 100% |
| 20241108 | 505 | 510 | 505 | 505 | 15,500 | -1 | 100% | 100% | 80% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241111 | 504 | 508 | 504 | 505 | 20,700 | 0 | 100% | 100% | 134% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241112 | 505 | 508 | 504 | 504 | 19,300 | -1 | 100% | 100% | 93% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241113 | 506 | 520 | 502 | 503 | 70,000 | -1 | 100% | 99% | 363% | ▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241114 | 503 | 505 | 500 | 500 | 37,500 | -3 | 99% | 99% | 54% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241115 | 501 | 502 | 500 | 500 | 17,000 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241118 | 502 | 503 | 500 | 501 | 16,100 | 1 | 100% | 100% | 95% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241119 | 501 | 502 | 500 | 501 | 14,300 | 0 | 100% | 100% | 89% | -- | 101% | 100% | 100% | 96% | 100% |
| 20241120 | 500 | 503 | 500 | 503 | 16,700 | 2 | 100% | 101% | 117% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241121 | 503 | 503 | 501 | 502 | 12,400 | -1 | 100% | 100% | 74% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241122 | 502 | 502 | 501 | 501 | 13,500 | -1 | 100% | 100% | 109% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241125 | 500 | 503 | 500 | 501 | 26,900 | 0 | 100% | 100% | 199% | -- | 100% | 100% | 102% | 97% | 100% |
| 20241126 | 501 | 502 | 500 | 500 | 16,800 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241127 | 500 | 501 | 500 | 500 | 10,500 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241128 | 500 | 501 | 500 | 500 | 15,500 | 0 | 100% | 100% | 148% | -- | 100% | 99% | 102% | 98% | 100% |
| 20241129 | 500 | 501 | 498 | 499 | 31,700 | -1 | 100% | 100% | 205% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241202 | 499 | 499 | 498 | 499 | 26,600 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241203 | 498 | 500 | 497 | 500 | 40,300 | 1 | 100% | 100% | 152% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20241204 | 499 | 499 | 497 | 497 | 13,400 | -3 | 99% | 100% | 33% | ▼ | 100% | 100% | 103% | 98% | 100% |
| 20241205 | 497 | 499 | 497 | 497 | 14,600 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 103% | 98% | 100% |
| 20241206 | 497 | 499 | 497 | 498 | 17,900 | 1 | 100% | 100% | 123% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20241209 | 496 | 499 | 496 | 498 | 20,900 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 0% | 99% | 100% |
| 20241210 | 497 | 499 | 497 | 497 | 15,700 | -1 | 100% | 100% | 75% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 499 | 499 | 497 | 497 | 17,600 | 0 | 100% | 100% | 112% | -- | 100% | 101% | 0% | 99% | 100% |
| 20241212 | 497 | 499 | 497 | 498 | 27,200 | 1 | 100% | 100% | 155% | ▲ | 100% | 102% | 0% | 99% | 100% |
| 20241213 | 497 | 499 | 497 | 499 | 8,800 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 102% | 0% | 99% | 100% |
| 20241216 | 499 | 500 | 497 | 500 | 23,500 | 1 | 100% | 100% | 267% | ▲▲▲ | 100% | 102% | 0% | 99% | 101% |
| 20241217 | 500 | 500 | 498 | 499 | 17,300 | -1 | 100% | 100% | 74% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 500 | 501 | 499 | 501 | 22,000 | 2 | 100% | 100% | 127% | ▲ | 101% | 0% | 0% | 100% | 101% |
| 20241219 | 502 | 505 | 501 | 505 | 16,500 | 4 | 101% | 101% | 75% | ▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20241220 | 506 | 514 | 505 | 510 | 20,000 | 5 | 101% | 101% | 121% | ▲▲▲ | % | % | % | 100% | 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 | 0 | 39,600 | 0 | 23,600 | 0 | 16,000 |
| 2024-12-06 | 0 | 39,700 | 0 | 24,100 | 0 | 15,600 |
| 2024-11-29 | 0 | 38,600 | 0 | 23,100 | 0 | 15,500 |
| 2024-11-22 | 0 | 59,900 | 0 | 42,500 | 0 | 17,400 |
| 2024-11-15 | 0 | 56,500 | 0 | 39,200 | 0 | 17,300 |
| 2024-11-08 | 0 | 51,100 | 0 | 35,100 | 0 | 16,000 |
| 2024-11-01 | 0 | 51,100 | 0 | 35,000 | 0 | 16,100 |
| 2024-10-25 | 0 | 48,900 | 0 | 33,700 | 0 | 15,200 |
| 2024-10-18 | 0 | 44,800 | 0 | 30,100 | 0 | 14,700 |
| 2024-10-11 | 0 | 48,700 | 0 | 37,200 | 0 | 11,500 |
| 2024-10-04 | 0 | 51,600 | 0 | 40,800 | 0 | 10,800 |
| 2024-09-27 | 600 | 48,700 | 600 | 41,300 | 0 | 7,400 |
| 2024-09-20 | 78,200 | 49,600 | 78,200 | 38,100 | 0 | 11,500 |
| 2024-09-13 | 70,800 | 51,900 | 70,800 | 38,700 | 0 | 13,200 |
| 2024-09-06 | 65,100 | 50,800 | 65,100 | 37,800 | 0 | 13,000 |
| 2024-08-30 | 2,500 | 59,600 | 2,500 | 36,700 | 0 | 22,900 |
| 2024-08-23 | 1,300 | 66,000 | 1,300 | 35,900 | 0 | 30,100 |
| 2024-08-16 | 0 | 67,400 | 0 | 36,500 | 0 | 30,900 |
| 2024-08-09 | 800 | 68,500 | 800 | 36,900 | 0 | 31,600 |
| 2024-08-02 | 0 | 102,200 | 0 | 71,800 | 0 | 30,400 |
| 2024-07-26 | 0 | 105,800 | 0 | 70,000 | 0 | 35,800 |
| 2024-07-19 | 0 | 108,400 | 0 | 72,500 | 0 | 35,900 |
| 2024-07-12 | 0 | 113,200 | 0 | 73,800 | 0 | 39,400 |
| 2024-07-05 | 0 | 111,100 | 0 | 73,700 | 0 | 37,400 |
| 2024-06-28 | 0 | 117,100 | 0 | 74,000 | 0 | 43,100 |
| 2024-06-21 | 0 | 115,600 | 0 | 74,200 | 0 | 41,400 |
| 2024-06-14 | 0 | 115,100 | 0 | 73,800 | 0 | 41,300 |
| 2024-06-07 | 0 | 106,700 | 0 | 72,400 | 0 | 34,300 |
| 2024-05-31 | 0 | 114,100 | 0 | 83,700 | 0 | 30,400 |
| 2024-05-24 | 0 | 113,900 | 0 | 82,900 | 0 | 31,000 |
| 2024-05-17 | 0 | 108,100 | 0 | 79,300 | 0 | 28,800 |
| 2024-05-10 | 0 | 138,800 | 0 | 77,400 | 0 | 61,400 |
| 2024-05-02 | 0 | 137,600 | 0 | 76,200 | 0 | 61,400 |
| 2024-04-26 | 0 | 139,600 | 0 | 76,400 | 0 | 63,200 |
| 2024-04-19 | 0 | 136,600 | 0 | 78,800 | 0 | 57,800 |
| 2024-04-12 | 0 | 135,600 | 0 | 79,800 | 0 | 55,800 |
| 2024-04-05 | 0 | 133,900 | 0 | 82,000 | 0 | 51,900 |
| 2024-03-29 | 0 | 100,100 | 0 | 46,500 | 0 | 53,600 |
| 2024-03-22 | 0 | 98,800 | 0 | 45,200 | 0 | 53,600 |
| 2024-03-15 | 0 | 104,200 | 0 | 45,900 | 0 | 58,300 |
| 2024-03-08 | 0 | 98,400 | 0 | 45,000 | 0 | 53,400 |
| 2024-03-01 | 0 | 103,300 | 0 | 44,700 | 0 | 58,600 |
| 2024-02-22 | 0 | 99,300 | 0 | 44,800 | 0 | 54,500 |
| 2024-02-16 | 0 | 97,100 | 0 | 43,400 | 0 | 53,700 |
| 2024-02-09 | 0 | 80,600 | 0 | 37,700 | 0 | 42,900 |
| 2024-02-02 | 0 | 82,800 | 0 | 40,900 | 0 | 41,900 |
| 2024-01-26 | 0 | 79,800 | 0 | 37,600 | 0 | 42,200 |
| 2024-01-19 | 0 | 76,100 | 0 | 36,800 | 0 | 39,300 |
| 2024-01-12 | 0 | 74,000 | 0 | 37,200 | 0 | 36,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | デリカフーズＨＤ | 株式会社フレッシュ青果との業務提携に関するお知らせ |
| 20241113 | 16:00 | デリカフーズＨＤ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241011 | 16:00 | デリカフーズＨＤ | 2025年３月期第２四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 20240913 | 16:00 | デリカフーズＨＤ | 株式会社フードサプライとの事業協業解消に関するお知らせ |
| 20240809 | 15:00 | デリカフーズＨＤ | 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 |
| 20240809 | 16:00 | デリカフーズＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | デリカフーズＨＤ | 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 |
| 20240531 | 16:00 | デリカフーズＨＤ | （訂正・数値データ訂正） 「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240523 | 16:00 | デリカフーズＨＤ | 中期経営計画策定に関するお知らせ |
| 20240510 | 16:00 | デリカフーズＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | デリカフーズＨＤ | 2024年３月期通期連結業績予想値と決算値の差異および剰余金の配当に関するお知らせ |
| 20240510 | 17:30 | デリカフーズＨＤ | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240416 | 17:00 | デリカフーズＨＤ | 補助金の交付に伴う特別利益および特別損失の計上に関するお知らせ |
| 20240405 | 17:00 | デリカフーズＨＤ | 当社連結子会社の大阪ＦＳセンター業務開始に関するお知らせ |
| 20240328 | 15:00 | デリカフーズＨＤ | 株式会社神明ホールディングスとの業務提携に関するお知らせ |
| 20240313 | 16:00 | デリカフーズＨＤ | 当社連結子会社における役員の異動に関するお知らせ |
| 20240213 | 10:30 | デリカフーズＨＤ | 2024年３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 |
|---|---|---|---|
| 3392 | 1 | デリカフーズグループ | 「農」と「健康」を繋ぐ創造企業 | 2024-12-22 06:23:01 |
| 3392 | 2 | みらいプロジェクト | デリカフーズグループ | 2024-06-18 06:20:53 |
| 3392 | 2 | IR情報 | デリカフーズグループ | 2024-06-14 10:30:17 |
| 3392 | 3 | Farm to Wellness倶楽部 - デリカフーズ株式会社 | 2024-06-18 06:20:52 |