| 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 | 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% | 95% | 99% | 109% |
| 20241007 | 603 | 606 | 600 | 603 | 11,900 | -1 | 100% | 100% | 132% | ▼▼ | 99% | 97% | 95% | 99% | 108% |
| 20241008 | 604 | 605 | 593 | 597 | 9,500 | -6 | 99% | 99% | 80% | ▼▼▼ | 100% | 98% | 96% | 98% | 107% |
| 20241009 | 596 | 599 | 586 | 594 | 12,900 | -3 | 99% | 100% | 136% | ▼▼▼▼ | 100% | 98% | 96% | 97% | 107% |
| 20241010 | 594 | 594 | 588 | 592 | 14,100 | -2 | 100% | 100% | 109% | ▼▼▼▼▼ | 100% | 98% | 97% | 97% | 106% |
| 20241011 | 587 | 590 | 585 | 585 | 10,500 | -7 | 99% | 100% | 74% | ▼▼▼▼▼▼ | 100% | 98% | 97% | 96% | 105% |
| 20241015 | 585 | 590 | 583 | 585 | 20,700 | 0 | 100% | 100% | 197% | -- | 101% | 99% | 97% | 96% | 105% |
| 20241016 | 578 | 590 | 577 | 582 | 106,600 | -3 | 99% | 101% | 515% | ▼ | 100% | 100% | 96% | 95% | 105% |
| 20241017 | 571 | 582 | 560 | 570 | 107,600 | -12 | 98% | 100% | 101% | ▼▼ | 100% | 100% | 96% | 93% | 103% |
| 20241018 | 571 | 575 | 565 | 573 | 12,100 | 3 | 101% | 100% | 11% | ▲ | 100% | 100% | 93% | 94% | 103% |
| 20241021 | 573 | 575 | 569 | 573 | 7,500 | 0 | 100% | 100% | 62% | -- | 99% | 100% | 94% | 94% | 101% |
| 20241022 | 571 | 571 | 568 | 568 | 4,200 | -5 | 99% | 99% | 56% | ▼ | 100% | 100% | 94% | 93% | 100% |
| 20241023 | 570 | 572 | 569 | 569 | 7,200 | 1 | 100% | 100% | 171% | ▲ | 100% | 99% | 94% | 93% | 100% |
| 20241024 | 572 | 573 | 569 | 573 | 6,800 | 4 | 101% | 100% | 94% | ▲▲ | 100% | 98% | 95% | 94% | 101% |
| 20241025 | 572 | 574 | 566 | 573 | 8,600 | 0 | 100% | 100% | 126% | -- | 99% | 95% | 96% | 94% | 101% |
| 20241028 | 574 | 575 | 567 | 569 | 7,900 | -4 | 99% | 99% | 92% | ▼ | 99% | 96% | 97% | 93% | 100% |
| 20241029 | 569 | 569 | 565 | 565 | 37,300 | -4 | 99% | 99% | 472% | ▼▼ | 100% | 94% | 99% | 93% | 100% |
| 20241030 | 558 | 569 | 557 | 558 | 20,000 | -7 | 99% | 100% | 54% | ▼▼▼ | 98% | 95% | 101% | 92% | 100% |
| 20241031 | 557 | 557 | 543 | 547 | 9,200 | -11 | 98% | 98% | 46% | ▼▼▼▼ | 100% | 97% | 105% | 90% | 100% |
| 20241101 | 546 | 546 | 542 | 546 | 4,700 | -1 | 100% | 100% | 51% | ▼▼▼▼▼ | 97% | 99% | 107% | 90% | 100% |
| 20241105 | 543 | 545 | 527 | 527 | 10,500 | -19 | 97% | 97% | 223% | ▼▼▼▼▼▼ | 98% | 100% | 110% | 87% | 100% |
| 20241106 | 536 | 553 | 518 | 526 | 26,600 | -1 | 100% | 98% | 253% | ▼▼▼▼▼▼▼ | 101% | 101% | 112% | 88% | 100% |
| 20241107 | 526 | 532 | 526 | 529 | 8,500 | 3 | 101% | 101% | 32% | ▲ | 100% | 99% | 111% | 89% | 101% |
| 20241108 | 530 | 532 | 525 | 530 | 4,700 | 1 | 100% | 100% | 55% | ▲▲ | 101% | 98% | 111% | 90% | 101% |
| 20241111 | 530 | 538 | 530 | 535 | 13,400 | 5 | 101% | 101% | 285% | ▲▲▲ | 99% | 97% | 110% | 91% | 102% |
| 20241112 | 535 | 535 | 531 | 531 | 5,900 | -4 | 99% | 99% | 44% | ▼ | 99% | 98% | 111% | 91% | 101% |
| 20241113 | 531 | 531 | 520 | 526 | 5,900 | -5 | 99% | 99% | 100% | ▼▼ | 98% | 101% | 112% | 90% | 100% |
| 20241114 | 526 | 526 | 517 | 517 | 12,900 | -9 | 98% | 98% | 219% | ▼▼▼ | 100% | 104% | 114% | 90% | 100% |
| 20241115 | 517 | 518 | 513 | 515 | 4,100 | -2 | 100% | 100% | 32% | ▼▼▼▼ | 101% | 106% | 114% | 90% | 100% |
| 20241118 | 515 | 518 | 512 | 518 | 7,200 | 3 | 101% | 101% | 176% | ▲ | 101% | 107% | 114% | 90% | 101% |
| 20241119 | 515 | 523 | 511 | 520 | 9,600 | 2 | 100% | 101% | 133% | ▲▲ | 102% | 106% | 109% | 91% | 101% |
| 20241120 | 524 | 535 | 523 | 532 | 11,800 | 12 | 102% | 102% | 123% | ▲▲▲ | 101% | 104% | 102% | 93% | 103% |
| 20241121 | 532 | 539 | 532 | 536 | 10,700 | 4 | 101% | 101% | 91% | ▲▲▲▲ | 101% | 104% | 98% | 94% | 104% |
| 20241122 | 540 | 545 | 539 | 544 | 7,700 | 8 | 101% | 101% | 72% | ▲▲▲▲▲ | 101% | 105% | 97% | 95% | 106% |
| 20241125 | 548 | 557 | 546 | 553 | 12,000 | 9 | 102% | 101% | 156% | ▲▲▲▲▲▲ | 99% | 104% | 95% | 97% | 107% |
| 20241126 | 556 | 556 | 543 | 548 | 9,200 | -5 | 99% | 99% | 77% | ▼ | 100% | 107% | 96% | 97% | 106% |
| 20241127 | 552 | 559 | 548 | 552 | 9,400 | 4 | 101% | 100% | 102% | ▲ | 101% | 107% | 96% | 99% | 107% |
| 20241128 | 552 | 563 | 552 | 560 | 5,800 | 8 | 101% | 101% | 62% | ▲▲ | 102% | 101% | 93% | 100% | 109% |
| 20241129 | 565 | 578 | 563 | 576 | 16,900 | 16 | 103% | 102% | 291% | ▲▲▲ | 99% | 93% | 90% | 100% | 112% |
| 20241202 | 584 | 584 | 577 | 579 | 25,700 | 3 | 101% | 99% | 152% | ▲▲▲▲ | 101% | 91% | 90% | 100% | 112% |
| 20241203 | 586 | 605 | 572 | 589 | 138,600 | 10 | 102% | 101% | 539% | ▲▲▲▲▲ | 97% | 90% | 89% | 100% | 114% |
| 20241204 | 590 | 590 | 560 | 571 | 72,000 | -18 | 97% | 97% | 52% | ▼ | 94% | 92% | 91% | 97% | 111% |
| 20241205 | 579 | 584 | 523 | 542 | 161,400 | -29 | 95% | 94% | 224% | ▼▼ | 98% | 98% | 97% | 92% | 105% |
| 20241206 | 541 | 541 | 528 | 530 | 34,500 | -12 | 98% | 98% | 21% | ▼▼▼ | 100% | 99% | 0% | 90% | 103% |
| 20241209 | 533 | 534 | 527 | 531 | 29,300 | 1 | 100% | 100% | 85% | ▲ | 100% | 99% | 0% | 90% | 103% |
| 20241210 | 531 | 534 | 528 | 530 | 20,300 | -1 | 100% | 100% | 69% | ▼ | 100% | 99% | 0% | 90% | 103% |
| 20241211 | 530 | 534 | 526 | 530 | 16,400 | 0 | 100% | 100% | 81% | -- | 100% | 99% | 0% | 90% | 103% |
| 20241212 | 532 | 532 | 527 | 530 | 7,900 | 0 | 100% | 100% | 48% | -- | 99% | 99% | 0% | 90% | 103% |
| 20241213 | 530 | 531 | 525 | 526 | 9,400 | -4 | 99% | 99% | 119% | ▼ | 98% | 99% | 0% | 89% | 102% |
| 20241216 | 530 | 530 | 521 | 522 | 10,600 | -4 | 99% | 98% | 113% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241217 | 523 | 526 | 523 | 525 | 5,800 | 3 | 101% | 100% | 55% | ▲ | 101% | 0% | 0% | 89% | 101% |
| 20241218 | 523 | 526 | 522 | 526 | 7,300 | 1 | 100% | 101% | 126% | ▲▲ | 100% | 0% | 0% | 89% | 101% |
| 20241219 | 523 | 526 | 518 | 524 | 16,400 | -2 | 100% | 100% | 225% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241220 | 524 | 524 | 519 | 524 | 7,800 | 0 | 100% | 100% | 48% | -- | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,800 | 72,200 | 0 | 25,900 | 6,800 | 46,300 |
| 2024-12-06 | 7,400 | 72,100 | 0 | 26,200 | 7,400 | 45,900 |
| 2024-11-29 | 3,800 | 51,300 | 0 | 20,100 | 3,800 | 31,200 |
| 2024-11-22 | 2,000 | 49,000 | 0 | 19,600 | 2,000 | 29,400 |
| 2024-11-15 | 4,000 | 57,600 | 0 | 31,400 | 4,000 | 26,200 |
| 2024-11-08 | 4,500 | 59,800 | 0 | 30,500 | 4,500 | 29,300 |
| 2024-11-01 | 11,300 | 60,500 | 0 | 28,000 | 11,300 | 32,500 |
| 2024-10-25 | 10,700 | 61,200 | 0 | 26,500 | 10,700 | 34,700 |
| 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 |
|---|---|---|---|
| 20241204 | 15:30 | ダイサン | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241204 | 15:30 | ダイサン | 2025年４月期 第２四半期（中間期） 決算補足説明資料 |
| 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 | 2024-12-21 20:23:27 |
| 4750 | 2 | 2024/12/04有価証券報告書等第51期半期報告書PDFファイルが開きます | 2024-12-04 21:30:40 |
| 4750 | 2 | 2024/12/04決算短信2025年4月期第2四半期（中間期）決算短信PDFファイルが開きます | 2024-12-04 21:30:38 |
| 4750 | 2 | 2024/12/04決算短信2025年4月期第2四半期（中間期）決算短信 補足...PDFファイルが開きます | 2024-12-04 21:30:37 |
| 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 |