| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,100 | 1,105 | 1,093 | 1,100 | 32,500 | -3 | 100% | 100% | 165% | ▼▼ | 100% | 103% | 104% | 98% | 101% |
| 20240726 | 1,100 | 1,107 | 1,096 | 1,096 | 22,800 | -4 | 100% | 100% | 70% | ▼▼▼ | 102% | 101% | 104% | 97% | 100% |
| 20240729 | 1,100 | 1,122 | 1,100 | 1,122 | 18,400 | 26 | 102% | 102% | 81% | ▲ | 100% | 96% | 102% | 100% | 103% |
| 20240730 | 1,121 | 1,121 | 1,108 | 1,116 | 29,600 | -6 | 99% | 100% | 161% | ▼ | 103% | 96% | 103% | 99% | 102% |
| 20240731 | 1,108 | 1,138 | 1,108 | 1,137 | 33,600 | 21 | 102% | 103% | 114% | ▲ | 98% | 96% | 101% | 100% | 104% |
| 20240801 | 1,136 | 1,136 | 1,111 | 1,115 | 34,100 | -22 | 98% | 98% | 101% | ▼ | 99% | 100% | 105% | 98% | 102% |
| 20240802 | 1,090 | 1,119 | 1,081 | 1,081 | 64,600 | -34 | 97% | 99% | 189% | ▼▼ | 94% | 101% | 107% | 95% | 100% |
| 20240805 | 1,070 | 1,076 | 1,005 | 1,008 | 88,900 | -73 | 93% | 94% | 138% | ▼▼▼ | 103% | 105% | 110% | 89% | 100% |
| 20240806 | 1,038 | 1,085 | 1,038 | 1,064 | 47,000 | 56 | 106% | 103% | 53% | ▲ | 102% | 103% | 108% | 94% | 106% |
| 20240807 | 1,065 | 1,110 | 1,064 | 1,091 | 41,000 | 27 | 103% | 102% | 87% | ▲▲ | 100% | 102% | 106% | 96% | 108% |
| 20240808 | 1,078 | 1,103 | 1,078 | 1,081 | 15,800 | -10 | 99% | 100% | 39% | ▼ | 97% | 100% | 102% | 95% | 107% |
| 20240809 | 1,111 | 1,111 | 1,070 | 1,083 | 32,900 | 2 | 100% | 97% | 208% | ▲ | 99% | 102% | 103% | 95% | 107% |
| 20240813 | 1,095 | 1,099 | 1,084 | 1,088 | 15,600 | 5 | 100% | 99% | 47% | ▲▲ | 100% | 103% | 103% | 96% | 108% |
| 20240814 | 1,100 | 1,100 | 1,086 | 1,099 | 11,400 | 11 | 101% | 100% | 73% | ▲▲▲ | 100% | 103% | 103% | 97% | 109% |
| 20240815 | 1,099 | 1,099 | 1,092 | 1,094 | 20,800 | -5 | 100% | 100% | 182% | ▼ | 101% | 104% | 102% | 96% | 109% |
| 20240816 | 1,102 | 1,111 | 1,099 | 1,110 | 26,500 | 16 | 101% | 101% | 127% | ▲ | 100% | 103% | 101% | 98% | 110% |
| 20240819 | 1,111 | 1,115 | 1,105 | 1,115 | 37,500 | 5 | 100% | 100% | 142% | ▲▲ | 101% | 102% | 101% | 98% | 111% |
| 20240820 | 1,117 | 1,130 | 1,116 | 1,130 | 23,800 | 15 | 101% | 101% | 63% | ▲▲▲ | 101% | 101% | 100% | 99% | 112% |
| 20240821 | 1,118 | 1,135 | 1,118 | 1,130 | 15,300 | 0 | 100% | 101% | 64% | -- | 101% | 99% | 99% | 99% | 112% |
| 20240822 | 1,135 | 1,145 | 1,130 | 1,145 | 23,000 | 15 | 101% | 101% | 150% | ▲ | 100% | 99% | 97% | 100% | 114% |
| 20240823 | 1,145 | 1,148 | 1,134 | 1,142 | 18,300 | -3 | 100% | 100% | 80% | ▼ | 99% | 98% | 96% | 100% | 113% |
| 20240826 | 1,147 | 1,147 | 1,132 | 1,134 | 21,400 | -8 | 99% | 99% | 117% | ▼▼ | 99% | 99% | 96% | 99% | 113% |
| 20240827 | 1,136 | 1,141 | 1,125 | 1,127 | 23,400 | -7 | 99% | 99% | 109% | ▼▼▼ | 100% | 100% | 99% | 98% | 112% |
| 20240828 | 1,125 | 1,129 | 1,117 | 1,129 | 30,600 | 2 | 100% | 100% | 131% | ▲ | 99% | 99% | 98% | 99% | 112% |
| 20240829 | 1,135 | 1,137 | 1,122 | 1,125 | 31,000 | -4 | 100% | 99% | 101% | ▼ | 101% | 100% | 99% | 98% | 112% |
| 20240830 | 1,122 | 1,128 | 1,120 | 1,128 | 10,600 | 3 | 100% | 101% | 34% | ▲ | 99% | 99% | 99% | 99% | 112% |
| 20240902 | 1,129 | 1,130 | 1,116 | 1,116 | 34,200 | -12 | 99% | 99% | 323% | ▼ | 101% | 100% | 100% | 97% | 111% |
| 20240903 | 1,115 | 1,130 | 1,115 | 1,125 | 21,900 | 9 | 101% | 101% | 64% | ▲ | 100% | 99% | 100% | 98% | 106% |
| 20240904 | 1,113 | 1,126 | 1,111 | 1,113 | 39,000 | -12 | 99% | 100% | 178% | ▼ | 101% | 98% | 100% | 97% | 103% |
| 20240905 | 1,113 | 1,128 | 1,112 | 1,119 | 33,600 | 6 | 101% | 101% | 86% | ▲ | 99% | 97% | 100% | 98% | 104% |
| 20240906 | 1,119 | 1,123 | 1,113 | 1,113 | 25,100 | -6 | 99% | 99% | 75% | ▼ | 99% | 97% | 100% | 97% | 103% |
| 20240909 | 1,110 | 1,115 | 1,101 | 1,104 | 65,400 | -9 | 99% | 99% | 261% | ▼▼ | 99% | 99% | 101% | 96% | 101% |
| 20240910 | 1,101 | 1,105 | 1,090 | 1,091 | 155,000 | -13 | 99% | 99% | 237% | ▼▼▼ | 98% | 101% | 100% | 95% | 100% |
| 20240911 | 1,086 | 1,086 | 1,056 | 1,060 | 94,000 | -31 | 97% | 98% | 61% | ▼▼▼▼ | 101% | 102% | 100% | 93% | 100% |
| 20240912 | 1,070 | 1,093 | 1,067 | 1,080 | 56,300 | 20 | 102% | 101% | 60% | ▲ | 100% | 101% | 99% | 94% | 102% |
| 20240913 | 1,080 | 1,086 | 1,071 | 1,075 | 57,400 | -5 | 100% | 100% | 102% | ▼ | 101% | 101% | 99% | 94% | 101% |
| 20240917 | 1,078 | 1,088 | 1,078 | 1,087 | 34,900 | 12 | 101% | 101% | 61% | ▲ | 101% | 100% | 99% | 95% | 103% |
| 20240918 | 1,087 | 1,093 | 1,083 | 1,093 | 30,800 | 6 | 101% | 101% | 88% | ▲▲ | 100% | 102% | 98% | 95% | 103% |
| 20240919 | 1,090 | 1,097 | 1,086 | 1,088 | 79,200 | -5 | 100% | 100% | 257% | ▼ | 100% | 103% | 99% | 95% | 103% |
| 20240920 | 1,085 | 1,089 | 1,082 | 1,082 | 64,200 | -6 | 99% | 100% | 81% | ▼▼ | 100% | 100% | 99% | 95% | 102% |
| 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% | 0% | 96% | 104% |
| 20241008 | 1,061 | 1,065 | 1,054 | 1,055 | 20,600 | -15 | 99% | 99% | 38% | ▼ | 100% | 101% | 0% | 95% | 102% |
| 20241009 | 1,063 | 1,065 | 1,056 | 1,061 | 30,600 | 6 | 101% | 100% | 149% | ▲ | 99% | 100% | 0% | 95% | 103% |
| 20241010 | 1,064 | 1,065 | 1,050 | 1,057 | 16,600 | -4 | 100% | 99% | 54% | ▼ | 101% | 100% | 0% | 95% | 102% |
| 20241011 | 1,057 | 1,067 | 1,057 | 1,064 | 17,300 | 7 | 101% | 101% | 104% | ▲ | 101% | 100% | 0% | 95% | 103% |
| 20241015 | 1,064 | 1,074 | 1,060 | 1,072 | 27,100 | 8 | 101% | 101% | 157% | ▲▲ | 99% | 100% | 0% | 96% | 104% |
| 20241016 | 1,070 | 1,076 | 1,061 | 1,061 | 17,300 | -11 | 99% | 99% | 64% | ▼ | 99% | 98% | 0% | 95% | 103% |
| 20241017 | 1,068 | 1,068 | 1,055 | 1,057 | 14,100 | -4 | 100% | 99% | 82% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 1,057 | 1,062 | 1,057 | 1,059 | 11,300 | 2 | 100% | 100% | 80% | ▲ | 101% | 0% | 0% | 95% | 103% |
| 20241021 | 1,059 | 1,065 | 1,059 | 1,065 | 9,200 | 6 | 101% | 101% | 81% | ▲▲ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 1,057 | 1,065 | 1,046 | 1,046 | 31,900 | -19 | 98% | 99% | 347% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |