6023--ダイハツデ-【輸送用機器】【舶用発電エンジン】ダイハツの関連会社コージェネ向けも
売上高:817750-当期純利益:51490-総資産:1014280-時価:60292050----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412251,7511,7581,7211,74434,100-1499%100%45%▼▼106%105%110%99%109%
202412261,7511,8781,7511,857223,400113106%106%655%101%100%107%100%115%
202412271,8401,8671,8261,86586,0008100%101%38%▲▲100%103%106%100%114%
202412301,8581,8631,8381,86126,900-4100%100%31%98%102%124%100%113%
202501061,8711,8931,8351,83583,900-2699%98%312%▼▼99%101%128%98%112%
202501071,8481,8641,8131,833101,700-2100%99%121%▼▼▼100%101%129%98%112%
202501081,8391,8581,8271,83049,700-3100%100%49%▼▼▼▼104%101%130%98%111%
202501091,8311,9191,8201,910217,10080104%104%437%99%98%125%100%116%
202501101,9001,9231,8651,874117,800-3698%99%54%99%100%128%98%114%
202501141,8501,8871,8261,83556,900-3998%99%48%▼▼100%100%128%96%111%
202501151,8561,8611,8211,85141,50016101%100%73%100%102%128%97%112%
202501161,8551,8821,8401,85874,2007100%100%179%▲▲100%103%129%97%112%
202501171,8421,8691,8141,84549,700-1399%100%67%101%105%129%97%111%
202501201,8351,8631,8291,84646,6001100%101%94%100%106%128%97%111%
202501211,8591,8811,8481,85755,30011101%100%119%▲▲102%106%124%97%110%
202501221,8591,9091,8591,89867,10041102%102%121%▲▲▲99%112%120%99%113%
202501231,9101,9101,8781,89651,400-2100%99%77%101%120%117%99%110%
202501241,9151,9471,9121,93175,70035102%101%147%100%118%114%100%111%
202501271,9651,9881,9551,968161,00037102%100%213%▲▲99%117%111%100%113%
202501281,9852,0131,9521,973209,7005100%99%130%▲▲▲101%113%103%100%113%
202501292,1012,2152,0252,1302,012,200157108%101%960%▲▲▲▲109%112%96%100%116%
202501302,1122,3302,0902,304767,100174108%109%38%▲▲▲▲▲103%102%90%100%126%
202501312,2542,3152,2372,315257,40011100%103%34%▲▲▲▲▲▲101%99%85%100%127%
202502032,3082,3372,2682,320168,5005100%101%65%▲▲▲▲▲▲▲102%97%84%100%127%
202502042,3212,4182,3152,373230,90053102%102%137%▲▲▲▲▲▲▲▲97%95%82%100%130%
202502052,3752,4052,2352,310301,600-6397%97%131%98%94%83%97%126%
202502062,3322,3602,2812,292123,200-1899%98%41%▼▼98%94%85%97%125%
202502072,2842,3072,2282,246106,400-4698%98%86%▼▼▼102%92%88%95%122%
202502102,2132,2552,2022,247105,0001100%102%99%98%90%87%95%122%
202502122,2402,2402,1882,20294,400-4598%98%90%98%89%88%93%119%
202502132,2102,2312,1432,155155,300-4798%98%165%▼▼97%93%92%91%117%
202502142,1052,1372,0042,036250,000-11994%97%161%▼▼▼101%95%97%86%110%
202502172,0032,0481,9972,024127,900-1299%101%51%▼▼▼▼97%89%95%85%110%
202502182,0242,0331,9551,972150,300-5297%97%118%▼▼▼▼▼99%92%98%83%106%
202502191,9651,9801,9451,950150,600-2299%99%100%▼▼▼▼▼▼99%91%100%82%103%
202502201,9261,9301,8871,900136,600-5097%99%91%▼▼▼▼▼▼▼98%102%108%80%100%
202502251,7771,7891,7111,740399,000-16092%98%292%▼▼▼▼▼▼▼▼104%105%111%73%100%
202502261,7381,8191,7301,804440,20064104%104%110%98%108%107%76%104%
202502271,7951,8041,7401,756185,300-4897%98%42%100%112%111%74%101%
202502281,7361,7591,7151,744239,300-1299%100%129%▼▼103%107%109%73%100%
202503031,7701,8251,7441,820293,60076104%103%123%101%106%108%77%105%
202503041,7801,7941,7351,794162,700-2699%101%55%109%106%108%76%103%
202503051,7801,9601,7621,939434,200145108%109%267%96%93%97%82%111%
202503061,9751,9961,8781,887364,000-5297%96%84%102%99%104%80%108%
202503071,8371,9191,8321,880195,400-7100%102%54%▼▼98%96%99%81%108%
202503101,9191,9191,8421,887122,6007100%98%63%100%104%0%82%108%
202503111,8511,8931,8111,843177,200-4498%100%145%98%105%0%82%106%
202503121,8361,8551,8011,806148,500-3798%98%84%▼▼99%105%0%80%104%
202503131,8291,8721,8141,816113,00010101%99%76%101%105%0%82%104%
202503141,8231,8631,8151,84279,00026101%101%70%▲▲104%103%0%85%106%
202503171,8571,9391,8501,928178,00086105%104%225%▲▲▲96%98%0%95%111%
202503181,9561,9571,8781,879181,100-4997%96%102%102%100%0%93%108%
202503191,8881,9301,8881,91790,80038102%102%50%99%0%0%97%110%
202503211,9171,9371,8971,89998,600-1899%99%109%100%0%0%97%109%
202503241,9041,9261,8951,91365,00014101%100%66%98%0%0%99%110%
202503251,9251,9311,8901,89360,300-2099%98%93%%%%98%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-1413,500269,600096,80013,500172,800
2025-03-0718,300270,900100100,30018,200170,600
2025-02-2820,200282,700092,60020,200190,100
2025-02-2127,900182,300078,30027,900104,000
2025-02-1442,600160,400062,70042,60097,700
2025-02-0767,900180,900074,40067,900106,500
2025-01-3185,400253,400089,20085,400164,200
2025-01-2441,500188,70010081,90041,400106,800
2025-01-1743,600176,10010082,00043,50094,100
2025-01-1044,400183,50010084,60044,30098,900
2024-12-2760,500191,7000103,90060,50087,800
2024-12-2059,300210,7000109,70059,300101,000
2024-12-1362,900237,6000101,80062,900135,800
2024-12-0667,300260,600100118,30067,200142,300
2024-11-2971,600288,700100129,60071,500159,100
2024-11-2264,800328,200100157,90064,700170,300
2024-11-1538,900404,9000179,50038,900225,400
2024-11-0856,100436,1000193,80056,100242,300
2024-11-0121,300684,400100259,70021,200424,700
2024-10-2532,200430,8000180,90032,200249,900
2024-10-1821,200385,5000172,70021,200212,800
2024-10-1121,800349,8000154,60021,800195,200
2024-10-0420,400346,9000165,10020,400181,800
2024-09-2715,900327,3000146,50015,900180,800
2024-09-2011,300329,0000121,10011,300207,900
2024-09-1311,300347,7000134,30011,300213,400
2024-09-0623,000358,1000139,40023,000218,700
2024-08-3020,700349,5000138,40020,700211,100
2024-08-2322,100336,6000132,10022,100204,500
2024-08-1620,500300,0000120,00020,500180,000
2024-08-0910,200321,6000117,60010,200204,000
2024-08-0220,200457,5000157,90020,200299,600
2024-07-2687,300295,000100154,70087,200140,300
2024-07-19134,300290,400100149,600134,200140,800
2024-07-12150,100263,100100142,300150,000120,800
2024-07-05181,800281,200100156,800181,700124,400
2024-06-2880,400348,900100164,80080,300184,100
2024-06-2171,300429,3000195,50071,300233,800
2024-06-14159,800344,8000164,300159,800180,500
2024-06-07128,500395,2000166,800128,500228,400
2024-05-31141,700414,1000180,700141,700233,400
2024-05-24157,700396,9000173,100157,700223,800
2024-05-17156,700398,7000180,900156,700217,800
2024-05-10197,200429,5000222,900197,200206,600
2024-05-02148,100536,5000276,300148,100260,200
2024-04-26169,200733,900200363,900169,000370,000
2024-04-19124,700668,8000288,000124,700380,800
2024-04-12167,200616,3000276,700167,200339,600
2024-04-05153,900684,2000342,800153,900341,400
2024-03-29170,500702,6000330,600170,500372,000
2024-03-22171,800741,900100337,500171,700404,400
2024-03-15170,700732,8000337,800170,700395,000
2024-03-08223,300793,000100324,200223,200468,800
2024-03-01234,900791,0000302,300234,900488,700
2024-02-22314,500726,1000260,700314,500465,400
2024-02-16326,100704,7000247,100326,100457,600
2024-02-09309,300719,1000252,000309,300467,100
2024-02-02350,800721,3000242,100350,800479,200
2024-01-26356,200884,7000251,400356,200633,300
2024-01-19363,600884,7000286,900363,600597,800
2024-01-12388,100863,2001,000264,300387,100598,900

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
2024-11-19 JPM Securities Japan Co Ltd.151,5440.47%-18,9001,4041,5161,4041,506283,700
2024-11-01 JPM Securities Japan Co Ltd.170,4440.53%12,5001,3021,3171,2861,287390,300
2024-10-31 JPM Securities Japan Co Ltd.157,9440.49%1,3161,3491,3091,332171,000
2024-10-30 JPM Securities Japan Co Ltd.161,5440.50%1,4021,4021,3361,336671,800
2024-04-25 GOLDMAN SACHS INTERNATIONAL63,7060.20%-210,9001,3721,4551,3051,4402,951,700
2024-04-24 GOLDMAN SACHS INTERNATIONAL274,6060.86%78,9001,3961,4271,3801,392691,900
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.152,6000.47%-18,4001,3961,4271,3801,392691,900
2024-04-24 Nomura International plc124,1280.38%-53,3961,3961,4271,3801,392691,900
2024-04-23 GOLDMAN SACHS INTERNATIONAL195,7060.61%1,4361,4531,3841,3891,056,900
2024-04-23 Nomura International plc177,5240.55%1,4361,4531,3841,3891,056,900
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.171,0000.53%-50,5251,5211,5791,4201,4382,965,700
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.221,5250.69%-14,2751,6771,7051,6191,636316,200
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.235,8000.74%13,4001,4971,4981,4201,431288,700
2024-03-28 Integrated Core Strategies (Asia) Pte. Ltd.222,4000.69%-1,5001,4801,5281,4611,463152,000
2024-03-27 Integrated Core Strategies (Asia) Pte. Ltd.223,9000.70%23,8001,5121,5191,4901,507173,400
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.200,1000.62%10,5001,5331,5361,5051,509209,200
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.189,6000.59%-2,4001,4551,4591,3731,381409,900
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.192,0000.60%30,6001,4251,4811,3891,435639,400
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.161,4000.50%1,5551,5781,5301,561169,800

TDnet更新情報

報告日strtime銘柄タイトル
2025031716:30ダイハツデイ 人事異動に関するお知らせ
2025030615:30ダイハツデイ 自己株式の公開買付けの結果および取得終了に関するお知らせ
2025020316:00ダイハツデイ 自己株式の公開買付けの買付価格等の決定に関するお知らせ
2025012816:00ダイハツデイ 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012816:00ダイハツデイ 業績予想の修正および配当予想の修正(増配)に関するお知らせ
2025012816:00ダイハツデイ 自己株式の取得および自己株式の公開買付けに関するお知らせ
2025012816:00ダイハツデイ 当社株式の売出し、主要株主およびその他の関係会社の異動の予定に関するお知らせ
2025012816:00ダイハツデイ 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
2024112017:05ダイハツデイ 2025年3月期 第2四半期(中間期)決算説明会プレゼンテーション資料
2024102913:00ダイハツデイ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024072916:30ダイハツデイ 業績予想の修正に関するお知らせ
2024072916:30ダイハツデイ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071916:30ダイハツデイ 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
2024062816:30ダイハツデイ 非上場の親会社等の決算情報に関するお知らせ
2024062716:30ダイハツデイ 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
2024062716:30ダイハツデイ 取締役会の実効性評価結果の概要について
2024062716:30ダイハツデイ 支配株主等に関する事項について
2024052116:30ダイハツデイ (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
2024052116:30ダイハツデイ 2024年3月期 決算説明会プレゼンテーション資料
2024042517:00ダイハツデイ (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について
2024042513:00ダイハツデイ 2024年3月期決算短信〔日本基準〕(連結)
2024042513:00ダイハツデイ 代表取締役の異動に関するお知らせ
2024042513:00ダイハツデイ 商号の変更および定款の一部変更に関するお知らせ
2024041916:30ダイハツデイ 業績予想の修正および配当予想の修正(増配)に関するお知らせ
2024031816:30ダイハツデイ 人事異動に関するお知らせ
2024022118:00ダイハツデイ 主要株主の異動に関するお知らせ
2024013016:30ダイハツデイ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VDTA3502025-03-12 13:47ダイハツディーゼル株式会社ダイハツ工業株式会社変更報告書
S100VAYB3502025-03-11 13:55ダイハツディーゼル株式会社積水ハウス株式会社変更報告書
S100UST63502024-11-18 16:25ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)変更報告書
S100U99F3502024-08-21 15:55ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)変更報告書
S100U5F23602024-08-02 15:40ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)訂正報告書(大量保有報告書・変更報告書)
S100U5AV3502024-08-02 14:25ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)変更報告書
S100U5C83602024-08-02 14:19ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)訂正報告書(大量保有報告書・変更報告書)
S100TLIG3502024-06-12 09:42ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)変更報告書
S100SXTA3502024-02-21 13:36ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)変更報告書
S100SPUG3502024-02-02 11:01ダイハツディーゼル株式会社カナメ・キャピタル・エルピー(Kaname Capital,L.P.)変更報告書

企業サイト更新情報