| 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 | 1,085 | 1,087 | 1,081 | 1,087 | 92,000 | 5 | 100% | 100% | 143% | ▲ | 100% | 97% | 99% | 96% | 103% |
| 20240925 | 1,083 | 1,090 | 1,083 | 1,084 | 131,200 | -3 | 100% | 100% | 143% | ▼ | 102% | 96% | 98% | 96% | 102% |
| 20240926 | 1,094 | 1,116 | 1,094 | 1,115 | 157,100 | 31 | 103% | 102% | 120% | ▲ | 99% | 96% | 98% | 99% | 105% |
| 20240927 | 1,092 | 1,098 | 1,074 | 1,084 | 210,700 | -31 | 97% | 99% | 134% | ▼ | 102% | 103% | 104% | 96% | 102% |
| 20240930 | 1,031 | 1,055 | 1,031 | 1,049 | 138,500 | -35 | 97% | 102% | 66% | ▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20241001 | 1,047 | 1,055 | 1,035 | 1,047 | 57,300 | -2 | 100% | 100% | 41% | ▼▼▼ | 99% | 102% | 102% | 93% | 100% |
| 20241002 | 1,045 | 1,051 | 1,033 | 1,033 | 75,500 | -14 | 99% | 99% | 132% | ▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241003 | 1,048 | 1,048 | 1,040 | 1,047 | 23,800 | 14 | 101% | 100% | 32% | ▲ | 99% | 100% | 100% | 94% | 101% |
| 20241004 | 1,065 | 1,080 | 1,051 | 1,058 | 71,500 | 11 | 101% | 99% | 300% | ▲▲ | 99% | 99% | 97% | 95% | 102% |
| 20241007 | 1,078 | 1,078 | 1,064 | 1,070 | 54,400 | 12 | 101% | 99% | 76% | ▲▲▲ | 99% | 101% | 98% | 96% | 104% |
| 20241008 | 1,061 | 1,065 | 1,054 | 1,055 | 20,600 | -15 | 99% | 99% | 38% | ▼ | 100% | 101% | 97% | 95% | 102% |
| 20241009 | 1,063 | 1,065 | 1,056 | 1,061 | 30,600 | 6 | 101% | 100% | 149% | ▲ | 99% | 100% | 98% | 95% | 103% |
| 20241010 | 1,064 | 1,065 | 1,050 | 1,057 | 16,600 | -4 | 100% | 99% | 54% | ▼ | 101% | 100% | 99% | 95% | 102% |
| 20241011 | 1,057 | 1,067 | 1,057 | 1,064 | 17,300 | 7 | 101% | 101% | 104% | ▲ | 101% | 100% | 99% | 95% | 103% |
| 20241015 | 1,064 | 1,074 | 1,060 | 1,072 | 27,100 | 8 | 101% | 101% | 157% | ▲▲ | 99% | 100% | 98% | 96% | 104% |
| 20241016 | 1,070 | 1,076 | 1,061 | 1,061 | 17,300 | -11 | 99% | 99% | 64% | ▼ | 99% | 98% | 100% | 95% | 103% |
| 20241017 | 1,068 | 1,068 | 1,055 | 1,057 | 14,100 | -4 | 100% | 99% | 82% | ▼▼ | 100% | 98% | 101% | 95% | 102% |
| 20241018 | 1,057 | 1,062 | 1,057 | 1,059 | 11,300 | 2 | 100% | 100% | 80% | ▲ | 101% | 97% | 101% | 95% | 103% |
| 20241021 | 1,059 | 1,065 | 1,059 | 1,065 | 9,200 | 6 | 101% | 101% | 81% | ▲▲ | 99% | 97% | 101% | 96% | 103% |
| 20241022 | 1,057 | 1,065 | 1,046 | 1,046 | 31,900 | -19 | 98% | 99% | 347% | ▼ | 99% | 98% | 102% | 94% | 101% |
| 20241023 | 1,046 | 1,049 | 1,035 | 1,036 | 32,300 | -10 | 99% | 99% | 101% | ▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241024 | 1,035 | 1,039 | 1,014 | 1,023 | 68,900 | -13 | 99% | 99% | 213% | ▼▼▼ | 99% | 100% | 104% | 92% | 100% |
| 20241025 | 1,024 | 1,029 | 1,009 | 1,013 | 38,300 | -10 | 99% | 99% | 56% | ▼▼▼▼ | 101% | 101% | 106% | 93% | 100% |
| 20241028 | 1,013 | 1,027 | 1,013 | 1,025 | 20,900 | 12 | 101% | 101% | 55% | ▲ | 100% | 99% | 104% | 96% | 101% |
| 20241029 | 1,025 | 1,031 | 1,023 | 1,030 | 17,900 | 5 | 100% | 100% | 86% | ▲▲ | 100% | 100% | 104% | 96% | 102% |
| 20241030 | 1,031 | 1,032 | 1,023 | 1,027 | 48,900 | -3 | 100% | 100% | 273% | ▼ | 100% | 101% | 104% | 96% | 101% |
| 20241031 | 1,025 | 1,028 | 1,020 | 1,025 | 21,100 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 102% | 104% | 96% | 101% |
| 20241101 | 1,020 | 1,021 | 1,016 | 1,016 | 33,300 | -9 | 99% | 100% | 158% | ▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20241105 | 1,020 | 1,024 | 1,016 | 1,018 | 23,200 | 2 | 100% | 100% | 70% | ▲ | 101% | 102% | 104% | 95% | 100% |
| 20241106 | 1,026 | 1,033 | 1,021 | 1,032 | 34,600 | 14 | 101% | 101% | 149% | ▲▲ | 100% | 102% | 104% | 96% | 102% |
| 20241107 | 1,032 | 1,034 | 1,026 | 1,033 | 21,500 | 1 | 100% | 100% | 62% | ▲▲▲ | 100% | 103% | 103% | 96% | 102% |
| 20241108 | 1,036 | 1,040 | 1,034 | 1,039 | 10,700 | 6 | 101% | 100% | 50% | ▲▲▲▲ | 101% | 103% | 103% | 97% | 103% |
| 20241111 | 1,039 | 1,045 | 1,038 | 1,045 | 20,600 | 6 | 101% | 101% | 193% | ▲▲▲▲▲ | 101% | 102% | 102% | 97% | 103% |
| 20241112 | 1,045 | 1,055 | 1,045 | 1,051 | 25,000 | 6 | 101% | 101% | 121% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20241113 | 1,051 | 1,056 | 1,040 | 1,046 | 17,100 | -5 | 100% | 100% | 68% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20241114 | 1,074 | 1,089 | 1,067 | 1,069 | 95,300 | 23 | 102% | 100% | 557% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20241115 | 1,067 | 1,073 | 1,066 | 1,066 | 10,100 | -3 | 100% | 100% | 11% | ▼ | 99% | 99% | 99% | 100% | 105% |
| 20241118 | 1,076 | 1,076 | 1,060 | 1,060 | 15,700 | -6 | 99% | 99% | 155% | ▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20241119 | 1,060 | 1,069 | 1,060 | 1,063 | 11,900 | 3 | 100% | 100% | 76% | ▲ | 99% | 100% | 99% | 99% | 105% |
| 20241120 | 1,063 | 1,063 | 1,055 | 1,057 | 7,800 | -6 | 99% | 99% | 66% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241121 | 1,057 | 1,064 | 1,054 | 1,054 | 14,700 | -3 | 100% | 100% | 188% | ▼▼ | 101% | 101% | 100% | 99% | 104% |
| 20241122 | 1,056 | 1,067 | 1,056 | 1,065 | 12,400 | 11 | 101% | 101% | 84% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20241125 | 1,065 | 1,072 | 1,061 | 1,061 | 18,000 | -4 | 100% | 100% | 145% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20241126 | 1,061 | 1,069 | 1,060 | 1,065 | 13,500 | 4 | 100% | 100% | 75% | ▲ | 99% | 100% | 99% | 100% | 105% |
| 20241127 | 1,066 | 1,066 | 1,054 | 1,056 | 11,100 | -9 | 99% | 99% | 82% | ▼ | 101% | 102% | 100% | 99% | 104% |
| 20241128 | 1,052 | 1,068 | 1,052 | 1,065 | 23,000 | 9 | 101% | 101% | 207% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241129 | 1,060 | 1,072 | 1,060 | 1,065 | 15,200 | 0 | 100% | 100% | 66% | -- | 99% | 98% | 98% | 100% | 105% |
| 20241202 | 1,074 | 1,074 | 1,060 | 1,064 | 14,600 | -1 | 100% | 99% | 96% | ▼ | 100% | 99% | 99% | 100% | 105% |
| 20241203 | 1,065 | 1,070 | 1,061 | 1,069 | 22,600 | 5 | 100% | 100% | 155% | ▲ | 98% | 98% | 98% | 100% | 104% |
| 20241204 | 1,071 | 1,073 | 1,052 | 1,052 | 28,900 | -17 | 98% | 98% | 128% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241205 | 1,052 | 1,060 | 1,049 | 1,055 | 16,100 | 3 | 100% | 100% | 56% | ▲ | 99% | 100% | 100% | 99% | 102% |
| 20241206 | 1,055 | 1,055 | 1,041 | 1,042 | 18,700 | -13 | 99% | 99% | 116% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 1,049 | 1,051 | 1,044 | 1,050 | 19,100 | 8 | 101% | 100% | 102% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 1,050 | 1,050 | 1,046 | 1,048 | 13,200 | -2 | 100% | 100% | 69% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 1,048 | 1,051 | 1,042 | 1,046 | 19,600 | -2 | 100% | 100% | 148% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241212 | 1,048 | 1,053 | 1,047 | 1,051 | 18,600 | 5 | 100% | 100% | 95% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20241213 | 1,040 | 1,053 | 1,040 | 1,047 | 18,300 | -4 | 100% | 101% | 98% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 1,052 | 1,053 | 1,048 | 1,048 | 8,600 | 1 | 100% | 100% | 47% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 1,052 | 1,056 | 1,050 | 1,055 | 14,800 | 7 | 101% | 100% | 172% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,055 | 1,056 | 1,046 | 1,051 | 11,900 | -4 | 100% | 100% | 80% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,044 | 1,052 | 1,044 | 1,045 | 15,100 | -6 | 99% | 100% | 127% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,049 | 1,054 | 1,047 | 1,052 | 18,000 | 7 | 101% | 100% | 119% | ▲ | % | % | % | 98% | 101% |
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 | 30,500 | 25,300 | 23,900 | 15,300 | 6,600 | 10,000 |
| 2024-12-06 | 28,100 | 24,500 | 21,700 | 15,300 | 6,400 | 9,200 |
| 2024-11-29 | 28,400 | 23,600 | 20,300 | 15,100 | 8,100 | 8,500 |
| 2024-11-22 | 28,800 | 24,600 | 19,100 | 15,400 | 9,700 | 9,200 |
| 2024-11-15 | 29,000 | 27,400 | 19,100 | 15,800 | 9,900 | 11,600 |
| 2024-11-08 | 26,900 | 33,200 | 17,100 | 16,200 | 9,800 | 17,000 |
| 2024-11-01 | 23,800 | 35,100 | 14,100 | 15,300 | 9,700 | 19,800 |
| 2024-10-25 | 23,600 | 33,200 | 13,100 | 13,200 | 10,500 | 20,000 |
| 2024-10-18 | 14,200 | 36,800 | 3,100 | 26,200 | 11,100 | 10,600 |
| 2024-10-11 | 14,800 | 40,800 | 2,100 | 29,500 | 12,700 | 11,300 |
| 2024-10-04 | 27,200 | 41,000 | 2,100 | 28,300 | 25,100 | 12,700 |
| 2024-09-27 | 64,800 | 13,000 | 19,000 | 3,700 | 45,800 | 9,300 |
| 2024-09-20 | 808,800 | 43,800 | 731,500 | 9,200 | 77,300 | 34,600 |
| 2024-09-13 | 741,800 | 45,300 | 701,300 | 12,000 | 40,500 | 33,300 |
| 2024-09-06 | 586,100 | 23,100 | 566,900 | 7,200 | 19,200 | 15,900 |
| 2024-08-30 | 573,800 | 38,800 | 566,900 | 11,100 | 6,900 | 27,700 |
| 2024-08-23 | 572,800 | 47,800 | 566,500 | 11,500 | 6,300 | 36,300 |
| 2024-08-16 | 560,000 | 44,800 | 552,800 | 12,800 | 7,200 | 32,000 |
| 2024-08-09 | 562,800 | 37,000 | 552,800 | 8,600 | 10,000 | 28,400 |
| 2024-08-02 | 562,300 | 35,600 | 552,800 | 8,800 | 9,500 | 26,800 |
| 2024-07-26 | 561,800 | 33,800 | 552,800 | 8,100 | 9,000 | 25,700 |
| 2024-07-19 | 563,600 | 34,600 | 552,800 | 6,300 | 10,800 | 28,300 |
| 2024-07-12 | 558,300 | 36,900 | 550,700 | 6,300 | 7,600 | 30,600 |
| 2024-07-05 | 393,700 | 37,300 | 386,100 | 11,400 | 7,600 | 25,900 |
| 2024-06-28 | 146,700 | 24,400 | 138,500 | 7,200 | 8,200 | 17,200 |
| 2024-06-21 | 62,400 | 22,800 | 52,800 | 6,400 | 9,600 | 16,400 |
| 2024-06-14 | 38,600 | 22,800 | 29,200 | 6,300 | 9,400 | 16,500 |
| 2024-06-07 | 30,500 | 23,100 | 21,600 | 6,300 | 8,900 | 16,800 |
| 2024-05-31 | 26,700 | 26,500 | 16,900 | 10,000 | 9,800 | 16,500 |
| 2024-05-24 | 17,200 | 25,800 | 6,400 | 10,800 | 10,800 | 15,000 |
| 2024-05-17 | 18,300 | 23,800 | 4,400 | 10,900 | 13,900 | 12,900 |
| 2024-05-10 | 16,100 | 27,100 | 2,700 | 11,600 | 13,400 | 15,500 |
| 2024-05-02 | 12,000 | 23,400 | 1,400 | 9,900 | 10,600 | 13,500 |
| 2024-04-26 | 12,300 | 25,400 | 1,400 | 10,100 | 10,900 | 15,300 |
| 2024-04-19 | 14,400 | 25,500 | 1,400 | 10,100 | 13,000 | 15,400 |
| 2024-04-12 | 14,200 | 16,400 | 1,400 | 7,200 | 12,800 | 9,200 |
| 2024-04-05 | 17,900 | 17,700 | 2,500 | 8,100 | 15,400 | 9,600 |
| 2024-03-29 | 50,500 | 15,800 | 13,800 | 6,700 | 36,700 | 9,100 |
| 2024-03-22 | 684,400 | 33,000 | 617,000 | 6,800 | 67,400 | 26,200 |
| 2024-03-15 | 594,200 | 25,600 | 551,800 | 8,700 | 42,400 | 16,900 |
| 2024-03-08 | 569,600 | 39,300 | 551,800 | 9,200 | 17,800 | 30,100 |
| 2024-03-01 | 565,100 | 48,400 | 551,800 | 12,500 | 13,300 | 35,900 |
| 2024-02-22 | 563,000 | 78,600 | 551,500 | 13,400 | 11,500 | 65,200 |
| 2024-02-16 | 565,200 | 59,100 | 551,500 | 11,900 | 13,700 | 47,200 |
| 2024-02-09 | 561,700 | 47,800 | 551,500 | 8,700 | 10,200 | 39,100 |
| 2024-02-02 | 559,800 | 41,400 | 550,300 | 7,600 | 9,500 | 33,800 |
| 2024-01-26 | 560,500 | 40,400 | 550,400 | 7,400 | 10,100 | 33,000 |
| 2024-01-19 | 552,400 | 36,100 | 541,200 | 6,700 | 11,200 | 29,400 |
| 2024-01-12 | 395,300 | 35,300 | 384,700 | 8,800 | 10,600 | 26,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | グルメ杵屋 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240612 | 16:00 | グルメ杵屋 | 支配株主等に関する事項について |
| 20240612 | 16:00 | グルメ杵屋 | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 16:30 | グルメ杵屋 | 役員人事に関するお知らせ |
| 20240213 | 15:30 | グルメ杵屋 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2M9 | 350 | 2024-07-19 09:22 | 株式会社グルメ杵屋 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9850 | 2 | グルメ杵屋ディスクロージャーポリシー｜グルメ杵屋 | 2024-06-25 07:30:21 |
| 9850 | 2 | 免責事項｜グルメ杵屋 | 2024-06-25 06:30:45 |
| 9850 | 2 | 株主総会のご報告｜グルメ杵屋 | 2024-06-25 06:30:44 |
| 9850 | 2 | 株主優待情報｜グルメ杵屋 | 2024-06-25 06:30:43 |
| 9850 | 2 | 財務ハイライト-キャッシュ・フローの状況｜グルメ杵屋 | 2024-06-25 06:30:41 |
| 9850 | 2 | 財務ハイライト-財政状況｜グルメ杵屋 | 2024-06-25 06:30:40 |
| 9850 | 2 | 財務ハイライト-業績ハイライト｜グルメ杵屋 | 2024-06-25 06:30:39 |
| 9850 | 2 | 月次売上｜グルメ杵屋 | 2024-06-25 06:30:38 |
| 9850 | 2 | IR資料-年次報告書｜グルメ杵屋 | 2024-06-25 06:30:37 |
| 9850 | 2 | IR資料-有価証券報告書｜グルメ杵屋 | 2024-06-25 06:30:36 |