| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 244 | 244 | 241 | 242 | 5,500 | 2 | 101% | 99% | 131% | ▲ | 100% | 101% | 105% | 99% | 106% |
| 20250121 | 243 | 244 | 240 | 244 | 3,200 | 2 | 101% | 100% | 58% | ▲▲ | 101% | 102% | 106% | 100% | 107% |
| 20250122 | 240 | 244 | 240 | 242 | 2,400 | -2 | 99% | 101% | 75% | ▼ | 100% | 102% | 105% | 99% | 106% |
| 20250123 | 241 | 242 | 241 | 241 | 3,500 | -1 | 100% | 100% | 146% | ▼▼ | 102% | 103% | 106% | 99% | 106% |
| 20250124 | 240 | 245 | 240 | 245 | 4,100 | 4 | 102% | 102% | 117% | ▲ | 100% | 101% | 104% | 100% | 107% |
| 20250127 | 245 | 245 | 244 | 244 | 4,100 | -1 | 100% | 100% | 100% | ▼ | 100% | 102% | 105% | 100% | 107% |
| 20250128 | 244 | 245 | 244 | 244 | 4,900 | 0 | 100% | 100% | 120% | -- | 100% | 101% | 104% | 100% | 106% |
| 20250129 | 245 | 246 | 242 | 246 | 3,000 | 2 | 101% | 100% | 61% | ▲ | 101% | 101% | 104% | 100% | 107% |
| 20250130 | 246 | 248 | 245 | 248 | 5,300 | 2 | 101% | 101% | 177% | ▲▲ | 100% | 100% | 104% | 100% | 107% |
| 20250131 | 248 | 249 | 247 | 248 | 5,600 | 0 | 100% | 100% | 106% | -- | 99% | 100% | 102% | 100% | 107% |
| 20250203 | 251 | 251 | 245 | 248 | 10,300 | 0 | 100% | 99% | 184% | -- | 100% | 102% | 105% | 100% | 104% |
| 20250204 | 248 | 248 | 246 | 248 | 4,300 | 0 | 100% | 100% | 42% | -- | 101% | 103% | 106% | 100% | 103% |
| 20250205 | 246 | 249 | 246 | 249 | 4,700 | 1 | 100% | 101% | 109% | ▲ | 99% | 101% | 104% | 100% | 104% |
| 20250206 | 251 | 251 | 246 | 248 | 22,600 | -1 | 100% | 99% | 481% | ▼ | 102% | 102% | 106% | 100% | 103% |
| 20250207 | 248 | 252 | 245 | 252 | 12,900 | 4 | 102% | 102% | 57% | ▲ | 99% | 101% | 104% | 100% | 105% |
| 20250210 | 252 | 252 | 248 | 250 | 16,200 | -2 | 99% | 99% | 126% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250212 | 254 | 254 | 249 | 253 | 6,400 | 3 | 101% | 100% | 40% | ▲ | 99% | 100% | 104% | 100% | 105% |
| 20250213 | 254 | 254 | 251 | 251 | 4,700 | -2 | 99% | 99% | 73% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20250214 | 253 | 253 | 252 | 253 | 4,300 | 2 | 101% | 100% | 91% | ▲ | 100% | 101% | 104% | 100% | 105% |
| 20250217 | 253 | 255 | 252 | 254 | 12,800 | 1 | 100% | 100% | 298% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250218 | 255 | 257 | 253 | 254 | 26,400 | 0 | 100% | 100% | 206% | -- | 100% | 100% | 103% | 100% | 105% |
| 20250219 | 255 | 260 | 250 | 254 | 71,000 | 0 | 100% | 100% | 269% | -- | 99% | 100% | 104% | 100% | 105% |
| 20250220 | 254 | 255 | 252 | 252 | 6,000 | -2 | 99% | 99% | 8% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20250225 | 256 | 258 | 254 | 256 | 4,300 | 4 | 102% | 100% | 72% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20250226 | 255 | 258 | 254 | 254 | 4,300 | -2 | 99% | 100% | 100% | ▼ | 100% | 102% | 103% | 99% | 104% |
| 20250227 | 255 | 258 | 254 | 255 | 11,300 | 1 | 100% | 100% | 263% | ▲ | 99% | 102% | 103% | 100% | 105% |
| 20250228 | 256 | 256 | 254 | 254 | 11,100 | -1 | 100% | 99% | 98% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20250303 | 256 | 257 | 255 | 257 | 28,100 | 3 | 101% | 100% | 253% | ▲ | 101% | 103% | 103% | 100% | 104% |
| 20250304 | 255 | 258 | 255 | 257 | 29,400 | 0 | 100% | 101% | 105% | -- | 100% | 102% | 102% | 100% | 104% |
| 20250305 | 259 | 262 | 258 | 260 | 20,600 | 3 | 101% | 100% | 70% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20250306 | 262 | 262 | 260 | 261 | 12,800 | 1 | 100% | 100% | 62% | ▲▲ | 99% | 101% | 101% | 100% | 105% |
| 20250307 | 261 | 261 | 259 | 259 | 23,300 | -2 | 99% | 99% | 182% | ▼ | 101% | 101% | 101% | 99% | 104% |
| 20250310 | 260 | 263 | 260 | 263 | 25,400 | 4 | 102% | 101% | 109% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20250311 | 261 | 263 | 260 | 261 | 15,200 | -2 | 99% | 100% | 60% | ▼ | 100% | 100% | 97% | 99% | 104% |
| 20250312 | 262 | 263 | 261 | 263 | 14,300 | 2 | 101% | 100% | 94% | ▲ | 100% | 100% | 92% | 100% | 105% |
| 20250313 | 261 | 263 | 261 | 261 | 8,700 | -2 | 99% | 100% | 61% | ▼ | 100% | 100% | 91% | 99% | 104% |
| 20250314 | 262 | 263 | 261 | 262 | 11,600 | 1 | 100% | 100% | 133% | ▲ | 100% | 100% | 91% | 100% | 104% |
| 20250317 | 262 | 262 | 260 | 261 | 26,800 | -1 | 100% | 100% | 231% | ▼ | 100% | 100% | 91% | 99% | 104% |
| 20250318 | 262 | 262 | 260 | 262 | 9,800 | 1 | 100% | 100% | 37% | ▲ | 100% | 100% | 90% | 100% | 104% |
| 20250319 | 262 | 264 | 261 | 262 | 14,600 | 0 | 100% | 100% | 149% | -- | 100% | 100% | 89% | 100% | 104% |
| 20250321 | 262 | 264 | 262 | 263 | 10,500 | 1 | 100% | 100% | 72% | ▲ | 100% | 96% | 89% | 100% | 104% |
| 20250324 | 263 | 263 | 262 | 263 | 9,500 | 0 | 100% | 100% | 90% | -- | 100% | 91% | 89% | 100% | 104% |
| 20250325 | 263 | 264 | 261 | 263 | 26,000 | 0 | 100% | 100% | 274% | -- | 100% | 90% | 89% | 100% | 104% |
| 20250326 | 263 | 263 | 262 | 263 | 16,500 | 0 | 100% | 100% | 63% | -- | 97% | 91% | 89% | 100% | 104% |
| 20250327 | 262 | 263 | 253 | 253 | 79,000 | -10 | 96% | 97% | 479% | ▼ | 101% | 100% | 98% | 96% | 100% |
| 20250328 | 238 | 242 | 235 | 240 | 64,900 | -13 | 95% | 101% | 82% | ▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20250331 | 239 | 239 | 236 | 238 | 15,700 | -2 | 99% | 100% | 24% | ▼▼▼ | 100% | 96% | 98% | 90% | 100% |
| 20250401 | 238 | 240 | 238 | 238 | 9,200 | 0 | 100% | 100% | 59% | -- | 100% | 96% | 98% | 90% | 100% |
| 20250402 | 240 | 244 | 239 | 239 | 6,300 | 1 | 100% | 100% | 68% | ▲ | 99% | 97% | 98% | 91% | 100% |
| 20250403 | 239 | 239 | 234 | 237 | 15,600 | -2 | 99% | 99% | 248% | ▼ | 97% | 98% | 0% | 90% | 100% |
| 20250404 | 237 | 237 | 229 | 229 | 21,400 | -8 | 97% | 97% | 137% | ▼▼ | 103% | 105% | 0% | 87% | 100% |
| 20250408 | 221 | 230 | 221 | 228 | 20,700 | -1 | 100% | 103% | 97% | ▼▼▼ | 101% | 102% | 0% | 87% | 100% |
| 20250409 | 228 | 231 | 222 | 231 | 8,100 | 3 | 101% | 101% | 39% | ▲ | 96% | 96% | 0% | 88% | 101% |
| 20250410 | 240 | 240 | 231 | 231 | 13,800 | 0 | 100% | 96% | 170% | -- | 100% | 101% | 0% | 88% | 101% |
| 20250411 | 232 | 235 | 231 | 233 | 12,300 | 2 | 101% | 100% | 89% | ▲ | 100% | 100% | 0% | 89% | 102% |
| 20250414 | 233 | 239 | 233 | 233 | 5,900 | 0 | 100% | 100% | 48% | -- | 99% | 100% | 0% | 89% | 102% |
| 20250415 | 233 | 249 | 226 | 231 | 487,300 | -2 | 99% | 99% | 8259% | ▼ | 100% | 0% | 0% | 88% | 101% |
| 20250416 | 231 | 238 | 230 | 230 | 15,700 | -1 | 100% | 100% | 3% | ▼▼ | 100% | 0% | 0% | 87% | 101% |
| 20250417 | 235 | 238 | 230 | 234 | 14,600 | 4 | 102% | 100% | 93% | ▲ | 100% | 0% | 0% | 89% | 103% |
| 20250418 | 235 | 235 | 231 | 234 | 7,600 | 0 | 100% | 100% | 52% | -- | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,100 | 77,800 | 0 | 49,100 | 8,100 | 28,700 |
| 2025-04-04 | 21,000 | 76,800 | 0 | 47,900 | 21,000 | 28,900 |
| 2025-03-28 | 38,800 | 79,800 | 0 | 49,700 | 38,800 | 30,100 |
| 2025-03-21 | 67,900 | 92,100 | 0 | 48,500 | 67,900 | 43,600 |
| 2025-03-14 | 68,000 | 95,200 | 0 | 50,700 | 68,000 | 44,500 |
| 2025-03-07 | 66,100 | 85,700 | 0 | 52,900 | 66,100 | 32,800 |
| 2025-02-28 | 11,000 | 83,300 | 0 | 53,500 | 11,000 | 29,800 |
| 2025-02-21 | 7,600 | 86,700 | 0 | 53,600 | 7,600 | 33,100 |
| 2025-02-14 | 4,100 | 82,800 | 0 | 53,800 | 4,100 | 29,000 |
| 2025-02-07 | 4,600 | 85,700 | 0 | 57,400 | 4,600 | 28,300 |
| 2025-01-31 | 9,400 | 92,000 | 0 | 57,700 | 9,400 | 34,300 |
| 2025-01-24 | 9,200 | 94,600 | 0 | 58,000 | 9,200 | 36,600 |
| 2025-01-17 | 9,200 | 94,900 | 0 | 58,600 | 9,200 | 36,300 |
| 2025-01-10 | 8,200 | 94,200 | 0 | 58,400 | 8,200 | 35,800 |
| 2024-12-27 | 6,900 | 93,500 | 0 | 58,800 | 6,900 | 34,700 |
| 2024-12-20 | 5,200 | 82,700 | 0 | 56,900 | 5,200 | 25,800 |
| 2024-12-13 | 4,800 | 82,200 | 0 | 56,600 | 4,800 | 25,600 |
| 2024-12-06 | 4,100 | 84,800 | 0 | 57,800 | 4,100 | 27,000 |
| 2024-11-29 | 3,900 | 87,300 | 0 | 57,300 | 3,900 | 30,000 |
| 2024-11-22 | 3,000 | 87,400 | 0 | 57,000 | 3,000 | 30,400 |
| 2024-11-15 | 3,300 | 86,800 | 0 | 57,100 | 3,300 | 29,700 |
| 2024-11-08 | 600 | 131,800 | 0 | 56,800 | 600 | 75,000 |
| 2024-11-01 | 600 | 132,600 | 0 | 56,500 | 600 | 76,100 |
| 2024-10-25 | 600 | 139,600 | 0 | 57,900 | 600 | 81,700 |
| 2024-10-18 | 0 | 136,400 | 0 | 59,100 | 0 | 77,300 |
| 2024-10-11 | 0 | 135,700 | 0 | 59,100 | 0 | 76,600 |
| 2024-10-04 | 600 | 135,600 | 0 | 59,300 | 600 | 76,300 |
| 2024-09-27 | 1,000 | 135,500 | 0 | 58,900 | 1,000 | 76,600 |
| 2024-09-20 | 1,000 | 136,000 | 0 | 58,900 | 1,000 | 77,100 |
| 2024-09-13 | 1,000 | 136,100 | 0 | 58,900 | 1,000 | 77,200 |
| 2024-09-06 | 1,000 | 137,500 | 0 | 58,400 | 1,000 | 79,100 |
| 2024-08-30 | 1,000 | 138,100 | 0 | 58,600 | 1,000 | 79,500 |
| 2024-08-23 | 800 | 136,400 | 0 | 59,100 | 800 | 77,300 |
| 2024-08-16 | 1,000 | 135,000 | 0 | 58,900 | 1,000 | 76,100 |
| 2024-08-09 | 900 | 136,900 | 0 | 59,500 | 900 | 77,400 |
| 2024-08-02 | 400 | 135,200 | 0 | 59,900 | 400 | 75,300 |
| 2024-07-26 | 0 | 141,200 | 0 | 60,000 | 0 | 81,200 |
| 2024-07-19 | 800 | 143,100 | 0 | 61,600 | 800 | 81,500 |
| 2024-07-12 | 600 | 145,800 | 0 | 61,600 | 600 | 84,200 |
| 2024-07-05 | 1,700 | 148,300 | 0 | 61,800 | 1,700 | 86,500 |
| 2024-06-28 | 2,000 | 143,200 | 0 | 63,200 | 2,000 | 80,000 |
| 2024-06-21 | 1,500 | 140,700 | 0 | 63,200 | 1,500 | 77,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 16:40 | ショクブン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 16:40 | ショクブン | 取締役の担当職務変更及び執行役員の選任に関するお知らせ |
| 20241118 | 11:00 | ショクブン | 執行役員の選任に関するお知らせ |
| 20241031 | 16:00 | ショクブン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | ショクブン | 剰余金の配当（中間配当無配）に関するお知らせ |
| 20241018 | 16:00 | ショクブン | 繰延税金資産の取り崩し並びに、第2四半期累計期間業績及び通期業績予想の修正に関するお知らせ |
| 20240731 | 15:50 | ショクブン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | ショクブン | 支配株主等に関する事項について |
| 20240628 | 16:00 | ショクブン | 非上場の親会社等の決算に関するお知らせ |
| 20240619 | 17:00 | ショクブン | 資金使途の変更に関するお知らせ |
| 20240513 | 16:00 | ショクブン | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | ショクブン | 役員の異動に関するお知らせ |
| 20240513 | 16:00 | ショクブン | 会計監査人の異動に関するお知らせ |
| 20240424 | 16:00 | ショクブン | 通期業績予想の修正に関するお知らせ |
| 20240424 | 16:00 | ショクブン | 取締役の辞任及び執行役員の選任に関するお知らせ |
| 20240131 | 16:40 | ショクブン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:40 | ショクブン | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9969 | 1 | 食材宅配のショクブン｜夕食の配達で時間も食費も節約 | 2025-04-19 19:28:28 |
| 9969 | 2 | 会社情報・IR情報 | 食材宅配サービス【ショクブン】 | 2024-06-26 20:34:33 |
| 9969 | 3 | 3/30（日）ドルフィンズアリーナでブースを出店いたします！ - お知らせ | 食材宅配サービス【ショクブン】 | 2025-03-27 04:30:19 |
| 9969 | 3 | ショクブン抽選会 ☆抽選結果発表☆ - お知らせ | 食材宅配サービス【ショクブン】 | 2025-03-10 23:29:22 |
| 9969 | 3 | お知らせ - お知らせ | 食材宅配サービス【ショクブン】 | 2025-02-28 21:28:56 |
| 9969 | 3 | 【ハピ食】お年玉キャンペーン ★抽選結果発表★ - お知らせ | 食材宅配サービス【ショクブン】 | 2025-01-28 18:30:24 |
| 9969 | 3 | 年頭の御挨拶を申し上げます。 - お知らせ | 食材宅配サービス【ショクブン】 | 2025-01-01 01:32:00 |
| 9969 | 3 | 年末年始休暇のお知らせ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-12-17 15:30:22 |
| 9969 | 3 | 12/5（木）放送予定！ 東海テレビ「スイッチ！」にてショクブンが紹介されます - お知らせ | 食材宅配サービス【ショクブン】 | 2024-12-04 16:29:09 |
| 9969 | 3 | 11月16日（土）防災・減災秋まつり2024に出展します！ - お知らせ | 食材宅配サービス【ショクブン】 | 2024-11-14 13:29:54 |