| 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 | 573 | 573 | 566 | 568 | 14,700 | -10 | 98% | 99% | 774% | ▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20240726 | 574 | 574 | 571 | 574 | 2,800 | 6 | 101% | 100% | 19% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20240729 | 576 | 576 | 569 | 575 | 2,400 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 95% | 102% | 98% | 101% |
| 20240730 | 573 | 573 | 571 | 571 | 1,000 | -4 | 99% | 100% | 42% | ▼ | 101% | 92% | 103% | 97% | 101% |
| 20240731 | 570 | 576 | 567 | 573 | 5,500 | 2 | 100% | 101% | 550% | ▲ | 100% | 93% | 103% | 97% | 101% |
| 20240801 | 569 | 569 | 568 | 568 | 2,900 | -5 | 99% | 100% | 53% | ▼ | 96% | 94% | 107% | 97% | 100% |
| 20240802 | 565 | 565 | 544 | 544 | 23,600 | -24 | 96% | 96% | 814% | ▼▼ | 93% | 98% | 114% | 93% | 100% |
| 20240805 | 542 | 542 | 503 | 504 | 23,800 | -40 | 93% | 93% | 101% | ▼▼▼ | 105% | 108% | 134% | 86% | 100% |
| 20240806 | 500 | 524 | 500 | 523 | 8,100 | 19 | 104% | 105% | 34% | ▲ | 102% | 106% | 129% | 89% | 104% |
| 20240807 | 518 | 537 | 518 | 528 | 4,600 | 5 | 101% | 102% | 57% | ▲▲ | 102% | 106% | 128% | 90% | 105% |
| 20240808 | 522 | 538 | 522 | 533 | 2,100 | 5 | 101% | 102% | 46% | ▲▲▲ | 99% | 103% | 125% | 91% | 106% |
| 20240809 | 534 | 542 | 531 | 531 | 4,900 | -2 | 100% | 99% | 233% | ▼ | 102% | 104% | 126% | 91% | 105% |
| 20240813 | 531 | 545 | 531 | 542 | 6,000 | 11 | 102% | 102% | 122% | ▲ | 101% | 103% | 124% | 93% | 108% |
| 20240814 | 542 | 548 | 539 | 547 | 7,400 | 5 | 101% | 101% | 123% | ▲▲ | 100% | 102% | 121% | 94% | 109% |
| 20240815 | 552 | 554 | 550 | 552 | 2,100 | 5 | 101% | 100% | 28% | ▲▲▲ | 99% | 102% | 121% | 95% | 110% |
| 20240816 | 554 | 554 | 550 | 551 | 4,100 | -1 | 100% | 99% | 195% | ▼ | 100% | 102% | 121% | 95% | 109% |
| 20240819 | 552 | 556 | 552 | 553 | 7,600 | 2 | 100% | 100% | 185% | ▲ | 101% | 103% | 121% | 96% | 110% |
| 20240820 | 555 | 562 | 555 | 560 | 5,500 | 7 | 101% | 101% | 72% | ▲▲ | 101% | 104% | 107% | 97% | 111% |
| 20240821 | 560 | 564 | 552 | 563 | 5,400 | 3 | 101% | 101% | 98% | ▲▲▲ | 99% | 104% | 104% | 97% | 112% |
| 20240822 | 565 | 567 | 559 | 560 | 6,700 | -3 | 99% | 99% | 124% | ▼ | 100% | 104% | 104% | 97% | 111% |
| 20240823 | 561 | 564 | 559 | 561 | 3,900 | 1 | 100% | 100% | 58% | ▲ | 102% | 108% | 104% | 98% | 111% |
| 20240826 | 562 | 575 | 560 | 572 | 9,000 | 11 | 102% | 102% | 231% | ▲▲ | 102% | 108% | 102% | 99% | 113% |
| 20240827 | 572 | 582 | 571 | 582 | 12,000 | 10 | 102% | 102% | 133% | ▲▲▲ | 101% | 115% | 101% | 100% | 115% |
| 20240828 | 582 | 587 | 570 | 585 | 18,200 | 3 | 101% | 101% | 152% | ▲▲▲▲ | 99% | 115% | 102% | 100% | 116% |
| 20240829 | 583 | 587 | 580 | 580 | 8,400 | -5 | 99% | 99% | 46% | ▼ | 104% | 103% | 102% | 99% | 115% |
| 20240830 | 585 | 606 | 584 | 606 | 19,700 | 26 | 104% | 104% | 235% | ▲ | 101% | 97% | 100% | 100% | 120% |
| 20240902 | 610 | 627 | 610 | 619 | 39,800 | 13 | 102% | 101% | 202% | ▲▲ | 106% | 91% | 96% | 100% | 123% |
| 20240903 | 635 | 670 | 621 | 670 | 221,000 | 51 | 108% | 106% | 555% | ▲▲▲ | 102% | 99% | 103% | 100% | 128% |
| 20240904 | 590 | 618 | 584 | 600 | 200,900 | -70 | 90% | 102% | 91% | ▼ | 98% | 98% | 102% | 90% | 114% |
| 20240905 | 600 | 600 | 588 | 589 | 36,200 | -11 | 98% | 98% | 18% | ▼▼ | 98% | 97% | 103% | 88% | 111% |
| 20240906 | 590 | 590 | 577 | 580 | 29,800 | -9 | 98% | 98% | 82% | ▼▼▼ | 102% | 101% | 109% | 87% | 109% |
| 20240909 | 562 | 575 | 561 | 572 | 10,200 | -8 | 99% | 102% | 34% | ▼▼▼▼ | 101% | 97% | 106% | 85% | 106% |
| 20240910 | 578 | 586 | 575 | 586 | 6,900 | 14 | 102% | 101% | 68% | ▲ | 97% | 96% | 104% | 87% | 107% |
| 20240911 | 586 | 586 | 565 | 571 | 14,300 | -15 | 97% | 97% | 207% | ▼ | 98% | 96% | 106% | 85% | 104% |
| 20240912 | 578 | 578 | 559 | 567 | 26,100 | -4 | 99% | 98% | 183% | ▼▼ | 98% | 99% | 107% | 85% | 103% |
| 20240913 | 572 | 572 | 561 | 561 | 3,700 | -6 | 99% | 98% | 14% | ▼▼▼ | 100% | 102% | 108% | 84% | 101% |
| 20240917 | 561 | 566 | 555 | 561 | 5,000 | 0 | 100% | 100% | 135% | -- | 99% | 102% | 107% | 84% | 100% |
| 20240918 | 563 | 563 | 555 | 556 | 5,800 | -5 | 99% | 99% | 116% | ▼ | 99% | 105% | 108% | 83% | 100% |
| 20240919 | 560 | 562 | 554 | 556 | 15,300 | 0 | 100% | 99% | 264% | -- | 101% | 106% | 107% | 83% | 100% |
| 20240920 | 562 | 568 | 561 | 565 | 7,300 | 9 | 102% | 101% | 48% | ▲ | 100% | 104% | 104% | 84% | 102% |
| 20240924 | 575 | 577 | 570 | 573 | 10,500 | 8 | 101% | 100% | 144% | ▲▲ | 100% | 106% | 103% | 86% | 103% |
| 20240925 | 575 | 576 | 570 | 576 | 3,700 | 3 | 101% | 100% | 35% | ▲▲▲ | 102% | 106% | 102% | 86% | 104% |
| 20240926 | 578 | 587 | 578 | 587 | 9,800 | 11 | 102% | 102% | 265% | ▲▲▲▲ | 102% | 103% | 100% | 88% | 106% |
| 20240927 | 585 | 598 | 585 | 594 | 21,900 | 7 | 101% | 102% | 223% | ▲▲▲▲▲ | 103% | 105% | 101% | 89% | 107% |
| 20240930 | 578 | 596 | 578 | 596 | 17,400 | 2 | 100% | 103% | 79% | ▲▲▲▲▲▲ | 102% | 101% | 98% | 89% | 107% |
| 20241001 | 596 | 632 | 592 | 610 | 51,800 | 14 | 102% | 102% | 298% | ▲▲▲▲▲▲▲ | 101% | 101% | 96% | 91% | 110% |
| 20241002 | 600 | 613 | 599 | 604 | 28,000 | -6 | 99% | 101% | 54% | ▼ | 100% | 99% | 95% | 90% | 109% |
| 20241003 | 604 | 611 | 603 | 605 | 15,400 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 95% | 99% | 109% |
| 20241004 | 605 | 606 | 601 | 604 | 9,000 | -1 | 100% | 100% | 58% | ▼ | 100% | 98% | 94% | 99% | 109% |
| 20241007 | 603 | 606 | 600 | 603 | 11,900 | -1 | 100% | 100% | 132% | ▼▼ | 99% | 97% | 0% | 99% | 108% |
| 20241008 | 604 | 605 | 593 | 597 | 9,500 | -6 | 99% | 99% | 80% | ▼▼▼ | 100% | 98% | 0% | 98% | 107% |
| 20241009 | 596 | 599 | 586 | 594 | 12,900 | -3 | 99% | 100% | 136% | ▼▼▼▼ | 100% | 98% | 0% | 97% | 107% |
| 20241010 | 594 | 594 | 588 | 592 | 14,100 | -2 | 100% | 100% | 109% | ▼▼▼▼▼ | 100% | 98% | 0% | 97% | 106% |
| 20241011 | 587 | 590 | 585 | 585 | 10,500 | -7 | 99% | 100% | 74% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 96% | 105% |
| 20241015 | 585 | 590 | 583 | 585 | 20,700 | 0 | 100% | 100% | 197% | -- | 101% | 99% | 0% | 96% | 105% |
| 20241016 | 578 | 590 | 577 | 582 | 106,600 | -3 | 99% | 101% | 515% | ▼ | 100% | 99% | 0% | 95% | 105% |
| 20241017 | 571 | 582 | 560 | 570 | 107,600 | -12 | 98% | 100% | 101% | ▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20241018 | 571 | 575 | 565 | 573 | 12,100 | 3 | 101% | 100% | 11% | ▲ | 100% | 0% | 0% | 94% | 103% |
| 20241021 | 573 | 575 | 569 | 573 | 7,500 | 0 | 100% | 100% | 62% | -- | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 571 | 571 | 568 | 568 | 4,200 | -5 | 99% | 99% | 56% | ▼ | % | % | % | 93% | 100% |
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 | 13,600 | 59,900 | 0 | 28,600 | 13,600 | 31,300 |
| 2024-10-11 | 30,100 | 58,800 | 0 | 26,600 | 30,100 | 32,200 |
| 2024-10-04 | 14,700 | 69,400 | 0 | 27,500 | 14,700 | 41,900 |
| 2024-09-27 | 5,700 | 92,200 | 0 | 36,300 | 5,700 | 55,900 |
| 2024-09-20 | 2,600 | 84,200 | 0 | 37,600 | 2,600 | 46,600 |
| 2024-09-13 | 4,100 | 90,800 | 0 | 40,500 | 4,100 | 50,300 |
| 2024-09-06 | 5,400 | 101,500 | 0 | 52,600 | 5,400 | 48,900 |
| 2024-08-30 | 1,600 | 52,800 | 0 | 21,500 | 1,600 | 31,300 |
| 2024-08-23 | 400 | 47,700 | 0 | 20,200 | 400 | 27,500 |
| 2024-08-16 | 2,400 | 43,300 | 0 | 17,200 | 2,400 | 26,100 |
| 2024-08-09 | 600 | 43,100 | 0 | 15,000 | 600 | 28,100 |
| 2024-08-02 | 500 | 46,700 | 0 | 15,400 | 500 | 31,300 |
| 2024-07-26 | 600 | 52,300 | 0 | 14,200 | 600 | 38,100 |
| 2024-07-19 | 800 | 55,000 | 0 | 15,300 | 800 | 39,700 |
| 2024-07-12 | 1,300 | 54,700 | 0 | 15,800 | 1,300 | 38,900 |
| 2024-07-05 | 3,000 | 57,200 | 0 | 16,100 | 3,000 | 41,100 |
| 2024-06-28 | 4,400 | 61,400 | 0 | 16,300 | 4,400 | 45,100 |
| 2024-06-21 | 5,600 | 62,900 | 0 | 16,500 | 5,600 | 46,400 |
| 2024-06-14 | 9,600 | 72,200 | 0 | 20,800 | 9,600 | 51,400 |
| 2024-06-07 | 24,100 | 89,300 | 0 | 21,000 | 24,100 | 68,300 |
| 2024-05-31 | 16,000 | 32,900 | 0 | 11,200 | 16,000 | 21,700 |
| 2024-05-24 | 1,300 | 27,200 | 0 | 10,300 | 1,300 | 16,900 |
| 2024-05-17 | 1,300 | 26,300 | 0 | 10,500 | 1,300 | 15,800 |
| 2024-05-10 | 1,400 | 28,700 | 0 | 12,200 | 1,400 | 16,500 |
| 2024-05-02 | 4,500 | 30,500 | 0 | 13,500 | 4,500 | 17,000 |
| 2024-04-26 | 9,300 | 29,900 | 0 | 13,000 | 9,300 | 16,900 |
| 2024-04-19 | 15,500 | 31,300 | 0 | 12,300 | 15,500 | 19,000 |
| 2024-04-12 | 40,900 | 40,400 | 0 | 9,500 | 40,900 | 30,900 |
| 2024-04-05 | 12,900 | 43,500 | 0 | 15,400 | 12,900 | 28,100 |
| 2024-03-29 | 9,400 | 53,700 | 0 | 14,000 | 9,400 | 39,700 |
| 2024-03-22 | 11,700 | 52,100 | 0 | 15,400 | 11,700 | 36,700 |
| 2024-03-15 | 12,800 | 47,700 | 0 | 17,800 | 12,800 | 29,900 |
| 2024-03-08 | 11,800 | 46,900 | 0 | 14,500 | 11,800 | 32,400 |
| 2024-03-01 | 28,300 | 50,000 | 0 | 14,700 | 28,300 | 35,300 |
| 2024-02-22 | 2,000 | 37,300 | 0 | 9,900 | 2,000 | 27,400 |
| 2024-02-16 | 1,900 | 34,300 | 0 | 13,300 | 1,900 | 21,000 |
| 2024-02-09 | 2,000 | 33,400 | 0 | 13,200 | 2,000 | 20,200 |
| 2024-02-02 | 2,000 | 31,300 | 0 | 11,800 | 2,000 | 19,500 |
| 2024-01-26 | 2,800 | 32,000 | 0 | 12,300 | 2,800 | 19,700 |
| 2024-01-19 | 2,600 | 31,900 | 0 | 12,200 | 2,600 | 19,700 |
| 2024-01-12 | 5,800 | 31,900 | 0 | 12,000 | 5,800 | 19,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240903 | 15:30 | ダイサン | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240903 | 15:30 | ダイサン | 2025年４月期 第１四半期 決算補足説明資料 |
| 20240701 | 15:30 | ダイサン | 第4次中期経営計画（2025年４月期から2029年４月期まで）策定のお知らせ |
| 20240531 | 15:30 | ダイサン | 2024年４月期 決算短信[日本基準]（連結） |
| 20240531 | 15:30 | ダイサン | 2024年４月期 決算補足説明資料 |
| 20240531 | 15:30 | ダイサン | 2024年４月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240514 | 15:30 | ダイサン | 定款の一部変更に関するお知らせ |
| 20240430 | 15:30 | ダイサン | 非連結子会社の吸収合併に関するお知らせ |
| 20240305 | 15:30 | ダイサン | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240305 | 15:30 | ダイサン | 2024年４月期 第３四半期 決算補足説明資料 |
| 20240305 | 15:30 | ダイサン | 通期業績予想の修正に関するお知らせ |
| 20240305 | 15:30 | ダイサン | 中期経営計画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 |
|---|---|---|---|
| 4750 | 1 | ビケ足場・仮設足場のダイサン | 2024-10-22 22:25:21 |
| 4750 | 2 | 2024/09/03決算短信2025年4月期第1四半期決算短信PDFファイルが開きます | 2024-09-04 00:29:36 |
| 4750 | 2 | 2024/09/03決算短信2025年4月期第1四半期決算短信 補足説明資料PDFファイルが開きます | 2024-09-04 00:29:35 |
| 4750 | 2 | 2024/07/09その他「コーポレート・ガバナンスに関する報告書」の更新（...PDFファイルが開きます | 2024-07-11 17:29:55 |
| 4750 | 2 | ■株式会社ダイサン 第50期定時株主総会｜ビケ足場・仮設足場のダイサン | 2024-07-11 17:29:31 |
| 4750 | 2 | 2024/07/09株主総会第50期定時株主総会における議決権行使結果に関する...PDFファイルが開きます | 2024-07-09 14:29:10 |
| 4750 | 2 | 2024/07/05有価証券報告書等第50期有価証券報告書PDFファイルが開きます | 2024-07-05 20:29:44 |
| 4750 | 2 | 2024/07/03株主総会第50期定時株主総会招集ご通知の一部訂正についてPDFファイルが開きます | 2024-07-04 06:29:00 |
| 4750 | 2 | 2024/07/01その他第4次中期経営計画（2025年４月期から2029年...PDFファイルが開きます | 2024-07-02 02:29:19 |
| 4750 | 2 | 2024/06/14DAISAN Report第50期のご報告「DAISAN Report」PDFファイルが開きます | 2024-06-21 15:48:16 |