| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 287 | 296 | 287 | 294 | 21,600 | 7 | 102% | 102% | 108% | ▲▲ | 102% | 105% | 99% | 92% | 104% |
| 20250121 | 294 | 304 | 294 | 299 | 19,500 | 5 | 102% | 102% | 90% | ▲▲▲ | 99% | 104% | 96% | 94% | 105% |
| 20250122 | 304 | 304 | 300 | 300 | 4,900 | 1 | 100% | 99% | 25% | ▲▲▲▲ | 100% | 108% | 96% | 94% | 106% |
| 20250123 | 301 | 304 | 300 | 300 | 7,500 | 0 | 100% | 100% | 153% | -- | 101% | 109% | 96% | 94% | 106% |
| 20250124 | 300 | 304 | 300 | 304 | 9,400 | 4 | 101% | 101% | 125% | ▲ | 102% | 98% | 94% | 96% | 107% |
| 20250127 | 305 | 316 | 305 | 310 | 25,000 | 6 | 102% | 102% | 266% | ▲▲ | 102% | 95% | 92% | 97% | 109% |
| 20250128 | 310 | 318 | 310 | 315 | 11,500 | 5 | 102% | 102% | 46% | ▲▲▲ | 103% | 93% | 90% | 99% | 111% |
| 20250129 | 315 | 326 | 315 | 326 | 12,000 | 11 | 103% | 103% | 104% | ▲▲▲▲ | 91% | 89% | 86% | 100% | 115% |
| 20250130 | 328 | 345 | 300 | 300 | 161,600 | -26 | 92% | 91% | 1347% | ▼ | 95% | 95% | 92% | 92% | 106% |
| 20250131 | 307 | 307 | 293 | 293 | 49,800 | -7 | 98% | 95% | 31% | ▼▼ | 100% | 99% | 96% | 90% | 103% |
| 20250203 | 294 | 300 | 293 | 293 | 16,900 | 0 | 100% | 100% | 34% | -- | 99% | 98% | 97% | 90% | 103% |
| 20250204 | 295 | 299 | 292 | 292 | 13,900 | -1 | 100% | 99% | 82% | ▼ | 100% | 99% | 98% | 90% | 103% |
| 20250205 | 291 | 294 | 291 | 291 | 6,100 | -1 | 100% | 100% | 44% | ▼▼ | 100% | 98% | 98% | 89% | 102% |
| 20250206 | 290 | 295 | 290 | 290 | 11,700 | -1 | 100% | 100% | 192% | ▼▼▼ | 99% | 97% | 98% | 89% | 102% |
| 20250207 | 293 | 294 | 289 | 289 | 11,500 | -1 | 100% | 99% | 98% | ▼▼▼▼ | 99% | 97% | 99% | 89% | 102% |
| 20250210 | 291 | 293 | 288 | 288 | 32,500 | -1 | 100% | 99% | 283% | ▼▼▼▼▼ | 98% | 96% | 101% | 88% | 101% |
| 20250212 | 292 | 292 | 283 | 285 | 21,000 | -3 | 99% | 98% | 65% | ▼▼▼▼▼▼ | 100% | 98% | 107% | 87% | 100% |
| 20250213 | 285 | 287 | 283 | 285 | 21,200 | 0 | 100% | 100% | 101% | -- | 99% | 99% | 111% | 87% | 100% |
| 20250214 | 284 | 286 | 282 | 282 | 12,000 | -3 | 99% | 99% | 57% | ▼ | 99% | 99% | 118% | 87% | 100% |
| 20250217 | 283 | 283 | 280 | 280 | 15,600 | -2 | 99% | 99% | 130% | ▼▼ | 99% | 100% | 121% | 86% | 100% |
| 20250218 | 280 | 281 | 278 | 278 | 20,700 | -2 | 99% | 99% | 133% | ▼▼▼ | 98% | 100% | 120% | 85% | 100% |
| 20250219 | 282 | 282 | 277 | 277 | 18,400 | -1 | 100% | 98% | 89% | ▼▼▼▼ | 101% | 102% | 122% | 85% | 100% |
| 20250220 | 277 | 281 | 272 | 280 | 29,300 | 3 | 101% | 101% | 159% | ▲ | 100% | 101% | 122% | 86% | 101% |
| 20250225 | 277 | 282 | 276 | 278 | 10,700 | -2 | 99% | 100% | 37% | ▼ | 101% | 101% | 122% | 85% | 100% |
| 20250226 | 278 | 280 | 278 | 280 | 2,300 | 2 | 101% | 101% | 21% | ▲ | 100% | 101% | 120% | 86% | 101% |
| 20250227 | 282 | 286 | 279 | 283 | 15,900 | 3 | 101% | 100% | 691% | ▲▲ | 99% | 101% | 120% | 87% | 102% |
| 20250228 | 283 | 285 | 281 | 281 | 12,800 | -2 | 99% | 99% | 81% | ▼ | 99% | 101% | 120% | 86% | 101% |
| 20250303 | 282 | 283 | 280 | 280 | 3,700 | -1 | 100% | 99% | 29% | ▼▼ | 101% | 103% | 121% | 93% | 101% |
| 20250304 | 280 | 282 | 276 | 282 | 11,600 | 2 | 101% | 101% | 314% | ▲ | 100% | 102% | 119% | 96% | 102% |
| 20250305 | 284 | 286 | 281 | 285 | 14,700 | 3 | 101% | 100% | 127% | ▲▲ | 99% | 102% | 116% | 97% | 103% |
| 20250306 | 287 | 287 | 282 | 284 | 8,800 | -1 | 100% | 99% | 60% | ▼ | 100% | 104% | 117% | 97% | 103% |
| 20250307 | 284 | 287 | 284 | 284 | 13,600 | 0 | 100% | 100% | 155% | -- | 101% | 108% | 117% | 98% | 103% |
| 20250310 | 284 | 290 | 284 | 288 | 8,500 | 4 | 101% | 101% | 63% | ▲ | 101% | 110% | 119% | 99% | 104% |
| 20250311 | 287 | 293 | 287 | 289 | 10,900 | 1 | 100% | 101% | 128% | ▲▲ | 101% | 115% | 126% | 100% | 104% |
| 20250312 | 290 | 292 | 290 | 292 | 3,300 | 3 | 101% | 101% | 30% | ▲▲▲ | 102% | 117% | 134% | 100% | 105% |
| 20250313 | 289 | 298 | 289 | 295 | 18,700 | 3 | 101% | 102% | 567% | ▲▲▲▲ | 103% | 114% | 144% | 100% | 106% |
| 20250314 | 297 | 313 | 296 | 306 | 29,100 | 11 | 104% | 103% | 156% | ▲▲▲▲▲ | 103% | 108% | 140% | 100% | 110% |
| 20250317 | 307 | 320 | 307 | 316 | 28,800 | 10 | 103% | 103% | 99% | ▲▲▲▲▲▲ | 103% | 101% | 132% | 100% | 114% |
| 20250318 | 325 | 341 | 325 | 334 | 66,000 | 18 | 106% | 103% | 229% | ▲▲▲▲▲▲▲ | 99% | 96% | 129% | 100% | 121% |
| 20250319 | 344 | 344 | 338 | 339 | 34,400 | 5 | 101% | 99% | 52% | ▲▲▲▲▲▲▲▲ | 97% | 96% | 130% | 100% | 122% |
| 20250321 | 343 | 343 | 319 | 331 | 47,300 | -8 | 98% | 97% | 138% | ▼ | 99% | 100% | 134% | 98% | 119% |
| 20250324 | 331 | 337 | 326 | 328 | 15,900 | -3 | 99% | 99% | 34% | ▼▼ | 98% | 99% | 134% | 97% | 118% |
| 20250325 | 333 | 333 | 325 | 327 | 10,300 | -1 | 100% | 98% | 65% | ▼▼▼ | 101% | 102% | 137% | 96% | 118% |
| 20250326 | 325 | 329 | 325 | 329 | 8,800 | 2 | 101% | 101% | 85% | ▲ | 100% | 101% | 135% | 97% | 118% |
| 20250327 | 329 | 331 | 325 | 330 | 10,200 | 1 | 100% | 100% | 116% | ▲▲ | 99% | 99% | 134% | 97% | 118% |
| 20250328 | 331 | 332 | 327 | 329 | 12,200 | -1 | 100% | 99% | 120% | ▼ | 101% | 99% | 135% | 97% | 118% |
| 20250331 | 329 | 337 | 324 | 331 | 19,800 | 2 | 101% | 101% | 162% | ▲ | 101% | 101% | 135% | 98% | 118% |
| 20250401 | 330 | 333 | 329 | 332 | 8,400 | 1 | 100% | 101% | 42% | ▲▲ | 98% | 102% | 134% | 98% | 118% |
| 20250402 | 333 | 333 | 327 | 327 | 18,500 | -5 | 98% | 98% | 220% | ▼ | 101% | 113% | 138% | 96% | 115% |
| 20250403 | 323 | 335 | 322 | 327 | 18,500 | 0 | 100% | 101% | 100% | -- | 99% | 120% | 0% | 96% | 115% |
| 20250404 | 323 | 330 | 316 | 319 | 40,700 | -8 | 98% | 99% | 220% | ▼ | 103% | 133% | 0% | 94% | 112% |
| 20250408 | 322 | 334 | 321 | 332 | 11,700 | 13 | 104% | 103% | 29% | ▲ | 103% | 129% | 0% | 98% | 115% |
| 20250409 | 332 | 344 | 332 | 341 | 18,100 | 9 | 103% | 103% | 155% | ▲▲ | 106% | 125% | 0% | 100% | 118% |
| 20250410 | 345 | 365 | 345 | 365 | 46,100 | 24 | 107% | 106% | 255% | ▲▲▲ | 107% | 123% | 0% | 100% | 125% |
| 20250411 | 360 | 402 | 360 | 386 | 62,900 | 21 | 106% | 107% | 136% | ▲▲▲▲ | 111% | 115% | 0% | 100% | 131% |
| 20250414 | 387 | 430 | 387 | 429 | 96,900 | 43 | 111% | 111% | 154% | ▲▲▲▲▲ | 100% | 104% | 0% | 100% | 140% |
| 20250415 | 427 | 443 | 413 | 428 | 97,200 | -1 | 100% | 100% | 100% | ▼ | 101% | 0% | 0% | 100% | 135% |
| 20250416 | 427 | 430 | 420 | 430 | 32,900 | 2 | 100% | 101% | 34% | ▲ | 103% | 0% | 0% | 100% | 135% |
| 20250417 | 430 | 470 | 430 | 443 | 102,300 | 13 | 103% | 103% | 311% | ▲▲ | 99% | 0% | 0% | 100% | 139% |
| 20250418 | 449 | 461 | 444 | 445 | 19,900 | 2 | 100% | 99% | 19% | ▲▲▲ | % | % | % | 100% | 139% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 140,500 | 0 | 59,300 | 0 | 81,200 |
| 2025-04-04 | 0 | 141,200 | 0 | 66,300 | 0 | 74,900 |
| 2025-03-28 | 0 | 159,100 | 0 | 72,400 | 0 | 86,700 |
| 2025-03-21 | 0 | 167,500 | 0 | 74,200 | 0 | 93,300 |
| 2025-03-14 | 0 | 174,600 | 0 | 77,000 | 0 | 97,600 |
| 2025-03-07 | 0 | 183,300 | 0 | 74,700 | 0 | 108,600 |
| 2025-02-28 | 0 | 193,500 | 0 | 77,100 | 0 | 116,400 |
| 2025-02-21 | 0 | 209,700 | 0 | 77,700 | 0 | 132,000 |
| 2025-02-14 | 0 | 216,500 | 0 | 79,100 | 0 | 137,400 |
| 2025-02-07 | 0 | 208,400 | 0 | 74,300 | 0 | 134,100 |
| 2025-01-31 | 0 | 215,300 | 0 | 74,600 | 0 | 140,700 |
| 2025-01-24 | 0 | 210,800 | 0 | 63,600 | 0 | 147,200 |
| 2025-01-17 | 0 | 213,700 | 0 | 65,600 | 0 | 148,100 |
| 2025-01-10 | 0 | 219,300 | 0 | 68,200 | 0 | 151,100 |
| 2024-12-27 | 0 | 219,200 | 0 | 77,700 | 0 | 141,500 |
| 2024-12-20 | 0 | 240,800 | 0 | 83,300 | 0 | 157,500 |
| 2024-12-13 | 0 | 240,700 | 0 | 82,100 | 0 | 158,600 |
| 2024-12-06 | 0 | 257,400 | 0 | 89,400 | 0 | 168,000 |
| 2024-11-29 | 0 | 265,700 | 0 | 87,300 | 0 | 178,400 |
| 2024-11-22 | 0 | 267,200 | 0 | 90,600 | 0 | 176,600 |
| 2024-11-15 | 0 | 261,800 | 0 | 86,300 | 0 | 175,500 |
| 2024-11-08 | 0 | 261,800 | 0 | 83,900 | 0 | 177,900 |
| 2024-11-01 | 0 | 254,100 | 0 | 86,300 | 0 | 167,800 |
| 2024-10-25 | 0 | 256,600 | 0 | 84,400 | 0 | 172,200 |
| 2024-10-18 | 0 | 260,300 | 0 | 94,000 | 0 | 166,300 |
| 2024-10-11 | 0 | 280,000 | 0 | 102,100 | 0 | 177,900 |
| 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 |
|---|---|---|---|---|---|
| S100V9H9 | 360 | 2025-02-18 16:10 | ダントーホールディングス株式会社 | 株式会社大建エンタープライズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100V87H | 350 | 2025-02-17 15:57 | ダントーホールディングス株式会社 | 株式会社大建エンタープライズ | 変更報告書 |
| S100UTMI | 350 | 2024-11-28 15:42 | 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 |
| S100UIHA | 350 | 2024-10-10 13:26 | ダントーホールディングス株式会社 | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| 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 | 2025-04-19 13:28:12 |
| 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 |