| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 563 | 565 | 536 | 564 | 134,400 | 9 | 102% | 100% | 75% | ▲ | 98% | 100% | 91% | 70% | 102% |
| 20240712 | 574 | 607 | 556 | 564 | 217,000 | 0 | 100% | 98% | 161% | -- | 99% | 100% | 92% | 70% | 102% |
| 20240716 | 560 | 578 | 550 | 553 | 65,900 | -11 | 98% | 99% | 30% | ▼ | 102% | 102% | 93% | 71% | 100% |
| 20240717 | 553 | 584 | 553 | 564 | 66,900 | 11 | 102% | 102% | 102% | ▲ | 102% | 97% | 95% | 72% | 102% |
| 20240718 | 564 | 591 | 556 | 576 | 95,400 | 12 | 102% | 102% | 143% | ▲▲ | 94% | 94% | 95% | 74% | 104% |
| 20240719 | 577 | 583 | 543 | 545 | 114,700 | -31 | 95% | 94% | 120% | ▼ | 101% | 98% | 99% | 70% | 100% |
| 20240722 | 555 | 564 | 536 | 562 | 52,700 | 17 | 103% | 101% | 46% | ▲ | 97% | 95% | 98% | 72% | 103% |
| 20240723 | 561 | 565 | 543 | 545 | 61,600 | -17 | 97% | 97% | 117% | ▼ | 99% | 97% | 102% | 70% | 100% |
| 20240724 | 538 | 541 | 525 | 535 | 72,400 | -10 | 98% | 99% | 118% | ▼▼ | 104% | 98% | 105% | 69% | 100% |
| 20240725 | 525 | 551 | 521 | 545 | 70,500 | 10 | 102% | 104% | 97% | ▲ | 96% | 93% | 99% | 70% | 102% |
| 20240726 | 554 | 556 | 532 | 534 | 53,400 | -11 | 98% | 96% | 76% | ▼ | 96% | 95% | 101% | 71% | 100% |
| 20240729 | 543 | 552 | 517 | 522 | 91,000 | -12 | 98% | 96% | 170% | ▼▼ | 98% | 96% | 106% | 73% | 100% |
| 20240730 | 520 | 520 | 504 | 510 | 243,600 | -12 | 98% | 98% | 268% | ▼▼▼ | 100% | 93% | 107% | 75% | 100% |
| 20240731 | 515 | 527 | 512 | 517 | 63,500 | 7 | 101% | 100% | 26% | ▲ | 100% | 91% | 106% | 77% | 101% |
| 20240801 | 517 | 521 | 505 | 516 | 38,400 | -1 | 100% | 100% | 60% | ▼ | 99% | 93% | 106% | 80% | 101% |
| 20240802 | 506 | 525 | 495 | 501 | 77,400 | -15 | 97% | 99% | 202% | ▼▼ | 99% | 95% | 110% | 78% | 100% |
| 20240805 | 486 | 506 | 455 | 480 | 121,000 | -21 | 96% | 99% | 156% | ▼▼▼ | 97% | 97% | 113% | 75% | 100% |
| 20240806 | 477 | 484 | 455 | 461 | 107,700 | -19 | 96% | 97% | 89% | ▼▼▼▼ | 105% | 105% | 119% | 76% | 100% |
| 20240807 | 450 | 480 | 444 | 471 | 64,300 | 10 | 102% | 105% | 60% | ▲ | 99% | 116% | 116% | 82% | 102% |
| 20240808 | 463 | 478 | 455 | 460 | 50,400 | -11 | 98% | 99% | 78% | ▼ | 97% | 116% | 113% | 80% | 100% |
| 20240809 | 476 | 477 | 458 | 463 | 56,700 | 3 | 101% | 97% | 113% | ▲ | 100% | 121% | 117% | 80% | 101% |
| 20240813 | 455 | 472 | 452 | 455 | 52,100 | -8 | 98% | 100% | 92% | ▼ | 103% | 117% | 113% | 79% | 100% |
| 20240814 | 459 | 473 | 458 | 473 | 19,100 | 18 | 104% | 103% | 37% | ▲ | 113% | 112% | 99% | 82% | 104% |
| 20240815 | 477 | 537 | 477 | 537 | 63,200 | 64 | 114% | 113% | 331% | ▲▲ | 93% | 89% | 80% | 93% | 118% |
| 20240816 | 589 | 590 | 550 | 550 | 79,300 | 13 | 102% | 93% | 125% | ▲▲▲ | 97% | 98% | 86% | 98% | 121% |
| 20240819 | 550 | 588 | 529 | 535 | 111,600 | -15 | 97% | 97% | 141% | ▼ | 100% | 100% | 89% | 95% | 118% |
| 20240820 | 535 | 537 | 511 | 533 | 86,000 | -2 | 100% | 100% | 77% | ▼▼ | 95% | 99% | 82% | 97% | 117% |
| 20240821 | 543 | 551 | 517 | 517 | 29,100 | -16 | 97% | 95% | 34% | ▼▼▼ | 101% | 103% | 86% | 94% | 114% |
| 20240822 | 518 | 532 | 518 | 523 | 17,800 | 6 | 101% | 101% | 61% | ▲ | 102% | 99% | 81% | 95% | 115% |
| 20240823 | 524 | 539 | 524 | 537 | 19,100 | 14 | 103% | 102% | 107% | ▲▲ | 101% | 88% | 77% | 98% | 118% |
| 20240826 | 532 | 542 | 532 | 536 | 12,100 | -1 | 100% | 101% | 63% | ▼ | 99% | 81% | 75% | 97% | 118% |
| 20240827 | 536 | 547 | 528 | 532 | 24,000 | -4 | 99% | 99% | 198% | ▼▼ | 97% | 89% | 74% | 97% | 117% |
| 20240828 | 533 | 533 | 511 | 517 | 59,300 | -15 | 97% | 97% | 247% | ▼▼▼ | 90% | 92% | 76% | 94% | 114% |
| 20240829 | 516 | 516 | 465 | 466 | 116,200 | -51 | 90% | 90% | 196% | ▼▼▼▼ | 93% | 94% | 84% | 85% | 102% |
| 20240830 | 470 | 470 | 430 | 436 | 156,800 | -30 | 94% | 93% | 135% | ▼▼▼▼▼ | 99% | 100% | 89% | 79% | 100% |
| 20240902 | 441 | 444 | 431 | 436 | 46,500 | 0 | 100% | 99% | 30% | -- | 108% | 97% | 90% | 79% | 100% |
| 20240903 | 438 | 481 | 438 | 474 | 81,900 | 38 | 109% | 108% | 176% | ▲ | 91% | 89% | 85% | 86% | 109% |
| 20240904 | 460 | 469 | 420 | 420 | 113,100 | -54 | 89% | 91% | 138% | ▼ | 104% | 94% | 92% | 76% | 100% |
| 20240905 | 425 | 451 | 422 | 443 | 68,200 | 23 | 105% | 104% | 60% | ▲ | 96% | 89% | 88% | 81% | 105% |
| 20240906 | 445 | 445 | 422 | 425 | 42,800 | -18 | 96% | 96% | 63% | ▼ | 98% | 94% | 94% | 77% | 101% |
| 20240909 | 419 | 435 | 407 | 409 | 133,800 | -16 | 96% | 98% | 313% | ▼▼ | 95% | 90% | 88% | 74% | 100% |
| 20240910 | 421 | 421 | 395 | 401 | 53,700 | -8 | 98% | 95% | 40% | ▼▼▼ | 97% | 92% | 90% | 73% | 100% |
| 20240911 | 409 | 412 | 386 | 395 | 83,100 | -6 | 99% | 97% | 155% | ▼▼▼▼ | 99% | 96% | 93% | 72% | 100% |
| 20240912 | 396 | 410 | 387 | 392 | 81,800 | -3 | 99% | 99% | 98% | ▼▼▼▼▼ | 90% | 98% | 94% | 71% | 100% |
| 20240913 | 392 | 397 | 352 | 354 | 197,300 | -38 | 90% | 90% | 241% | ▼▼▼▼▼▼ | 102% | 104% | 100% | 66% | 100% |
| 20240917 | 369 | 409 | 355 | 378 | 207,900 | 24 | 107% | 102% | 105% | ▲ | 96% | 102% | 95% | 70% | 107% |
| 20240918 | 386 | 397 | 363 | 372 | 99,800 | -6 | 98% | 96% | 48% | ▼ | 102% | 105% | 98% | 69% | 105% |
| 20240919 | 374 | 382 | 370 | 382 | 86,700 | 10 | 103% | 102% | 87% | ▲ | 99% | 96% | 92% | 71% | 108% |
| 20240920 | 388 | 389 | 378 | 383 | 95,800 | 1 | 100% | 99% | 110% | ▲▲ | 99% | 96% | 89% | 71% | 108% |
| 20240924 | 383 | 385 | 375 | 379 | 48,700 | -4 | 99% | 99% | 51% | ▼ | 104% | 93% | 90% | 71% | 107% |
| 20240925 | 377 | 412 | 375 | 393 | 140,800 | 14 | 104% | 104% | 289% | ▲ | 95% | 91% | 0% | 74% | 111% |
| 20240926 | 391 | 400 | 369 | 371 | 152,700 | -22 | 94% | 95% | 108% | ▼ | 98% | 98% | 0% | 72% | 105% |
| 20240927 | 375 | 376 | 354 | 366 | 118,100 | -5 | 99% | 98% | 77% | ▼▼ | 97% | 101% | 0% | 77% | 103% |
| 20240930 | 363 | 364 | 351 | 351 | 63,100 | -15 | 96% | 97% | 53% | ▼▼▼ | 98% | 103% | 0% | 74% | 100% |
| 20241001 | 358 | 358 | 351 | 352 | 25,800 | 1 | 100% | 98% | 41% | ▲ | 102% | 103% | 0% | 74% | 100% |
| 20241002 | 349 | 370 | 344 | 356 | 86,100 | 4 | 101% | 102% | 334% | ▲▲ | 103% | 95% | 0% | 75% | 101% |
| 20241003 | 356 | 410 | 356 | 366 | 469,400 | 10 | 103% | 103% | 545% | ▲▲▲ | 101% | 93% | 0% | 83% | 104% |
| 20241004 | 366 | 373 | 356 | 368 | 52,700 | 2 | 101% | 101% | 11% | ▲▲▲▲ | 97% | 0% | 0% | 83% | 105% |
| 20241007 | 368 | 379 | 357 | 358 | 68,600 | -10 | 97% | 97% | 130% | ▼ | 95% | 0% | 0% | 84% | 102% |
| 20241008 | 354 | 358 | 337 | 337 | 96,800 | -21 | 94% | 95% | 141% | ▼▼ | 99% | 0% | 0% | 82% | 100% |
| 20241009 | 341 | 346 | 336 | 339 | 83,800 | 2 | 101% | 99% | 87% | ▲ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 288,600 | 0 | 102,400 | 0 | 186,200 |
| 2024-09-27 | 0 | 287,700 | 0 | 98,300 | 0 | 189,400 |
| 2024-09-20 | 200 | 276,600 | 200 | 91,100 | 0 | 185,500 |
| 2024-09-13 | 0 | 288,500 | 0 | 98,100 | 0 | 190,400 |
| 2024-09-06 | 0 | 287,600 | 0 | 102,000 | 0 | 185,600 |
| 2024-08-30 | 0 | 293,300 | 0 | 101,300 | 0 | 192,000 |
| 2024-08-23 | 0 | 344,900 | 0 | 97,900 | 0 | 247,000 |
| 2024-08-16 | 0 | 325,000 | 0 | 93,400 | 0 | 231,600 |
| 2024-08-09 | 0 | 325,100 | 0 | 89,200 | 0 | 235,900 |
| 2024-08-02 | 0 | 294,800 | 0 | 93,400 | 0 | 201,400 |
| 2024-07-26 | 0 | 271,500 | 0 | 84,900 | 0 | 186,600 |
| 2024-07-19 | 0 | 269,700 | 0 | 80,100 | 0 | 189,600 |
| 2024-07-12 | 0 | 255,700 | 0 | 73,500 | 0 | 182,200 |
| 2024-07-05 | 0 | 205,700 | 0 | 67,200 | 0 | 138,500 |
| 2024-06-28 | 0 | 216,000 | 0 | 65,000 | 0 | 151,000 |
| 2024-06-21 | 0 | 203,800 | 0 | 62,200 | 0 | 141,600 |
| 2024-06-14 | 0 | 204,300 | 0 | 65,100 | 0 | 139,200 |
| 2024-06-07 | 0 | 199,800 | 0 | 63,100 | 0 | 136,700 |
| 2024-05-31 | 0 | 202,600 | 0 | 62,300 | 0 | 140,300 |
| 2024-05-24 | 200 | 205,100 | 200 | 64,400 | 0 | 140,700 |
| 2024-05-17 | 0 | 208,400 | 0 | 64,400 | 0 | 144,000 |
| 2024-05-10 | 0 | 211,500 | 0 | 65,400 | 0 | 146,100 |
| 2024-05-02 | 200 | 207,300 | 200 | 63,100 | 0 | 144,200 |
| 2024-04-26 | 0 | 202,500 | 0 | 62,900 | 0 | 139,600 |
| 2024-04-19 | 0 | 214,900 | 0 | 64,300 | 0 | 150,600 |
| 2024-04-12 | 0 | 211,400 | 0 | 69,500 | 0 | 141,900 |
| 2024-04-05 | 0 | 132,700 | 0 | 59,000 | 0 | 73,700 |
| 2024-03-29 | 0 | 143,800 | 0 | 63,900 | 0 | 79,900 |
| 2024-03-22 | 0 | 162,900 | 0 | 69,300 | 0 | 93,600 |
| 2024-03-15 | 0 | 184,600 | 0 | 75,000 | 0 | 109,600 |
| 2024-03-08 | 0 | 199,800 | 0 | 85,000 | 0 | 114,800 |
| 2024-03-01 | 0 | 200,200 | 0 | 85,500 | 0 | 114,700 |
| 2024-02-22 | 0 | 193,300 | 0 | 82,500 | 0 | 110,800 |
| 2024-02-16 | 0 | 199,900 | 0 | 82,700 | 0 | 117,200 |
| 2024-02-09 | 0 | 146,900 | 0 | 57,500 | 0 | 89,400 |
| 2024-02-02 | 0 | 150,400 | 0 | 63,900 | 0 | 86,500 |
| 2024-01-26 | 0 | 111,500 | 0 | 55,100 | 0 | 56,400 |
| 2024-01-19 | 0 | 118,000 | 0 | 52,900 | 0 | 65,100 |
| 2024-01-12 | 0 | 181,200 | 0 | 80,700 | 0 | 100,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | Barclays Capital Securities Ltd | 163,400 | 0.49% | ▼ | -2,800 | 554 | 556 | 532 | 534 | 53,400 |
| 2024-07-25 | Barclays Capital Securities Ltd | 166,200 | 0.50% | ▲ | 1,100 | 525 | 551 | 521 | 545 | 70,500 |
| 2024-07-24 | Barclays Capital Securities Ltd | 165,100 | 0.49% | ▼ | -9,400 | 538 | 541 | 525 | 535 | 72,400 |
| 2024-05-29 | Barclays Capital Securities Ltd | 174,500 | 0.52% | ▲ | 10,300 | 806 | 826 | 743 | 814 | 159,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF68 | 350 | 2024-09-26 11:30 | ダントーホールディングス株式会社 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TKIB | 350 | 2024-06-07 14:08 | ダントーホールディングス株式会社 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| S100T7XN | 350 | 2024-04-05 10:40 | ダントーホールディングス株式会社 | ティーエイティー・キャピタル・ファンド・エルエルシー | 変更報告書 |
| S100T865 | 350 | 2024-04-05 10:35 | ダントーホールディングス株式会社 | ティーエイティー・キャピタル・ファンド・エルエルシー | 変更報告書 |
| S100T2MM | 350 | 2024-03-19 15:35 | ダントーホールディングス株式会社 | ＶＩＮＴＡＧＥ ＣＡＶＥ ＴＯＫＹＯ 株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5337 | 1 | ダントーホールディングス株式会社 | 2024-10-09 16:23:25 |
| 5337 | 2 | 決算情報 - ダントーホールディングス株式会社 | 2024-06-18 14:42:11 |
| 5337 | 2 | IRニュース - ダントーホールディングス株式会社 | 2024-06-18 14:42:09 |
| 5337 | 2 | 電子公告 - ダントーホールディングス株式会社 | 2024-06-14 23:51:11 |
| 5337 | 2 | 決算情報 - ダントーホールディングス株式会社 | 2024-06-14 23:51:08 |
| 5337 | 2 | IRニュース - ダントーホールディングス株式会社 | 2024-06-14 23:51:07 |
| 5337 | 2 | IR情報 - ダントーホールディングス株式会社 | 2024-06-14 23:51:06 |