| 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 | 845 | 845 | 843 | 843 | 500 | 3 | 100% | 100% | 71% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 105% |
| 20240925 | 847 | 852 | 831 | 852 | 2,200 | 9 | 101% | 101% | 440% | ▲▲▲▲▲ | 98% | 100% | 99% | 100% | 104% |
| 20240926 | 843 | 843 | 827 | 827 | 5,000 | -25 | 97% | 98% | 227% | ▼ | 102% | 104% | 104% | 97% | 101% |
| 20240927 | 821 | 841 | 821 | 838 | 4,300 | 11 | 101% | 102% | 86% | ▲ | 101% | 107% | 107% | 98% | 102% |
| 20240930 | 793 | 820 | 793 | 804 | 4,300 | -34 | 96% | 101% | 100% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20241001 | 834 | 838 | 834 | 835 | 1,600 | 31 | 104% | 100% | 37% | ▲ | 101% | 100% | 102% | 98% | 104% |
| 20241003 | 835 | 840 | 835 | 840 | 1,400 | 5 | 101% | 101% | 88% | ▲▲ | 98% | 96% | 98% | 99% | 104% |
| 20241004 | 870 | 870 | 845 | 850 | 9,900 | 10 | 101% | 98% | 707% | ▲▲▲ | 99% | 100% | 102% | 100% | 106% |
| 20241007 | 835 | 847 | 829 | 829 | 5,500 | -21 | 98% | 99% | 56% | ▼ | 101% | 102% | 104% | 97% | 103% |
| 20241008 | 818 | 838 | 818 | 825 | 1,400 | -4 | 100% | 101% | 25% | ▼▼ | 99% | 99% | 101% | 97% | 103% |
| 20241009 | 840 | 840 | 831 | 831 | 400 | 6 | 101% | 99% | 29% | ▲ | 99% | 98% | 101% | 98% | 103% |
| 20241010 | 845 | 845 | 833 | 833 | 600 | 2 | 100% | 99% | 150% | ▲▲ | 100% | 100% | 99% | 98% | 104% |
| 20241011 | 833 | 834 | 833 | 833 | 800 | 0 | 100% | 100% | 133% | -- | 99% | 99% | 98% | 98% | 104% |
| 20241015 | 837 | 837 | 832 | 832 | 2,000 | -1 | 100% | 99% | 250% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20241016 | 829 | 847 | 823 | 830 | 2,000 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 98% | 97% | 103% |
| 20241017 | 830 | 831 | 830 | 831 | 600 | 1 | 100% | 100% | 30% | ▲ | 100% | 101% | 98% | 98% | 103% |
| 20241018 | 831 | 831 | 830 | 830 | 400 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 99% | 97% | 103% |
| 20241021 | 831 | 831 | 829 | 829 | 500 | -1 | 100% | 100% | 125% | ▼▼ | 100% | 103% | 99% | 97% | 103% |
| 20241022 | 829 | 829 | 828 | 828 | 600 | -1 | 100% | 100% | 120% | ▼▼▼ | 99% | 99% | 98% | 97% | 103% |
| 20241024 | 834 | 834 | 822 | 822 | 1,000 | -6 | 99% | 99% | 167% | ▼▼▼▼ | 102% | 100% | 100% | 96% | 102% |
| 20241025 | 823 | 837 | 823 | 837 | 800 | 15 | 102% | 102% | 80% | ▲ | 100% | 96% | 96% | 98% | 104% |
| 20241028 | 852 | 852 | 852 | 852 | 2,200 | 15 | 102% | 100% | 275% | ▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20241030 | 823 | 823 | 823 | 823 | 1,400 | -29 | 97% | 100% | 64% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241031 | 823 | 823 | 822 | 822 | 800 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20241101 | 820 | 821 | 814 | 821 | 600 | -1 | 100% | 100% | 75% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241105 | 810 | 818 | 810 | 811 | 400 | -10 | 99% | 100% | 67% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241106 | 812 | 812 | 812 | 812 | 200 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241107 | 810 | 810 | 808 | 808 | 1,300 | -4 | 100% | 100% | 650% | ▼ | 101% | 101% | 99% | 95% | 100% |
| 20241108 | 808 | 818 | 808 | 813 | 400 | 5 | 101% | 101% | 31% | ▲ | 100% | 101% | 99% | 95% | 101% |
| 20241111 | 813 | 813 | 812 | 812 | 200 | -1 | 100% | 100% | 50% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241112 | 814 | 817 | 812 | 812 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 101% | 95% | 100% |
| 20241113 | 813 | 813 | 807 | 812 | 1,300 | 0 | 100% | 100% | 433% | -- | 99% | 99% | 100% | 95% | 100% |
| 20241115 | 822 | 822 | 815 | 815 | 1,400 | 3 | 100% | 99% | 108% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241119 | 819 | 820 | 816 | 820 | 500 | 5 | 101% | 100% | 36% | ▲▲ | 100% | 99% | 100% | 96% | 101% |
| 20241120 | 820 | 820 | 816 | 816 | 1,800 | -4 | 100% | 100% | 360% | ▼ | 100% | 98% | 100% | 96% | 101% |
| 20241122 | 816 | 816 | 815 | 815 | 1,200 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 97% | 101% | 96% | 101% |
| 20241125 | 813 | 815 | 811 | 815 | 2,300 | 0 | 100% | 100% | 192% | -- | 99% | 96% | 100% | 96% | 101% |
| 20241126 | 821 | 821 | 813 | 813 | 2,400 | -2 | 100% | 99% | 104% | ▼ | 99% | 97% | 99% | 95% | 101% |
| 20241127 | 812 | 812 | 802 | 802 | 500 | -11 | 99% | 99% | 21% | ▼▼ | 98% | 99% | 100% | 94% | 100% |
| 20241202 | 802 | 802 | 786 | 787 | 2,300 | -15 | 98% | 98% | 460% | ▼▼▼ | 100% | 103% | 102% | 92% | 100% |
| 20241204 | 787 | 787 | 785 | 785 | 1,300 | -2 | 100% | 100% | 57% | ▼▼▼▼ | 100% | 103% | 102% | 92% | 100% |
| 20241205 | 785 | 800 | 785 | 787 | 1,200 | 2 | 100% | 100% | 92% | ▲ | 100% | 103% | 100% | 96% | 100% |
| 20241206 | 793 | 793 | 789 | 790 | 1,300 | 3 | 100% | 100% | 108% | ▲▲ | 100% | 103% | 0% | 96% | 101% |
| 20241209 | 794 | 795 | 790 | 792 | 1,400 | 2 | 100% | 100% | 108% | ▲▲▲ | 100% | 102% | 0% | 96% | 101% |
| 20241210 | 807 | 808 | 807 | 807 | 4,600 | 15 | 102% | 100% | 329% | ▲▲▲▲ | 99% | 100% | 0% | 98% | 103% |
| 20241211 | 807 | 815 | 800 | 801 | 2,600 | -6 | 99% | 99% | 57% | ▼ | 100% | 95% | 0% | 98% | 102% |
| 20241212 | 820 | 820 | 820 | 820 | 600 | 19 | 102% | 100% | 23% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20241213 | 820 | 820 | 818 | 820 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241216 | 805 | 805 | 805 | 805 | 1,400 | -15 | 98% | 100% | 280% | ▼ | 95% | 96% | 0% | 98% | 103% |
| 20241217 | 820 | 820 | 781 | 781 | 900 | -24 | 97% | 95% | 64% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 781 | 782 | 781 | 782 | 300 | 1 | 100% | 100% | 33% | ▲ | 103% | 0% | 0% | 95% | 100% |
| 20241219 | 782 | 803 | 782 | 803 | 400 | 21 | 103% | 103% | 133% | ▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 791 | 791 | 791 | 791 | 6,900 | -12 | 99% | 100% | 1725% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 13,800 | 0 | 10,300 | 0 | 3,500 |
| 2024-12-06 | 0 | 13,800 | 0 | 10,100 | 0 | 3,700 |
| 2024-11-29 | 0 | 12,900 | 0 | 9,500 | 0 | 3,400 |
| 2024-11-22 | 0 | 13,300 | 0 | 9,700 | 0 | 3,600 |
| 2024-11-15 | 0 | 13,400 | 0 | 9,900 | 0 | 3,500 |
| 2024-11-08 | 0 | 13,300 | 0 | 9,800 | 0 | 3,500 |
| 2024-11-01 | 0 | 13,200 | 0 | 9,700 | 0 | 3,500 |
| 2024-10-25 | 0 | 12,700 | 0 | 9,600 | 0 | 3,100 |
| 2024-10-18 | 0 | 12,400 | 0 | 9,400 | 0 | 3,000 |
| 2024-10-11 | 0 | 12,900 | 0 | 9,700 | 0 | 3,200 |
| 2024-10-04 | 0 | 15,400 | 0 | 10,200 | 0 | 5,200 |
| 2024-09-27 | 0 | 12,800 | 0 | 9,400 | 0 | 3,400 |
| 2024-09-20 | 0 | 13,500 | 0 | 9,400 | 0 | 4,100 |
| 2024-09-13 | 0 | 13,900 | 0 | 9,700 | 0 | 4,200 |
| 2024-09-06 | 0 | 13,500 | 0 | 9,400 | 0 | 4,100 |
| 2024-08-30 | 0 | 13,600 | 0 | 9,400 | 0 | 4,200 |
| 2024-08-23 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
| 2024-08-16 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
| 2024-08-09 | 0 | 15,800 | 0 | 9,400 | 0 | 6,400 |
| 2024-08-02 | 0 | 17,500 | 0 | 10,700 | 0 | 6,800 |
| 2024-07-26 | 0 | 24,700 | 0 | 16,300 | 0 | 8,400 |
| 2024-07-19 | 0 | 29,800 | 0 | 21,100 | 0 | 8,700 |
| 2024-07-12 | 0 | 30,400 | 0 | 20,800 | 0 | 9,600 |
| 2024-07-05 | 0 | 34,600 | 0 | 20,400 | 0 | 14,200 |
| 2024-06-28 | 0 | 27,500 | 0 | 20,300 | 0 | 7,200 |
| 2024-06-21 | 0 | 27,200 | 0 | 20,000 | 0 | 7,200 |
| 2024-06-14 | 0 | 28,700 | 0 | 21,700 | 0 | 7,000 |
| 2024-06-07 | 0 | 25,300 | 0 | 18,300 | 0 | 7,000 |
| 2024-05-31 | 0 | 25,300 | 0 | 18,300 | 0 | 7,000 |
| 2024-05-24 | 0 | 25,700 | 0 | 17,900 | 0 | 7,800 |
| 2024-05-17 | 0 | 25,000 | 0 | 17,500 | 0 | 7,500 |
| 2024-05-10 | 0 | 25,500 | 0 | 18,000 | 0 | 7,500 |
| 2024-05-02 | 0 | 22,900 | 0 | 15,100 | 0 | 7,800 |
| 2024-04-26 | 0 | 22,400 | 0 | 14,900 | 0 | 7,500 |
| 2024-04-19 | 0 | 21,800 | 0 | 14,000 | 0 | 7,800 |
| 2024-04-12 | 0 | 22,400 | 0 | 13,900 | 0 | 8,500 |
| 2024-04-05 | 200 | 20,100 | 200 | 13,800 | 0 | 6,300 |
| 2024-03-29 | 0 | 18,500 | 0 | 13,100 | 0 | 5,400 |
| 2024-03-22 | 0 | 19,300 | 0 | 13,800 | 0 | 5,500 |
| 2024-03-15 | 0 | 21,100 | 0 | 13,400 | 0 | 7,700 |
| 2024-03-08 | 0 | 23,700 | 0 | 13,400 | 0 | 10,300 |
| 2024-03-01 | 0 | 23,300 | 0 | 13,000 | 0 | 10,300 |
| 2024-02-22 | 0 | 23,700 | 0 | 14,100 | 0 | 9,600 |
| 2024-02-16 | 0 | 24,500 | 0 | 14,000 | 0 | 10,500 |
| 2024-02-09 | 0 | 24,000 | 0 | 13,800 | 0 | 10,200 |
| 2024-02-02 | 0 | 32,300 | 0 | 21,300 | 0 | 11,000 |
| 2024-01-26 | 0 | 26,200 | 0 | 14,100 | 0 | 12,100 |
| 2024-01-19 | 0 | 27,800 | 0 | 12,300 | 0 | 15,500 |
| 2024-01-12 | 0 | 28,000 | 0 | 18,500 | 0 | 9,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:30 | ダイケン | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240927 | 15:30 | ダイケン | 業績予想の修正に関するお知らせ |
| 20240705 | 15:30 | ダイケン | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240520 | 13:00 | ダイケン | (訂正)「2024年２月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240419 | 15:30 | ダイケン | 剰余金の配当に関するお知らせ |
| 20240405 | 15:30 | ダイケン | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240327 | 15:30 | ダイケン | 役員人事に関するお知らせ |
| 20240219 | 12:00 | ダイケン | （訂正）「役員人事に関するお知らせ」の一部訂正について |
| 20240216 | 15:30 | ダイケン | 役員人事に関するお知らせ |
| 20240123 | 15:30 | ダイケン | 組織変更及び人事異動に関するお知らせ |
| 20240112 | 15:30 | ダイケン | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5900 | 1 | 株式会社ダイケン|庇・自転車置場・物置など建築金物総合メーカー | 2024-12-21 21:22:05 |
| 5900 | 2 | 2024-06-18 07:46:18 | |
| 5900 | 2 | 株主メモ | 2024-06-16 04:39:52 |
| 5900 | 2 | 電子公告|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:50 |
| 5900 | 2 | 株主総会|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:49 |
| 5900 | 2 | 株主優待制度|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:47 |
| 5900 | 2 | 事業報告書|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:46 |
| 5900 | 2 | 有価証券報告書|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:44 |
| 5900 | 2 | 決算短信|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:43 |
| 5900 | 2 | IRニュース|株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:41 |