| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 107 | 108 | 106 | 108 | 85,600 | 2 | 102% | 101% | 169% | ▲ | 101% | 103% | 104% | 100% | 107% |
| 20250311 | 107 | 108 | 106 | 108 | 85,700 | 0 | 100% | 101% | 100% | -- | 101% | 102% | 103% | 100% | 107% |
| 20250312 | 108 | 109 | 107 | 109 | 72,300 | 1 | 101% | 101% | 84% | ▲ | 100% | 101% | 94% | 100% | 107% |
| 20250313 | 109 | 109 | 108 | 109 | 57,100 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 94% | 100% | 107% |
| 20250314 | 109 | 109 | 108 | 109 | 45,400 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 94% | 100% | 107% |
| 20250317 | 109 | 110 | 108 | 110 | 110,900 | 1 | 101% | 101% | 244% | ▲ | 100% | 101% | 93% | 100% | 108% |
| 20250318 | 109 | 110 | 108 | 109 | 76,700 | -1 | 99% | 100% | 69% | ▼ | 101% | 101% | 93% | 99% | 107% |
| 20250319 | 109 | 110 | 108 | 110 | 43,200 | 1 | 101% | 101% | 56% | ▲ | 100% | 101% | 92% | 100% | 108% |
| 20250321 | 110 | 110 | 109 | 110 | 95,500 | 0 | 100% | 100% | 221% | -- | 100% | 101% | 93% | 100% | 108% |
| 20250324 | 110 | 110 | 109 | 110 | 71,700 | 0 | 100% | 100% | 75% | -- | 100% | 94% | 93% | 100% | 108% |
| 20250325 | 110 | 110 | 109 | 110 | 71,800 | 0 | 100% | 100% | 100% | -- | 99% | 93% | 94% | 100% | 107% |
| 20250326 | 110 | 110 | 108 | 109 | 223,800 | -1 | 99% | 99% | 312% | ▼ | 102% | 94% | 94% | 99% | 106% |
| 20250327 | 109 | 111 | 108 | 111 | 216,700 | 2 | 102% | 102% | 97% | ▲ | 100% | 98% | 100% | 100% | 107% |
| 20250328 | 103 | 104 | 102 | 103 | 292,700 | -8 | 93% | 100% | 135% | ▼ | 100% | 98% | 101% | 93% | 100% |
| 20250331 | 102 | 103 | 101 | 102 | 96,100 | -1 | 99% | 100% | 33% | ▼▼ | 100% | 97% | 101% | 92% | 100% |
| 20250401 | 102 | 103 | 102 | 102 | 38,400 | 0 | 100% | 100% | 40% | -- | 99% | 97% | 102% | 92% | 100% |
| 20250402 | 102 | 116 | 100 | 101 | 2,954,400 | -1 | 99% | 99% | 7694% | ▼ | 100% | 100% | 104% | 91% | 100% |
| 20250403 | 100 | 101 | 100 | 100 | 185,100 | -1 | 99% | 100% | 6% | ▼▼ | 99% | 100% | 104% | 90% | 100% |
| 20250404 | 100 | 101 | 99 | 99 | 163,500 | -1 | 99% | 99% | 88% | ▼▼▼ | 102% | 104% | 107% | 89% | 100% |
| 20250408 | 97 | 100 | 97 | 99 | 191,200 | 0 | 100% | 102% | 117% | -- | 102% | 104% | 108% | 89% | 100% |
| 20250409 | 97 | 99 | 97 | 99 | 80,900 | 0 | 100% | 102% | 42% | -- | 99% | 100% | 104% | 89% | 100% |
| 20250410 | 101 | 102 | 100 | 100 | 134,200 | 1 | 101% | 99% | 166% | ▲ | 101% | 102% | 106% | 90% | 101% |
| 20250411 | 99 | 100 | 99 | 100 | 81,900 | 0 | 100% | 101% | 61% | -- | 101% | 101% | 106% | 90% | 101% |
| 20250414 | 100 | 101 | 100 | 101 | 39,700 | 1 | 101% | 101% | 48% | ▲ | 101% | 102% | 106% | 91% | 102% |
| 20250415 | 100 | 102 | 100 | 101 | 51,200 | 0 | 100% | 101% | 129% | -- | 99% | 100% | 104% | 91% | 102% |
| 20250416 | 102 | 102 | 100 | 101 | 38,200 | 0 | 100% | 99% | 75% | -- | 100% | 102% | 105% | 91% | 102% |
| 20250417 | 101 | 107 | 99 | 101 | 789,400 | 0 | 100% | 100% | 2066% | -- | 100% | 102% | 105% | 91% | 102% |
| 20250418 | 101 | 101 | 100 | 101 | 54,200 | 0 | 100% | 100% | 7% | -- | 102% | 102% | 106% | 91% | 102% |
| 20250421 | 100 | 110 | 100 | 102 | 1,862,000 | 1 | 101% | 102% | 3435% | ▲ | 100% | 101% | 104% | 92% | 103% |
| 20250422 | 102 | 112 | 101 | 102 | 3,586,000 | 0 | 100% | 100% | 193% | -- | 99% | 99% | 102% | 92% | 103% |
| 20250423 | 104 | 106 | 103 | 103 | 205,600 | 1 | 101% | 99% | 6% | ▲ | 98% | 100% | 102% | 93% | 104% |
| 20250424 | 104 | 105 | 102 | 102 | 82,000 | -1 | 99% | 98% | 40% | ▼ | 98% | 100% | 101% | 92% | 103% |
| 20250425 | 104 | 104 | 102 | 102 | 63,200 | 0 | 100% | 98% | 77% | -- | 100% | 101% | 102% | 99% | 103% |
| 20250428 | 103 | 109 | 102 | 103 | 2,200,200 | 1 | 101% | 100% | 3481% | ▲ | 99% | 102% | 102% | 100% | 104% |
| 20250430 | 103 | 108 | 102 | 102 | 1,556,600 | -1 | 99% | 99% | 71% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20250501 | 103 | 105 | 103 | 104 | 119,200 | 2 | 102% | 101% | 8% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20250502 | 103 | 105 | 103 | 104 | 183,400 | 0 | 100% | 101% | 154% | -- | 100% | 102% | 101% | 100% | 105% |
| 20250507 | 104 | 109 | 102 | 104 | 3,277,000 | 0 | 100% | 100% | 1787% | -- | 101% | 102% | 101% | 100% | 105% |
| 20250508 | 104 | 107 | 103 | 105 | 291,800 | 1 | 101% | 101% | 9% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20250509 | 105 | 106 | 104 | 105 | 113,400 | 0 | 100% | 100% | 39% | -- | 99% | 98% | 99% | 100% | 106% |
| 20250512 | 105 | 105 | 104 | 104 | 50,400 | -1 | 99% | 99% | 44% | ▼ | 102% | 101% | 100% | 99% | 104% |
| 20250513 | 104 | 106 | 103 | 106 | 153,500 | 2 | 102% | 102% | 305% | ▲ | 99% | 99% | 98% | 100% | 106% |
| 20250514 | 106 | 106 | 103 | 105 | 140,000 | -1 | 99% | 99% | 91% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250515 | 103 | 105 | 103 | 103 | 158,800 | -2 | 98% | 100% | 113% | ▼▼ | 99% | 101% | 100% | 97% | 102% |
| 20250516 | 104 | 105 | 103 | 103 | 85,700 | 0 | 100% | 99% | 54% | -- | 101% | 101% | 100% | 97% | 102% |
| 20250519 | 104 | 105 | 103 | 105 | 36,800 | 2 | 102% | 101% | 43% | ▲ | 99% | 98% | 99% | 99% | 104% |
| 20250520 | 105 | 105 | 104 | 104 | 31,400 | -1 | 99% | 99% | 85% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20250521 | 104 | 105 | 103 | 103 | 165,600 | -1 | 99% | 99% | 527% | ▼▼ | 102% | 101% | 101% | 97% | 101% |
| 20250522 | 103 | 105 | 103 | 105 | 43,200 | 2 | 102% | 102% | 26% | ▲ | 98% | 99% | 99% | 99% | 103% |
| 20250523 | 105 | 105 | 103 | 103 | 89,400 | -2 | 98% | 98% | 207% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20250526 | 104 | 104 | 103 | 103 | 58,100 | 0 | 100% | 99% | 65% | -- | 99% | 100% | 0% | 97% | 101% |
| 20250527 | 104 | 104 | 103 | 103 | 23,800 | 0 | 100% | 99% | 41% | -- | 100% | 100% | 0% | 97% | 101% |
| 20250528 | 104 | 105 | 104 | 104 | 19,600 | 1 | 101% | 100% | 82% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20250529 | 104 | 105 | 104 | 104 | 39,700 | 0 | 100% | 100% | 203% | -- | 99% | 99% | 0% | 98% | 102% |
| 20250530 | 105 | 105 | 104 | 104 | 17,600 | 0 | 100% | 99% | 44% | -- | 99% | 99% | 0% | 98% | 101% |
| 20250602 | 105 | 105 | 104 | 104 | 13,300 | 0 | 100% | 99% | 76% | -- | 98% | 99% | 0% | 98% | 101% |
| 20250603 | 105 | 105 | 103 | 103 | 133,800 | -1 | 99% | 98% | 1006% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20250604 | 104 | 105 | 103 | 104 | 34,000 | 1 | 101% | 100% | 25% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 104 | 105 | 103 | 104 | 83,400 | 0 | 100% | 100% | 245% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 104 | 105 | 103 | 104 | 103,900 | 0 | 100% | 100% | 125% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,020,600 | 0 | 744,100 | 0 | 276,500 |
| 2025-05-23 | 0 | 1,012,700 | 0 | 743,300 | 0 | 269,400 |
| 2025-05-16 | 0 | 1,042,400 | 0 | 760,600 | 0 | 281,800 |
| 2025-05-09 | 0 | 1,125,700 | 0 | 762,900 | 0 | 362,800 |
| 2025-05-02 | 0 | 1,027,500 | 0 | 799,600 | 0 | 227,900 |
| 2025-04-25 | 0 | 1,057,200 | 0 | 777,600 | 0 | 279,600 |
| 2025-04-18 | 0 | 963,500 | 0 | 755,000 | 0 | 208,500 |
| 2025-04-11 | 0 | 960,200 | 0 | 777,500 | 0 | 182,700 |
| 2025-04-04 | 0 | 998,200 | 0 | 798,700 | 0 | 199,500 |
| 2025-03-28 | 0 | 1,053,100 | 0 | 852,000 | 0 | 201,100 |
| 2025-03-21 | 0 | 1,020,000 | 0 | 830,400 | 0 | 189,600 |
| 2025-03-14 | 0 | 1,055,200 | 0 | 837,300 | 0 | 217,900 |
| 2025-03-07 | 0 | 1,044,800 | 0 | 822,900 | 0 | 221,900 |
| 2025-02-28 | 0 | 1,069,300 | 0 | 823,000 | 0 | 246,300 |
| 2025-02-21 | 0 | 1,080,200 | 0 | 824,400 | 0 | 255,800 |
| 2025-02-14 | 0 | 1,096,300 | 0 | 823,600 | 0 | 272,700 |
| 2025-02-07 | 0 | 1,135,700 | 0 | 831,400 | 0 | 304,300 |
| 2025-01-31 | 0 | 1,151,200 | 0 | 828,500 | 0 | 322,700 |
| 2025-01-24 | 0 | 1,149,700 | 0 | 840,800 | 0 | 308,900 |
| 2025-01-17 | 0 | 1,144,400 | 0 | 839,400 | 0 | 305,000 |
| 2025-01-10 | 400 | 1,094,400 | 400 | 828,100 | 0 | 266,300 |
| 2024-12-27 | 0 | 1,048,700 | 0 | 821,900 | 0 | 226,800 |
| 2024-12-20 | 0 | 1,049,600 | 0 | 821,200 | 0 | 228,400 |
| 2024-12-13 | 0 | 1,069,100 | 0 | 806,900 | 0 | 262,200 |
| 2024-12-06 | 0 | 1,073,000 | 0 | 807,700 | 0 | 265,300 |
| 2024-11-29 | 0 | 1,087,700 | 0 | 803,100 | 0 | 284,600 |
| 2024-11-22 | 0 | 1,116,700 | 0 | 813,700 | 0 | 303,000 |
| 2024-11-15 | 0 | 1,120,900 | 0 | 812,900 | 0 | 308,000 |
| 2024-11-08 | 0 | 1,128,400 | 0 | 818,100 | 0 | 310,300 |
| 2024-11-01 | 0 | 1,128,600 | 0 | 815,900 | 0 | 312,700 |
| 2024-10-25 | 0 | 1,117,500 | 0 | 815,200 | 0 | 302,300 |
| 2024-10-18 | 0 | 1,108,900 | 0 | 815,900 | 0 | 293,000 |
| 2024-10-11 | 0 | 1,093,200 | 0 | 816,500 | 0 | 276,700 |
| 2024-10-04 | 0 | 1,059,400 | 0 | 808,400 | 0 | 251,000 |
| 2024-09-27 | 0 | 1,090,200 | 0 | 806,900 | 0 | 283,300 |
| 2024-09-20 | 0 | 1,150,500 | 0 | 822,500 | 0 | 328,000 |
| 2024-09-13 | 0 | 1,134,100 | 0 | 789,700 | 0 | 344,400 |
| 2024-09-06 | 0 | 1,124,200 | 0 | 790,800 | 0 | 333,400 |
| 2024-08-30 | 0 | 1,086,300 | 0 | 807,200 | 0 | 279,100 |
| 2024-08-23 | 0 | 1,186,200 | 0 | 790,300 | 0 | 395,900 |
| 2024-08-16 | 0 | 1,023,300 | 0 | 784,700 | 0 | 238,600 |
| 2024-08-09 | 0 | 1,039,100 | 0 | 785,300 | 0 | 253,800 |
| 2024-08-02 | 0 | 1,229,200 | 0 | 860,800 | 0 | 368,400 |
| 2024-07-26 | 0 | 1,211,800 | 0 | 830,600 | 0 | 381,200 |
| 2024-07-19 | 0 | 1,269,100 | 0 | 831,300 | 0 | 437,800 |
| 2024-07-12 | 0 | 1,242,600 | 0 | 831,100 | 0 | 411,500 |
| 2024-07-05 | 0 | 1,226,300 | 0 | 756,700 | 0 | 469,600 |
| 2024-06-28 | 0 | 1,227,700 | 0 | 761,000 | 0 | 466,700 |
| 2024-06-21 | 0 | 1,258,400 | 0 | 766,300 | 0 | 492,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | Barclays Capital Securities Ltd | 151,100 | 0.49% | ▼ | -25,400 | 98 | 102 | 98 | 100 | 191,500 |
| 2024-04-26 | Barclays Capital Securities Ltd | 176,500 | 0.58% | ▼ | -7,000 | 91 | 91 | 90 | 90 | 215,500 |
| 2024-03-18 | Barclays Capital Securities Ltd | 183,500 | 0.60% | ▲ | 1,800 | 96 | 96 | 94 | 94 | 118,100 |
| 2024-03-14 | Barclays Capital Securities Ltd | 181,700 | 0.59% | ▼ | -29,500 | 94 | 95 | 93 | 95 | 41,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3202 | 1 | ダイトウボウ株式会社 | 2025-06-06 14:22:33 |
| 3202 | 2 | Actions Toward Achieving Management Conscious of Cost of Capital and Stock Prices | 2025-06-04 18:32:20 |
| 3202 | 2 | コーポレート・ガバナンス報告書更新 | 2025-05-28 21:32:10 |
| 3202 | 2 | Consolidated Financial Results for the Fiscal Year Ended March 31,2025(Under Japanese GAAP) | 2025-05-23 19:34:10 |
| 3202 | 2 | コーポレート・ガバナンス報告書更新 | 2025-05-14 14:32:06 |
| 3202 | 2 | 2025年3月期 決算短信〔日本基準〕（連結） | 2025-05-09 00:32:08 |
| 3202 | 2 | Consolidated Financial Results for the Third Quarter of the Fiscal Year Ending March 2025(Under Japanese GAAP) | 2025-02-18 05:31:41 |
| 3202 | 2 | 2025年3月期 第3四半期 決算短信〔日本基準〕（連結） | 2025-02-07 01:31:47 |
| 3202 | 2 | Consolidated Financial Results for the Second Quarter of the Fiscal Year Ending March 2025(Under Japanese GAAP) | 2024-12-28 01:31:51 |
| 3202 | 2 | 特別対談 代表取締役社長 山内一裕 × ﾒｲｸｱｯﾌﾟｱｰﾃｨｽﾄ ＭＯＴＯＫＯさん | 2024-12-04 03:32:45 |