| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 790 | 799 | 790 | 799 | 1,400 | 9 | 101% | 101% | 156% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20250311 | 799 | 803 | 799 | 803 | 300 | 4 | 101% | 101% | 21% | ▲▲ | 99% | 101% | 101% | 99% | 102% |
| 20250312 | 802 | 804 | 796 | 796 | 400 | -7 | 99% | 99% | 133% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20250313 | 796 | 796 | 795 | 795 | 200 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20250314 | 806 | 806 | 802 | 802 | 400 | 7 | 101% | 100% | 200% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20250317 | 810 | 810 | 810 | 810 | 2,300 | 8 | 101% | 100% | 575% | ▲▲ | 100% | 102% | 97% | 100% | 103% |
| 20250319 | 800 | 800 | 800 | 800 | 400 | -10 | 99% | 100% | 17% | ▼ | 100% | 102% | 94% | 99% | 101% |
| 20250321 | 803 | 804 | 803 | 803 | 1,200 | 3 | 100% | 100% | 300% | ▲ | 101% | 101% | 96% | 99% | 102% |
| 20250324 | 805 | 811 | 800 | 811 | 2,200 | 8 | 101% | 101% | 183% | ▲▲ | 101% | 100% | 99% | 100% | 103% |
| 20250325 | 804 | 812 | 804 | 812 | 1,000 | 1 | 100% | 101% | 45% | ▲▲▲ | 100% | 98% | 97% | 100% | 103% |
| 20250326 | 819 | 820 | 819 | 819 | 2,300 | 7 | 101% | 100% | 230% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 104% |
| 20250327 | 818 | 818 | 815 | 815 | 400 | -4 | 100% | 100% | 17% | ▼ | 99% | 98% | 97% | 100% | 103% |
| 20250328 | 816 | 816 | 798 | 808 | 4,100 | -7 | 99% | 99% | 1025% | ▼▼ | 100% | 97% | 99% | 99% | 102% |
| 20250331 | 799 | 799 | 799 | 799 | 100 | -9 | 99% | 100% | 2% | ▼▼▼ | 99% | 93% | 98% | 98% | 101% |
| 20250401 | 810 | 815 | 799 | 801 | 1,400 | 2 | 100% | 99% | 1400% | ▲ | 100% | 95% | 100% | 98% | 101% |
| 20250403 | 796 | 796 | 796 | 796 | 600 | -5 | 99% | 100% | 43% | ▼ | 98% | 95% | 100% | 97% | 101% |
| 20250404 | 794 | 809 | 775 | 775 | 1,400 | -21 | 97% | 98% | 233% | ▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20250408 | 751 | 752 | 745 | 751 | 1,600 | -24 | 97% | 100% | 114% | ▼▼▼ | 99% | 98% | 106% | 92% | 100% |
| 20250409 | 752 | 752 | 747 | 747 | 1,000 | -4 | 99% | 99% | 63% | ▼▼▼▼ | 99% | 97% | 105% | 91% | 100% |
| 20250410 | 762 | 762 | 747 | 753 | 600 | 6 | 101% | 99% | 60% | ▲ | 100% | 98% | 107% | 92% | 101% |
| 20250411 | 747 | 750 | 746 | 750 | 600 | -3 | 100% | 100% | 100% | ▼ | 100% | 101% | 108% | 92% | 100% |
| 20250414 | 737 | 744 | 737 | 740 | 1,700 | -10 | 99% | 100% | 283% | ▼▼ | 98% | 103% | 106% | 90% | 100% |
| 20250415 | 750 | 750 | 738 | 738 | 1,600 | -2 | 100% | 98% | 94% | ▼▼▼ | 97% | 103% | 106% | 90% | 100% |
| 20250416 | 750 | 789 | 730 | 730 | 5,100 | -8 | 99% | 97% | 319% | ▼▼▼▼ | 101% | 109% | 108% | 89% | 100% |
| 20250417 | 730 | 734 | 730 | 734 | 700 | 4 | 101% | 101% | 14% | ▲ | 102% | 108% | 108% | 90% | 101% |
| 20250418 | 733 | 748 | 733 | 748 | 400 | 14 | 102% | 102% | 57% | ▲▲ | 104% | 106% | 106% | 91% | 102% |
| 20250421 | 748 | 778 | 748 | 775 | 400 | 27 | 104% | 104% | 100% | ▲▲▲ | 100% | 104% | 104% | 95% | 106% |
| 20250422 | 763 | 763 | 763 | 763 | 100 | -12 | 98% | 100% | 25% | ▼ | 102% | 102% | 102% | 93% | 105% |
| 20250423 | 779 | 794 | 779 | 793 | 600 | 30 | 104% | 102% | 600% | ▲ | 101% | 101% | 101% | 97% | 109% |
| 20250424 | 789 | 793 | 789 | 793 | 500 | 0 | 100% | 101% | 83% | -- | 100% | 101% | 101% | 97% | 109% |
| 20250425 | 793 | 794 | 793 | 794 | 800 | 1 | 100% | 100% | 160% | ▲ | 98% | 97% | 99% | 97% | 109% |
| 20250428 | 809 | 809 | 794 | 795 | 2,700 | 1 | 100% | 98% | 338% | ▲▲ | 99% | 98% | 100% | 98% | 109% |
| 20250501 | 806 | 807 | 796 | 796 | 1,400 | 1 | 100% | 99% | 52% | ▲▲▲ | 100% | 99% | 101% | 99% | 109% |
| 20250502 | 796 | 807 | 796 | 797 | 1,000 | 1 | 100% | 100% | 71% | ▲▲▲▲ | 98% | 101% | 103% | 100% | 109% |
| 20250507 | 783 | 783 | 765 | 765 | 2,800 | -32 | 96% | 98% | 280% | ▼ | 103% | 103% | 105% | 96% | 105% |
| 20250508 | 764 | 796 | 764 | 785 | 3,900 | 20 | 103% | 103% | 139% | ▲ | 100% | 99% | 102% | 98% | 108% |
| 20250509 | 785 | 787 | 785 | 787 | 300 | 2 | 100% | 100% | 8% | ▲▲ | 99% | 98% | 101% | 99% | 108% |
| 20250512 | 795 | 795 | 790 | 790 | 300 | 3 | 100% | 99% | 100% | ▲▲▲ | 100% | 99% | 102% | 99% | 108% |
| 20250513 | 787 | 787 | 785 | 785 | 500 | -5 | 99% | 100% | 167% | ▼ | 98% | 99% | 101% | 98% | 108% |
| 20250514 | 793 | 793 | 762 | 775 | 3,500 | -10 | 99% | 98% | 700% | ▼▼ | 99% | 101% | 102% | 97% | 106% |
| 20250515 | 786 | 786 | 775 | 775 | 1,600 | 0 | 100% | 99% | 46% | -- | 100% | 102% | 103% | 97% | 106% |
| 20250516 | 775 | 777 | 775 | 777 | 200 | 2 | 100% | 100% | 13% | ▲ | 100% | 102% | 103% | 97% | 106% |
| 20250519 | 777 | 780 | 777 | 780 | 300 | 3 | 100% | 100% | 150% | ▲▲ | 101% | 103% | 103% | 98% | 107% |
| 20250520 | 779 | 785 | 779 | 785 | 200 | 5 | 101% | 101% | 67% | ▲▲▲ | 100% | 101% | 101% | 98% | 107% |
| 20250521 | 794 | 794 | 785 | 791 | 300 | 6 | 101% | 100% | 150% | ▲▲▲▲ | 99% | 99% | 101% | 99% | 106% |
| 20250522 | 795 | 795 | 791 | 791 | 200 | 0 | 100% | 99% | 67% | -- | 100% | 99% | 0% | 99% | 104% |
| 20250523 | 792 | 795 | 791 | 795 | 800 | 4 | 101% | 100% | 400% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20250526 | 803 | 803 | 803 | 803 | 2,100 | 8 | 101% | 100% | 263% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20250528 | 795 | 795 | 791 | 791 | 400 | -12 | 99% | 99% | 19% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20250529 | 790 | 790 | 783 | 783 | 200 | -8 | 99% | 99% | 50% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 783 | 783 | 783 | 783 | 100 | 0 | 100% | 100% | 50% | -- | 98% | 100% | 0% | 98% | 102% |
| 20250602 | 798 | 798 | 763 | 782 | 2,200 | -1 | 100% | 98% | 2200% | ▼ | 102% | 104% | 0% | 97% | 102% |
| 20250603 | 767 | 787 | 767 | 781 | 1,500 | -1 | 100% | 102% | 68% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 788 | 788 | 788 | 788 | 200 | 7 | 101% | 100% | 13% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20250605 | 796 | 796 | 789 | 789 | 200 | 1 | 100% | 99% | 100% | ▲▲ | 101% | 0% | 0% | 98% | 102% |
| 20250606 | 790 | 800 | 790 | 800 | 800 | 11 | 101% | 101% | 400% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 10,700 | 0 | 3,100 | 0 | 7,600 |
| 2025-05-23 | 0 | 10,700 | 0 | 3,000 | 0 | 7,700 |
| 2025-05-16 | 0 | 10,700 | 0 | 2,900 | 0 | 7,800 |
| 2025-05-09 | 0 | 10,100 | 0 | 2,500 | 0 | 7,600 |
| 2025-05-02 | 0 | 10,200 | 0 | 2,700 | 0 | 7,500 |
| 2025-04-25 | 0 | 10,800 | 0 | 3,100 | 0 | 7,700 |
| 2025-04-18 | 0 | 10,200 | 0 | 2,700 | 0 | 7,500 |
| 2025-04-11 | 0 | 10,400 | 0 | 3,000 | 0 | 7,400 |
| 2025-04-04 | 0 | 11,200 | 0 | 2,700 | 0 | 8,500 |
| 2025-03-28 | 0 | 11,600 | 0 | 2,900 | 0 | 8,700 |
| 2025-03-21 | 0 | 11,900 | 0 | 2,700 | 0 | 9,200 |
| 2025-03-14 | 0 | 11,900 | 0 | 2,700 | 0 | 9,200 |
| 2025-03-07 | 0 | 11,000 | 0 | 2,000 | 0 | 9,000 |
| 2025-02-28 | 0 | 10,200 | 0 | 1,300 | 0 | 8,900 |
| 2025-02-21 | 0 | 4,300 | 0 | 2,400 | 0 | 1,900 |
| 2025-02-14 | 0 | 4,600 | 0 | 2,200 | 0 | 2,400 |
| 2025-02-07 | 0 | 5,100 | 0 | 2,300 | 0 | 2,800 |
| 2025-01-31 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2025-01-24 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2025-01-17 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2025-01-10 | 0 | 6,200 | 0 | 1,400 | 0 | 4,800 |
| 2024-12-27 | 0 | 6,100 | 0 | 1,400 | 0 | 4,700 |
| 2024-12-20 | 0 | 12,300 | 0 | 9,700 | 0 | 2,600 |
| 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 |
|---|---|---|---|
| 20250418 | 15:30 | ダイケン | 剰余金の配当（創業100周年記念配当）に関するお知らせ |
| 20250410 | 14:00 | ダイケン | (訂正・数値データ訂正)「2025年２月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20250404 | 15:30 | ダイケン | 2025年２月期 決算短信〔日本基準〕（非連結） |
| 20250327 | 17:30 | ダイケン | 役員人事に関するお知らせ |
| 20250327 | 17:30 | ダイケン | 業績予想の修正及び配当予想の修正（創業100周年記念配当）に関するお知らせ |
| 20250218 | 15:30 | ダイケン | 役員人事及び委任型執行役員制度の導入に関するお知らせ |
| 20250110 | 15:30 | ダイケン | 2025年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 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 | 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 |
| 5900 | 2 | 株主・投資家様向け情報|株式会社ダイケン | 2024-06-15 00:05:39 |