| 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 | 7,000 | 7,048 | 6,868 | 6,907 | 425,100 | -420 | 94% | 99% | 142% | ▼▼ | 98% | 107% | 98% | 84% | 100% |
| 20240726 | 6,881 | 6,905 | 6,740 | 6,759 | 423,100 | -148 | 98% | 98% | 100% | ▼▼▼ | 105% | 99% | 98% | 83% | 100% |
| 20240729 | 6,897 | 7,237 | 6,805 | 7,237 | 673,100 | 478 | 107% | 105% | 159% | ▲ | 101% | 88% | 94% | 88% | 107% |
| 20240730 | 7,131 | 7,226 | 7,031 | 7,193 | 314,300 | -44 | 99% | 101% | 47% | ▼ | 105% | 82% | 96% | 88% | 106% |
| 20240731 | 7,000 | 7,343 | 6,932 | 7,329 | 369,000 | 136 | 102% | 105% | 117% | ▲ | 95% | 85% | 93% | 90% | 108% |
| 20240801 | 7,210 | 7,256 | 6,767 | 6,849 | 476,600 | -480 | 93% | 95% | 129% | ▼ | 97% | 95% | 101% | 84% | 101% |
| 20240802 | 6,455 | 6,550 | 6,220 | 6,260 | 700,400 | -589 | 91% | 97% | 147% | ▼▼ | 96% | 109% | 119% | 77% | 100% |
| 20240805 | 5,460 | 5,666 | 5,260 | 5,260 | 628,000 | -1,000 | 84% | 96% | 90% | ▼▼▼ | 102% | 116% | 115% | 64% | 100% |
| 20240806 | 5,628 | 5,826 | 5,522 | 5,737 | 761,000 | 477 | 109% | 102% | 121% | ▲ | 105% | 112% | 111% | 70% | 109% |
| 20240807 | 5,837 | 6,330 | 5,753 | 6,121 | 810,400 | 384 | 107% | 105% | 106% | ▲▲ | 96% | 108% | 107% | 75% | 116% |
| 20240808 | 6,049 | 6,078 | 5,595 | 5,830 | 874,200 | -291 | 95% | 96% | 108% | ▼ | 94% | 106% | 102% | 72% | 111% |
| 20240809 | 6,330 | 6,367 | 5,843 | 5,953 | 499,400 | 123 | 102% | 94% | 57% | ▲ | 105% | 108% | 103% | 73% | 113% |
| 20240813 | 6,253 | 6,599 | 6,229 | 6,536 | 528,600 | 583 | 110% | 105% | 106% | ▲▲ | 99% | 97% | 97% | 80% | 124% |
| 20240814 | 6,636 | 6,684 | 6,456 | 6,544 | 473,400 | 8 | 100% | 99% | 90% | ▲▲▲ | 99% | 101% | 100% | 83% | 124% |
| 20240815 | 6,450 | 6,569 | 6,365 | 6,365 | 371,800 | -179 | 97% | 99% | 79% | ▼ | 103% | 99% | 99% | 85% | 121% |
| 20240816 | 6,555 | 6,737 | 6,540 | 6,737 | 377,900 | 372 | 106% | 103% | 102% | ▲ | 97% | 97% | 97% | 90% | 128% |
| 20240819 | 6,637 | 6,736 | 6,448 | 6,454 | 287,100 | -283 | 96% | 97% | 76% | ▼ | 98% | 96% | 98% | 87% | 123% |
| 20240820 | 6,600 | 6,629 | 6,421 | 6,440 | 315,400 | -14 | 100% | 98% | 110% | ▼▼ | 104% | 97% | 99% | 87% | 122% |
| 20240821 | 6,275 | 6,501 | 6,270 | 6,499 | 224,200 | 59 | 101% | 104% | 71% | ▲ | 100% | 97% | 95% | 89% | 124% |
| 20240822 | 6,415 | 6,470 | 6,280 | 6,415 | 429,300 | -84 | 99% | 100% | 191% | ▼ | 100% | 98% | 100% | 88% | 122% |
| 20240823 | 6,330 | 6,379 | 6,190 | 6,343 | 379,400 | -72 | 99% | 100% | 88% | ▼▼ | 97% | 104% | 101% | 87% | 121% |
| 20240826 | 6,221 | 6,221 | 6,003 | 6,017 | 403,700 | -326 | 95% | 97% | 106% | ▼▼▼ | 102% | 109% | 107% | 82% | 114% |
| 20240827 | 5,917 | 6,100 | 5,910 | 6,061 | 333,200 | 44 | 101% | 102% | 83% | ▲ | 100% | 103% | 101% | 83% | 115% |
| 20240828 | 6,248 | 6,291 | 6,090 | 6,224 | 451,400 | 163 | 103% | 100% | 135% | ▲▲ | 102% | 106% | 103% | 85% | 118% |
| 20240829 | 6,092 | 6,261 | 6,048 | 6,230 | 264,300 | 6 | 100% | 102% | 59% | ▲▲▲ | 104% | 100% | 101% | 91% | 118% |
| 20240830 | 6,230 | 6,507 | 6,214 | 6,468 | 451,600 | 238 | 104% | 104% | 171% | ▲▲▲▲ | 98% | 92% | 96% | 96% | 123% |
| 20240902 | 6,580 | 6,623 | 6,430 | 6,465 | 305,700 | -3 | 100% | 98% | 68% | ▼ | 99% | 92% | 97% | 96% | 123% |
| 20240903 | 6,530 | 6,586 | 6,423 | 6,451 | 169,900 | -14 | 100% | 99% | 56% | ▼▼ | 100% | 95% | 101% | 96% | 112% |
| 20240904 | 6,216 | 6,320 | 6,170 | 6,243 | 546,300 | -208 | 97% | 100% | 322% | ▼▼▼ | 99% | 96% | 103% | 93% | 107% |
| 20240905 | 6,103 | 6,206 | 5,994 | 6,043 | 322,600 | -200 | 97% | 99% | 59% | ▼▼▼▼ | 99% | 98% | 104% | 90% | 104% |
| 20240906 | 6,020 | 6,051 | 5,838 | 5,981 | 402,700 | -62 | 99% | 99% | 125% | ▼▼▼▼▼ | 104% | 107% | 111% | 89% | 100% |
| 20240909 | 5,681 | 5,953 | 5,640 | 5,906 | 392,700 | -75 | 99% | 104% | 98% | ▼▼▼▼▼▼ | 98% | 102% | 106% | 88% | 100% |
| 20240910 | 5,930 | 5,960 | 5,791 | 5,837 | 305,100 | -69 | 99% | 98% | 78% | ▼▼▼▼▼▼▼ | 98% | 103% | 41% | 87% | 100% |
| 20240911 | 5,737 | 5,846 | 5,586 | 5,644 | 411,900 | -193 | 97% | 98% | 135% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 39% | 84% | 100% |
| 20240912 | 5,938 | 5,947 | 5,805 | 5,877 | 413,200 | 233 | 104% | 99% | 100% | ▲ | 102% | 106% | 39% | 87% | 104% |
| 20240913 | 5,951 | 6,072 | 5,920 | 6,052 | 480,800 | 175 | 103% | 102% | 116% | ▲▲ | 95% | 103% | 40% | 93% | 107% |
| 20240917 | 6,111 | 6,142 | 5,718 | 5,828 | 514,600 | -224 | 96% | 95% | 107% | ▼ | 100% | 104% | 41% | 90% | 103% |
| 20240918 | 5,928 | 6,000 | 5,851 | 5,930 | 302,300 | 102 | 102% | 100% | 59% | ▲ | 100% | 103% | 40% | 91% | 105% |
| 20240919 | 6,083 | 6,148 | 6,025 | 6,092 | 298,200 | 162 | 103% | 100% | 99% | ▲▲ | 99% | 99% | 38% | 94% | 108% |
| 20240920 | 6,350 | 6,497 | 6,292 | 6,305 | 930,500 | 213 | 103% | 99% | 312% | ▲▲▲ | 96% | 34% | 38% | 97% | 112% |
| 20240924 | 6,406 | 6,425 | 6,172 | 6,178 | 463,800 | -127 | 98% | 96% | 50% | ▼ | 98% | 36% | 40% | 96% | 109% |
| 20240925 | 6,107 | 6,126 | 5,985 | 6,004 | 518,600 | -174 | 97% | 98% | 112% | ▼▼ | 102% | 35% | 39% | 93% | 106% |
| 20240926 | 6,158 | 6,280 | 6,149 | 6,280 | 406,400 | 276 | 105% | 102% | 78% | ▲ | 100% | 101% | 112% | 97% | 111% |
| 20240927 | 2,168 | 2,209 | 2,109 | 2,165 | 1,095,900 | -4,115 | 34% | 100% | 270% | ▼ | 100% | 108% | 119% | 33% | 100% |
| 20240930 | 2,034 | 2,064 | 2,002 | 2,026 | 1,259,400 | -140 | 94% | 100% | 115% | ▼▼ | 105% | 109% | 116% | 31% | 100% |
| 20241001 | 2,067 | 2,188 | 2,051 | 2,171 | 1,302,100 | 145 | 107% | 105% | 103% | ▲ | 99% | 107% | 114% | 34% | 107% |
| 20241002 | 2,121 | 2,150 | 2,096 | 2,103 | 1,238,000 | -68 | 97% | 99% | 95% | ▼ | 99% | 106% | 109% | 33% | 104% |
| 20241003 | 2,210 | 2,236 | 2,172 | 2,195 | 923,300 | 93 | 104% | 99% | 75% | ▲ | 99% | 105% | 108% | 35% | 108% |
| 20241004 | 2,232 | 2,258 | 2,172 | 2,203 | 1,053,700 | 8 | 100% | 99% | 114% | ▲▲ | 99% | 103% | 103% | 35% | 109% |
| 20241007 | 2,280 | 2,300 | 2,251 | 2,257 | 932,200 | 54 | 102% | 99% | 88% | ▲▲▲ | 100% | 108% | 0% | 36% | 111% |
| 20241008 | 2,250 | 2,304 | 2,240 | 2,261 | 828,500 | 4 | 100% | 100% | 89% | ▲▲▲▲ | 101% | 104% | 0% | 36% | 112% |
| 20241009 | 2,320 | 2,347 | 2,316 | 2,345 | 1,031,400 | 85 | 104% | 101% | 124% | ▲▲▲▲▲ | 99% | 100% | 0% | 37% | 116% |
| 20241010 | 2,365 | 2,365 | 2,310 | 2,333 | 714,300 | -12 | 99% | 99% | 69% | ▼ | 100% | 102% | 0% | 37% | 115% |
| 20241011 | 2,336 | 2,385 | 2,319 | 2,338 | 760,100 | 5 | 100% | 100% | 106% | ▲ | 99% | 99% | 0% | 37% | 115% |
| 20241015 | 2,435 | 2,470 | 2,414 | 2,422 | 1,406,100 | 84 | 104% | 99% | 185% | ▲▲ | 101% | 102% | 0% | 38% | 120% |
| 20241016 | 2,351 | 2,384 | 2,335 | 2,374 | 842,200 | -48 | 98% | 101% | 60% | ▼ | 98% | 99% | 0% | 38% | 117% |
| 20241017 | 2,374 | 2,375 | 2,315 | 2,336 | 546,400 | -39 | 98% | 98% | 65% | ▼▼ | 101% | 0% | 0% | 37% | 115% |
| 20241018 | 2,360 | 2,417 | 2,347 | 2,393 | 612,000 | 57 | 102% | 101% | 112% | ▲ | 100% | 0% | 0% | 38% | 118% |
| 20241021 | 2,415 | 2,441 | 2,395 | 2,407 | 785,300 | 15 | 101% | 100% | 128% | ▲▲ | 97% | 0% | 0% | 38% | 119% |
| 20241022 | 2,418 | 2,440 | 2,336 | 2,349 | 818,100 | -59 | 98% | 97% | 104% | ▼ | % | % | % | 37% | 116% |
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 | 110,200 | 893,600 | 31,500 | 416,900 | 78,700 | 476,700 |
| 2024-10-11 | 109,900 | 892,800 | 28,700 | 431,000 | 81,200 | 461,800 |
| 2024-10-04 | 99,200 | 852,700 | 23,300 | 378,800 | 75,900 | 473,900 |
| 2024-09-27 | 123,600 | 895,300 | 24,100 | 386,900 | 99,500 | 508,400 |
| 2024-09-20 | 35,000 | 268,900 | 10,900 | 117,900 | 24,100 | 151,000 |
| 2024-09-13 | 22,200 | 276,100 | 8,000 | 105,600 | 14,200 | 170,500 |
| 2024-09-06 | 21,500 | 296,600 | 8,100 | 121,000 | 13,400 | 175,600 |
| 2024-08-30 | 29,100 | 293,600 | 10,700 | 126,900 | 18,400 | 166,700 |
| 2024-08-23 | 32,700 | 295,600 | 11,000 | 130,200 | 21,700 | 165,400 |
| 2024-08-16 | 37,400 | 298,300 | 11,700 | 152,900 | 25,700 | 145,400 |
| 2024-08-09 | 28,500 | 396,200 | 8,700 | 233,700 | 19,800 | 162,500 |
| 2024-08-02 | 39,800 | 455,700 | 8,400 | 279,200 | 31,400 | 176,500 |
| 2024-07-26 | 65,300 | 501,900 | 8,800 | 305,100 | 56,500 | 196,800 |
| 2024-07-19 | 82,300 | 507,500 | 10,800 | 298,900 | 71,500 | 208,600 |
| 2024-07-12 | 97,200 | 398,400 | 11,100 | 222,000 | 86,100 | 176,400 |
| 2024-07-05 | 84,100 | 391,700 | 11,200 | 220,100 | 72,900 | 171,600 |
| 2024-06-28 | 90,400 | 399,100 | 11,100 | 210,900 | 79,300 | 188,200 |
| 2024-06-21 | 117,000 | 433,800 | 15,200 | 247,800 | 101,800 | 186,000 |
| 2024-06-14 | 143,200 | 368,700 | 23,700 | 216,700 | 119,500 | 152,000 |
| 2024-06-07 | 75,900 | 352,500 | 13,800 | 201,500 | 62,100 | 151,000 |
| 2024-05-31 | 72,500 | 350,900 | 13,100 | 197,200 | 59,400 | 153,700 |
| 2024-05-24 | 73,900 | 358,400 | 13,200 | 199,800 | 60,700 | 158,600 |
| 2024-05-17 | 89,300 | 359,600 | 16,100 | 203,900 | 73,200 | 155,700 |
| 2024-05-10 | 63,700 | 387,100 | 14,100 | 186,100 | 49,600 | 201,000 |
| 2024-05-02 | 65,400 | 363,500 | 14,400 | 194,100 | 51,000 | 169,400 |
| 2024-04-26 | 74,000 | 363,100 | 14,600 | 194,100 | 59,400 | 169,000 |
| 2024-04-19 | 69,200 | 365,900 | 13,900 | 192,200 | 55,300 | 173,700 |
| 2024-04-12 | 108,100 | 353,900 | 23,100 | 189,800 | 85,000 | 164,100 |
| 2024-04-05 | 139,500 | 326,500 | 26,000 | 171,100 | 113,500 | 155,400 |
| 2024-03-29 | 158,800 | 372,500 | 26,700 | 221,500 | 132,100 | 151,000 |
| 2024-03-22 | 159,900 | 359,900 | 26,200 | 198,200 | 133,700 | 161,700 |
| 2024-03-15 | 147,200 | 339,400 | 29,000 | 178,800 | 118,200 | 160,600 |
| 2024-03-08 | 176,900 | 357,500 | 29,100 | 201,600 | 147,800 | 155,900 |
| 2024-03-01 | 235,900 | 314,500 | 31,000 | 172,100 | 204,900 | 142,400 |
| 2024-02-22 | 230,200 | 333,400 | 33,100 | 131,800 | 197,100 | 201,600 |
| 2024-02-16 | 227,500 | 307,100 | 28,600 | 146,900 | 198,900 | 160,200 |
| 2024-02-09 | 148,500 | 314,300 | 26,000 | 148,000 | 122,500 | 166,300 |
| 2024-02-02 | 58,800 | 265,500 | 13,000 | 143,800 | 45,800 | 121,700 |
| 2024-01-26 | 70,900 | 272,800 | 11,900 | 144,400 | 59,000 | 128,400 |
| 2024-01-19 | 75,900 | 252,700 | 12,000 | 130,300 | 63,900 | 122,400 |
| 2024-01-12 | 68,700 | 234,100 | 12,100 | 126,300 | 56,600 | 107,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-28 | UBS AG | 235,773 | 0.39% | ▼ | -118,500 | 6,517 | 6,632 | 6,450 | 6,560 | 333,500 |
| 2024-03-25 | UBS AG | 354,273 | 0.57% | ▼ | -13,200 | 6,355 | 6,450 | 6,299 | 6,359 | 275,900 |
| 2024-03-22 | UBS AG | 367,473 | 0.60% | ▲ | 2,500 | 6,249 | 6,430 | 6,220 | 6,355 | 562,400 |
| 2024-03-21 | UBS AG | 364,973 | 0.59% | ▼ | -15,900 | 6,134 | 6,220 | 6,079 | 6,190 | 291,900 |
| 2024-03-15 | UBS AG | 380,873 | 0.62% | ▲ | 76,100 | 5,797 | 5,874 | 5,764 | 5,856 | 270,900 |
| 2024-03-13 | UBS AG | 304,773 | 0.49% | ▼ | -33,200 | 6,080 | 6,110 | 5,812 | 5,891 | 521,900 |
| 2024-03-06 | UBS AG | 337,973 | 0.55% | ▼ | -76,900 | 5,966 | 6,135 | 5,966 | 6,092 | 502,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 18:00 | デクセリアルズ | 特定子会社の異動（株式譲渡）に関するお知らせ |
| 20240807 | 15:30 | デクセリアルズ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 15:30 | デクセリアルズ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 17:30 | デクセリアルズ | （開示事項の経過）特定子会社の異動（株式譲渡）の完了および商号変更等に関するお知らせ |
| 20240625 | 15:30 | デクセリアルズ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 15:30 | デクセリアルズ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | デクセリアルズ | 中期経営計画2028「進化の実現」とパーパスの策定について |
| 20240513 | 15:30 | デクセリアルズ | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240513 | 15:30 | デクセリアルズ | 当社取締役に対する業績連動型株式報酬制度の一部改定に関するお知らせ |
| 20240513 | 15:30 | デクセリアルズ | 役員報酬制度の見直しに関するお知らせ |
| 20240326 | 17:30 | デクセリアルズ | 国際財務報告基準（IFRS）の任意適用に関するお知らせ |
| 20240315 | 18:00 | デクセリアルズ | 自己株式の取得状況および取得終了ならびに消却株式数に関するお知らせ |
| 20240301 | 15:00 | デクセリアルズ | 自己株式の取得状況に関するお知らせ |
| 20240205 | 15:30 | デクセリアルズ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:30 | デクセリアルズ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240205 | 15:30 | デクセリアルズ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240205 | 15:30 | デクセリアルズ | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240205 | 15:30 | デクセリアルズ | 特定子会社の異動（株式譲渡）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBCU | 350 | 2024-09-05 09:49 | デクセリアルズ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100U2PA | 350 | 2024-07-19 10:17 | デクセリアルズ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TNQ9 | 350 | 2024-06-20 10:22 | デクセリアルズ株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書 |
| S100TB0I | 350 | 2024-04-24 09:38 | デクセリアルズ株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書 |
| S100TAIP | 350 | 2024-04-22 12:01 | デクセリアルズ株式会社 | ＦＭＲ ＬＬＣ | 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 |
|---|---|---|---|
| 4980 | 1 | デクセリアルズ株式会社｜Dexerials | 2024-10-22 22:27:53 |
| 4980 | 2 | 免責事項｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:27 |
| 4980 | 2 | ディスクロージャーポリシー｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:26 |
| 4980 | 2 | よくあるご質問（投資家情報）｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:21 |
| 4980 | 2 | IRカレンダー | 投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:20 |
| 4980 | 2 | IRメール配信登録 | 投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:19 |
| 4980 | 2 | 電子公告｜株式情報｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:18 |
| 4980 | 2 | 株主還元・配当｜株式情報｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:17 |
| 4980 | 2 | 株式手続き｜株式情報｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:16 |
| 4980 | 2 | 株式の状況｜株式情報｜投資家情報 | デクセリアルズ株式会社 | 2024-06-19 04:33:15 |