| 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 | 18,255 | 18,490 | 18,170 | 18,230 | 1,033,300 | 270 | 102% | 100% | 86% | ▲▲▲▲▲▲▲ | 100% | 107% | 104% | 98% | 109% |
| 20240925 | 18,775 | 19,295 | 18,545 | 18,840 | 1,903,100 | 610 | 103% | 100% | 184% | ▲▲▲▲▲▲▲▲ | 102% | 107% | 104% | 100% | 112% |
| 20240926 | 18,900 | 19,335 | 18,860 | 19,335 | 1,375,500 | 495 | 103% | 102% | 72% | ▲▲▲▲▲▲▲▲▲ | 103% | 101% | 98% | 100% | 115% |
| 20240927 | 19,920 | 20,620 | 19,765 | 20,550 | 2,385,700 | 1,215 | 106% | 103% | 173% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 101% | 96% | 100% | 122% |
| 20240930 | 19,975 | 20,340 | 19,875 | 20,075 | 2,188,900 | -475 | 98% | 101% | 92% | ▼ | 101% | 102% | 94% | 98% | 120% |
| 20241001 | 19,930 | 20,160 | 19,865 | 20,030 | 1,493,200 | -45 | 100% | 101% | 68% | ▼▼ | 102% | 103% | 95% | 97% | 119% |
| 20241002 | 19,795 | 20,275 | 19,695 | 20,210 | 1,052,400 | 180 | 101% | 102% | 70% | ▲ | 98% | 96% | 92% | 98% | 120% |
| 20241003 | 20,515 | 20,755 | 20,035 | 20,085 | 1,140,800 | -125 | 99% | 98% | 108% | ▼ | 101% | 98% | 94% | 98% | 120% |
| 20241004 | 19,935 | 20,105 | 19,910 | 20,040 | 946,100 | -45 | 100% | 101% | 83% | ▼▼ | 101% | 96% | 92% | 98% | 119% |
| 20241007 | 20,295 | 20,735 | 20,280 | 20,400 | 1,321,900 | 360 | 102% | 101% | 140% | ▲ | 98% | 97% | 94% | 99% | 122% |
| 20241008 | 20,025 | 20,140 | 19,610 | 19,635 | 2,026,200 | -765 | 96% | 98% | 153% | ▼ | 98% | 96% | 101% | 96% | 117% |
| 20241009 | 19,905 | 20,000 | 19,435 | 19,550 | 1,578,400 | -85 | 100% | 98% | 78% | ▼▼ | 100% | 96% | 102% | 95% | 116% |
| 20241010 | 19,675 | 19,785 | 19,485 | 19,580 | 1,298,100 | 30 | 100% | 100% | 82% | ▲ | 98% | 95% | 101% | 95% | 117% |
| 20241011 | 19,800 | 19,815 | 19,430 | 19,430 | 946,100 | -150 | 99% | 98% | 73% | ▼ | 97% | 95% | 101% | 95% | 113% |
| 20241015 | 19,790 | 19,835 | 19,150 | 19,150 | 1,532,000 | -280 | 99% | 97% | 162% | ▼▼ | 100% | 100% | 106% | 93% | 111% |
| 20241016 | 18,855 | 18,915 | 18,640 | 18,790 | 1,403,400 | -360 | 98% | 100% | 92% | ▼▼▼ | 100% | 98% | 106% | 91% | 107% |
| 20241017 | 18,870 | 19,130 | 18,780 | 18,780 | 1,011,900 | -10 | 100% | 100% | 72% | ▼▼▼▼ | 99% | 96% | 106% | 91% | 107% |
| 20241018 | 18,930 | 18,930 | 18,730 | 18,765 | 471,400 | -15 | 100% | 99% | 47% | ▼▼▼▼▼ | 100% | 96% | 107% | 91% | 105% |
| 20241021 | 18,810 | 19,015 | 18,745 | 18,790 | 564,100 | 25 | 100% | 100% | 120% | ▲ | 99% | 98% | 107% | 91% | 105% |
| 20241022 | 18,670 | 18,730 | 18,280 | 18,435 | 931,600 | -355 | 98% | 99% | 165% | ▼ | 99% | 100% | 109% | 90% | 101% |
| 20241023 | 18,415 | 18,520 | 18,115 | 18,210 | 690,800 | -225 | 99% | 99% | 74% | ▼▼ | 100% | 104% | 108% | 89% | 100% |
| 20241024 | 18,010 | 18,165 | 17,925 | 18,085 | 840,800 | -125 | 99% | 100% | 122% | ▼▼▼ | 99% | 104% | 105% | 88% | 100% |
| 20241025 | 18,075 | 18,120 | 17,905 | 17,980 | 787,100 | -105 | 99% | 99% | 94% | ▼▼▼▼ | 102% | 104% | 105% | 87% | 100% |
| 20241028 | 17,940 | 18,425 | 17,910 | 18,330 | 779,900 | 350 | 102% | 102% | 99% | ▲ | 100% | 103% | 103% | 90% | 102% |
| 20241029 | 18,280 | 18,375 | 17,965 | 18,230 | 695,600 | -100 | 99% | 100% | 89% | ▼ | 102% | 102% | 102% | 89% | 101% |
| 20241030 | 18,425 | 18,855 | 18,410 | 18,710 | 3,074,700 | 480 | 103% | 102% | 442% | ▲ | 100% | 108% | 101% | 92% | 104% |
| 20241031 | 18,560 | 18,705 | 18,525 | 18,650 | 864,200 | -60 | 100% | 100% | 28% | ▼ | 100% | 109% | 102% | 91% | 104% |
| 20241101 | 18,390 | 18,715 | 18,275 | 18,400 | 927,700 | -250 | 99% | 100% | 107% | ▼▼ | 101% | 106% | 101% | 90% | 102% |
| 20241105 | 18,500 | 18,855 | 18,385 | 18,760 | 737,000 | 360 | 102% | 101% | 79% | ▲ | 99% | 100% | 99% | 92% | 104% |
| 20241106 | 19,005 | 19,205 | 18,740 | 18,790 | 1,119,300 | 30 | 100% | 99% | 152% | ▲▲ | 98% | 92% | 92% | 96% | 105% |
| 20241107 | 20,460 | 20,635 | 19,825 | 20,055 | 2,601,500 | 1,265 | 107% | 98% | 232% | ▲▲▲ | 97% | 92% | 93% | 100% | 112% |
| 20241108 | 20,180 | 20,280 | 19,375 | 19,530 | 1,362,400 | -525 | 97% | 97% | 52% | ▼ | 99% | 97% | 97% | 97% | 109% |
| 20241111 | 19,280 | 19,385 | 18,805 | 19,000 | 1,040,400 | -530 | 97% | 99% | 76% | ▼▼ | 99% | 98% | 97% | 95% | 106% |
| 20241112 | 19,100 | 19,130 | 18,740 | 18,865 | 937,600 | -135 | 99% | 99% | 90% | ▼▼▼ | 99% | 99% | 98% | 94% | 105% |
| 20241113 | 18,835 | 19,000 | 18,565 | 18,600 | 807,800 | -265 | 99% | 99% | 86% | ▼▼▼▼ | 99% | 98% | 99% | 93% | 103% |
| 20241114 | 18,690 | 18,910 | 18,480 | 18,580 | 718,600 | -20 | 100% | 99% | 89% | ▼▼▼▼▼ | 100% | 98% | 98% | 93% | 103% |
| 20241115 | 18,770 | 18,840 | 18,625 | 18,705 | 720,300 | 125 | 101% | 100% | 100% | ▲ | 101% | 100% | 100% | 93% | 104% |
| 20241118 | 18,375 | 18,675 | 18,355 | 18,565 | 567,300 | -140 | 99% | 101% | 79% | ▼ | 99% | 101% | 100% | 93% | 103% |
| 20241119 | 18,520 | 18,560 | 18,220 | 18,275 | 785,300 | -290 | 98% | 99% | 138% | ▼▼ | 101% | 104% | 102% | 91% | 102% |
| 20241120 | 18,050 | 18,350 | 17,850 | 18,305 | 1,096,800 | 30 | 100% | 101% | 140% | ▲ | 99% | 100% | 100% | 91% | 102% |
| 20241121 | 18,500 | 18,500 | 18,230 | 18,385 | 754,900 | 80 | 100% | 99% | 69% | ▲▲ | 100% | 99% | 101% | 92% | 102% |
| 20241122 | 18,280 | 18,410 | 18,225 | 18,295 | 645,900 | -90 | 100% | 100% | 86% | ▼ | 101% | 97% | 99% | 91% | 102% |
| 20241125 | 18,630 | 18,970 | 18,510 | 18,740 | 1,440,000 | 445 | 102% | 101% | 223% | ▲ | 99% | 98% | 99% | 93% | 103% |
| 20241126 | 18,600 | 18,645 | 18,280 | 18,505 | 911,300 | -235 | 99% | 99% | 63% | ▼ | 98% | 99% | 99% | 92% | 102% |
| 20241127 | 18,500 | 18,540 | 17,980 | 18,085 | 890,800 | -420 | 98% | 98% | 98% | ▼▼ | 100% | 102% | 101% | 90% | 100% |
| 20241128 | 18,065 | 18,265 | 18,000 | 18,155 | 608,600 | 70 | 100% | 100% | 68% | ▲ | 100% | 101% | 100% | 91% | 100% |
| 20241129 | 18,145 | 18,160 | 17,945 | 18,095 | 650,800 | -60 | 100% | 100% | 107% | ▼ | 100% | 101% | 100% | 90% | 100% |
| 20241202 | 18,090 | 18,245 | 17,965 | 18,170 | 995,400 | 75 | 100% | 100% | 153% | ▲ | 101% | 100% | 99% | 91% | 100% |
| 20241203 | 18,295 | 18,455 | 18,160 | 18,400 | 1,132,400 | 230 | 101% | 101% | 114% | ▲▲ | 100% | 101% | 98% | 92% | 102% |
| 20241204 | 18,350 | 18,360 | 18,080 | 18,260 | 603,800 | -140 | 99% | 100% | 53% | ▼ | 99% | 101% | 97% | 91% | 101% |
| 20241205 | 18,270 | 18,305 | 18,125 | 18,140 | 670,800 | -120 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 97% | 93% | 100% |
| 20241206 | 18,240 | 18,240 | 18,040 | 18,210 | 633,800 | 70 | 100% | 100% | 94% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241209 | 18,300 | 18,380 | 18,100 | 18,150 | 633,700 | -60 | 100% | 99% | 100% | ▼ | 100% | 97% | 0% | 96% | 100% |
| 20241210 | 18,550 | 19,065 | 18,430 | 18,460 | 1,404,400 | 310 | 102% | 100% | 222% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241211 | 18,385 | 18,455 | 18,245 | 18,295 | 718,000 | -165 | 99% | 100% | 51% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241212 | 18,520 | 18,560 | 18,190 | 18,270 | 831,500 | -25 | 100% | 99% | 116% | ▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20241213 | 17,870 | 18,110 | 17,865 | 17,960 | 1,350,200 | -310 | 98% | 101% | 162% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 18,000 | 18,275 | 17,970 | 18,070 | 677,500 | 110 | 101% | 100% | 50% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241217 | 18,070 | 18,215 | 18,020 | 18,155 | 691,500 | 85 | 100% | 100% | 102% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 17,920 | 18,030 | 17,865 | 17,925 | 706,300 | -230 | 99% | 100% | 102% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 17,610 | 17,895 | 17,530 | 17,745 | 774,400 | -180 | 99% | 101% | 110% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 17,670 | 17,870 | 17,650 | 17,660 | 1,560,200 | -85 | 100% | 100% | 201% | ▼▼▼ | % | % | % | 94% | 100% |
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 | 61,800 | 988,100 | 43,000 | 402,100 | 18,800 | 586,000 |
| 2024-12-06 | 74,200 | 968,700 | 43,900 | 403,200 | 30,300 | 565,500 |
| 2024-11-29 | 69,500 | 1,014,900 | 42,900 | 396,300 | 26,600 | 618,600 |
| 2024-11-22 | 79,900 | 988,700 | 42,800 | 375,800 | 37,100 | 612,900 |
| 2024-11-15 | 78,400 | 965,400 | 43,400 | 359,200 | 35,000 | 606,200 |
| 2024-11-08 | 83,100 | 925,500 | 42,600 | 342,300 | 40,500 | 583,200 |
| 2024-11-01 | 64,200 | 1,102,300 | 42,200 | 372,000 | 22,000 | 730,300 |
| 2024-10-25 | 73,200 | 1,133,300 | 42,000 | 384,700 | 31,200 | 748,600 |
| 2024-10-18 | 74,600 | 1,110,700 | 41,600 | 369,500 | 33,000 | 741,200 |
| 2024-10-11 | 98,400 | 1,074,000 | 42,900 | 357,000 | 55,500 | 717,000 |
| 2024-10-04 | 104,200 | 1,027,500 | 42,700 | 355,600 | 61,500 | 671,900 |
| 2024-09-27 | 121,100 | 1,032,200 | 46,600 | 352,200 | 74,500 | 680,000 |
| 2024-09-20 | 77,100 | 1,285,500 | 44,600 | 403,800 | 32,500 | 881,700 |
| 2024-09-13 | 83,900 | 1,328,300 | 44,100 | 419,600 | 39,800 | 908,700 |
| 2024-09-06 | 63,600 | 1,374,600 | 45,200 | 430,700 | 18,400 | 943,900 |
| 2024-08-30 | 74,800 | 1,299,800 | 46,700 | 425,200 | 28,100 | 874,600 |
| 2024-08-23 | 77,300 | 1,309,600 | 46,200 | 424,400 | 31,100 | 885,200 |
| 2024-08-16 | 68,200 | 1,303,600 | 44,000 | 402,000 | 24,200 | 901,600 |
| 2024-08-09 | 64,800 | 1,398,500 | 42,200 | 399,000 | 22,600 | 999,500 |
| 2024-08-02 | 59,000 | 1,345,400 | 41,900 | 411,900 | 17,100 | 933,500 |
| 2024-07-26 | 74,900 | 1,292,700 | 42,700 | 414,100 | 32,200 | 878,600 |
| 2024-07-19 | 78,300 | 1,302,000 | 45,900 | 401,000 | 32,400 | 901,000 |
| 2024-07-12 | 83,600 | 1,277,800 | 48,900 | 388,700 | 34,700 | 889,100 |
| 2024-07-05 | 88,800 | 1,282,300 | 48,200 | 382,600 | 40,600 | 899,700 |
| 2024-06-28 | 87,500 | 1,409,600 | 45,800 | 410,900 | 41,700 | 998,700 |
| 2024-06-21 | 104,600 | 1,224,700 | 48,800 | 380,400 | 55,800 | 844,300 |
| 2024-06-14 | 100,900 | 1,262,800 | 49,400 | 392,300 | 51,500 | 870,500 |
| 2024-06-07 | 117,300 | 1,308,100 | 51,900 | 403,100 | 65,400 | 905,000 |
| 2024-05-31 | 179,500 | 1,219,700 | 69,800 | 381,700 | 109,700 | 838,000 |
| 2024-05-24 | 112,500 | 1,087,700 | 51,300 | 330,000 | 61,200 | 757,700 |
| 2024-05-17 | 135,000 | 967,300 | 54,700 | 301,800 | 80,300 | 665,500 |
| 2024-05-10 | 156,000 | 1,076,400 | 53,200 | 350,000 | 102,800 | 726,400 |
| 2024-05-02 | 106,400 | 1,620,200 | 50,700 | 471,300 | 55,700 | 1,148,900 |
| 2024-04-26 | 98,900 | 1,718,600 | 49,900 | 486,300 | 49,000 | 1,232,300 |
| 2024-04-19 | 88,100 | 2,038,600 | 50,100 | 567,800 | 38,000 | 1,470,800 |
| 2024-04-12 | 83,900 | 1,809,800 | 52,900 | 504,900 | 31,000 | 1,304,900 |
| 2024-04-05 | 329,400 | 1,781,600 | 130,700 | 484,300 | 198,700 | 1,297,300 |
| 2024-03-29 | 67,900 | 1,687,000 | 51,000 | 469,800 | 16,900 | 1,217,200 |
| 2024-03-22 | 86,200 | 1,676,300 | 51,200 | 472,800 | 35,000 | 1,203,500 |
| 2024-03-15 | 71,300 | 1,822,200 | 50,500 | 502,700 | 20,800 | 1,319,500 |
| 2024-03-08 | 71,100 | 1,615,300 | 52,100 | 441,400 | 19,000 | 1,173,900 |
| 2024-03-01 | 74,900 | 1,444,200 | 53,400 | 402,300 | 21,500 | 1,041,900 |
| 2024-02-22 | 46,900 | 1,464,600 | 21,300 | 412,000 | 25,600 | 1,052,600 |
| 2024-02-16 | 44,200 | 1,464,700 | 21,000 | 408,500 | 23,200 | 1,056,200 |
| 2024-02-09 | 44,800 | 1,460,200 | 20,200 | 405,400 | 24,600 | 1,054,800 |
| 2024-02-02 | 53,600 | 991,300 | 18,500 | 272,700 | 35,100 | 718,600 |
| 2024-01-26 | 60,600 | 975,600 | 19,700 | 258,300 | 40,900 | 717,300 |
| 2024-01-19 | 94,200 | 890,900 | 21,400 | 236,500 | 72,800 | 654,400 |
| 2024-01-12 | 97,100 | 852,200 | 24,300 | 228,600 | 72,800 | 623,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | ダイキン工 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240806 | 15:20 | ダイキン工 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 17:00 | ダイキン工 | 新株予約権（株式報酬型ストックオプション）の発行内容確定に関するお知らせ |
| 20240627 | 15:20 | ダイキン工 | 新株予約権（株式報酬型ストックオプション）の割当に関するお知らせ |
| 20240509 | 15:20 | ダイキン工 | 代表取締役の異動に関するお知らせ |
| 20240509 | 15:20 | ダイキン工 | 剰余金の配当（増配）に関するお知らせ |
| 20240509 | 15:20 | ダイキン工 | 投資単位の引下げに関する考え方および方針について |
| 20240509 | 15:20 | ダイキン工 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240206 | 15:20 | ダイキン工 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6367 | 1 | ダイキン工業株式会社 | 2024-12-21 21:28:26 |
| 6367 | 2 | 2025年版ダイキン AIR カレンダー『 AIR －空気の声を聴く－』プレゼントキャンペーンを開始| ニュースリリース | ダイキン工業株式会社 | 2024-10-23 00:28:37 |
| 6367 | 2 | 株主・投資家情報 | ダイキン工業株式会社 | 2024-06-18 08:10:14 |
| 6367 | 2 | 空気の活動 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 09:43:33 |
| 6367 | 2 | 空気の技術 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 09:43:32 |
| 6367 | 2 | 乾燥の困りごとと解決法 | 空気の困りごとラボ | ダイキン工業株式会社 | 2024-06-15 06:13:41 |
| 6367 | 2 | エアコン節電情報 | 空気とくらし | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 06:13:40 |
| 6367 | 2 | 空気にできることは、もっとある。 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 06:13:38 |
| 6367 | 2 | 省エネエアコンのサブスクリプション | 空気の活動 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-14 20:15:41 |
| 6367 | 2 | エアコンの電気代を節約する方法 | 空気とくらし | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-14 20:15:40 |