| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,681 | 2,686 | 2,616 | 2,629 | 2,568,100 | -124 | 96% | 98% | 197% | ▼▼ | 100% | 104% | 107% | 86% | 100% |
| 20240726 | 2,632 | 2,660 | 2,605 | 2,640 | 1,298,400 | 11 | 100% | 100% | 51% | ▲ | 100% | 98% | 105% | 87% | 100% |
| 20240729 | 2,690 | 2,719 | 2,671 | 2,701 | 1,420,500 | 62 | 102% | 100% | 109% | ▲▲ | 100% | 89% | 104% | 89% | 103% |
| 20240730 | 2,712 | 2,717 | 2,673 | 2,707 | 1,199,500 | 6 | 100% | 100% | 84% | ▲▲▲ | 102% | 87% | 105% | 89% | 103% |
| 20240731 | 2,679 | 2,744 | 2,679 | 2,741 | 1,175,500 | 35 | 101% | 102% | 98% | ▲▲▲▲ | 97% | 87% | 103% | 90% | 104% |
| 20240801 | 2,730 | 2,735 | 2,613 | 2,637 | 1,511,500 | -105 | 96% | 97% | 129% | ▼ | 95% | 94% | 112% | 87% | 100% |
| 20240802 | 2,530 | 2,536 | 2,405 | 2,416 | 2,021,200 | -221 | 92% | 95% | 134% | ▼▼ | 87% | 114% | 125% | 79% | 100% |
| 20240805 | 2,266 | 2,312 | 1,955 | 1,978 | 3,334,600 | -438 | 82% | 87% | 165% | ▼▼▼ | 106% | 119% | 128% | 65% | 100% |
| 20240806 | 2,200 | 2,365 | 2,174 | 2,333 | 5,046,400 | 355 | 118% | 106% | 151% | ▲ | 103% | 115% | 121% | 77% | 118% |
| 20240807 | 2,325 | 2,467 | 2,315 | 2,387 | 3,625,800 | 55 | 102% | 103% | 72% | ▲▲ | 101% | 115% | 121% | 79% | 121% |
| 20240808 | 2,337 | 2,402 | 2,333 | 2,367 | 2,160,200 | -20 | 99% | 101% | 60% | ▼ | 90% | 96% | 98% | 79% | 120% |
| 20240809 | 2,867 | 2,867 | 2,537 | 2,576 | 5,634,300 | 209 | 109% | 90% | 261% | ▲ | 98% | 104% | 106% | 86% | 130% |
| 20240813 | 2,653 | 2,662 | 2,589 | 2,612 | 2,626,600 | 36 | 101% | 98% | 47% | ▲▲ | 101% | 103% | 106% | 87% | 132% |
| 20240814 | 2,652 | 2,695 | 2,609 | 2,682 | 2,127,100 | 70 | 103% | 101% | 81% | ▲▲▲ | 100% | 106% | 107% | 91% | 136% |
| 20240815 | 2,632 | 2,673 | 2,623 | 2,643 | 1,481,100 | -39 | 99% | 100% | 70% | ▼ | 101% | 103% | 103% | 93% | 134% |
| 20240816 | 2,730 | 2,780 | 2,713 | 2,762 | 1,586,300 | 119 | 105% | 101% | 107% | ▲ | 98% | 103% | 103% | 97% | 140% |
| 20240819 | 2,733 | 2,762 | 2,666 | 2,666 | 1,582,500 | -96 | 97% | 98% | 100% | ▼ | 100% | 103% | 103% | 96% | 135% |
| 20240820 | 2,739 | 2,773 | 2,723 | 2,726 | 1,439,000 | 60 | 102% | 100% | 91% | ▲ | 102% | 102% | 99% | 98% | 138% |
| 20240821 | 2,721 | 2,784 | 2,706 | 2,780 | 1,793,000 | 54 | 102% | 102% | 125% | ▲▲ | 102% | 102% | 98% | 100% | 141% |
| 20240822 | 2,742 | 2,825 | 2,741 | 2,800 | 1,395,300 | 20 | 101% | 102% | 78% | ▲▲▲ | 100% | 99% | 97% | 100% | 142% |
| 20240823 | 2,814 | 2,835 | 2,788 | 2,825 | 1,198,200 | 25 | 101% | 100% | 86% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 143% |
| 20240826 | 2,813 | 2,820 | 2,763 | 2,777 | 758,300 | -48 | 98% | 99% | 63% | ▼ | 100% | 101% | 99% | 98% | 140% |
| 20240827 | 2,785 | 2,791 | 2,750 | 2,786 | 1,532,900 | 10 | 100% | 100% | 202% | ▲ | 101% | 102% | 102% | 99% | 141% |
| 20240828 | 2,758 | 2,781 | 2,728 | 2,772 | 1,038,700 | -14 | 99% | 101% | 68% | ▼ | 99% | 102% | 105% | 98% | 140% |
| 20240829 | 2,774 | 2,786 | 2,746 | 2,759 | 938,300 | -14 | 100% | 99% | 90% | ▼▼ | 102% | 97% | 105% | 98% | 139% |
| 20240830 | 2,766 | 2,828 | 2,766 | 2,808 | 2,764,000 | 50 | 102% | 102% | 295% | ▲ | 99% | 93% | 103% | 99% | 142% |
| 20240902 | 2,818 | 2,825 | 2,774 | 2,782 | 795,300 | -27 | 99% | 99% | 29% | ▼ | 101% | 93% | 104% | 98% | 141% |
| 20240903 | 2,783 | 2,822 | 2,782 | 2,819 | 899,200 | 38 | 101% | 101% | 113% | ▲ | 99% | 94% | 107% | 100% | 121% |
| 20240904 | 2,714 | 2,716 | 2,637 | 2,676 | 1,914,900 | -143 | 95% | 99% | 213% | ▼ | 100% | 99% | 112% | 95% | 113% |
| 20240905 | 2,600 | 2,685 | 2,568 | 2,612 | 1,344,500 | -64 | 98% | 100% | 70% | ▼▼ | 100% | 104% | 112% | 92% | 110% |
| 20240906 | 2,593 | 2,620 | 2,563 | 2,581 | 1,454,300 | -31 | 99% | 100% | 108% | ▼▼▼ | 103% | 109% | 118% | 91% | 100% |
| 20240909 | 2,465 | 2,558 | 2,459 | 2,541 | 1,467,900 | -41 | 98% | 103% | 101% | ▼▼▼▼ | 101% | 104% | 115% | 90% | 100% |
| 20240910 | 2,537 | 2,597 | 2,512 | 2,558 | 1,257,500 | 17 | 101% | 101% | 86% | ▲ | 101% | 104% | 115% | 91% | 101% |
| 20240911 | 2,536 | 2,613 | 2,530 | 2,562 | 1,485,100 | 4 | 100% | 101% | 118% | ▲▲ | 102% | 100% | 109% | 91% | 101% |
| 20240912 | 2,642 | 2,708 | 2,619 | 2,688 | 1,718,500 | 127 | 105% | 102% | 116% | ▲▲▲ | 99% | 102% | 108% | 95% | 106% |
| 20240913 | 2,663 | 2,671 | 2,620 | 2,650 | 1,336,700 | -39 | 99% | 99% | 78% | ▼ | 98% | 102% | 108% | 94% | 104% |
| 20240917 | 2,667 | 2,685 | 2,560 | 2,626 | 1,386,800 | -24 | 99% | 98% | 104% | ▼▼ | 99% | 104% | 108% | 93% | 103% |
| 20240918 | 2,645 | 2,669 | 2,583 | 2,622 | 978,900 | -4 | 100% | 99% | 71% | ▼▼▼ | 99% | 105% | 107% | 93% | 103% |
| 20240919 | 2,671 | 2,691 | 2,638 | 2,642 | 1,194,300 | 20 | 101% | 99% | 122% | ▲ | 99% | 106% | 105% | 94% | 104% |
| 20240920 | 2,736 | 2,747 | 2,705 | 2,721 | 1,880,900 | 79 | 103% | 99% | 157% | ▲▲ | 99% | 107% | 105% | 96% | 107% |
| 20240924 | 2,715 | 2,736 | 2,681 | 2,693 | 1,906,000 | -28 | 99% | 99% | 101% | ▼ | 102% | 104% | 106% | 96% | 106% |
| 20240925 | 2,693 | 2,770 | 2,691 | 2,756 | 2,162,500 | 63 | 102% | 102% | 113% | ▲ | 102% | 101% | 103% | 98% | 108% |
| 20240926 | 2,767 | 2,820 | 2,758 | 2,816 | 1,729,200 | 60 | 102% | 102% | 80% | ▲▲ | 103% | 97% | 101% | 100% | 111% |
| 20240927 | 2,836 | 2,922 | 2,825 | 2,907 | 1,686,800 | 92 | 103% | 103% | 98% | ▲▲▲ | 100% | 101% | 104% | 100% | 114% |
| 20240930 | 2,763 | 2,815 | 2,733 | 2,762 | 1,522,500 | -146 | 95% | 100% | 90% | ▼ | 101% | 103% | 100% | 95% | 109% |
| 20241001 | 2,777 | 2,818 | 2,762 | 2,800 | 1,095,500 | 38 | 101% | 101% | 72% | ▲ | 100% | 106% | 102% | 96% | 110% |
| 20241002 | 2,715 | 2,742 | 2,691 | 2,705 | 1,937,900 | -95 | 97% | 100% | 177% | ▼ | 97% | 100% | 98% | 93% | 106% |
| 20241003 | 2,832 | 2,832 | 2,744 | 2,750 | 1,584,500 | 45 | 102% | 97% | 82% | ▲ | 100% | 103% | 100% | 95% | 108% |
| 20241004 | 2,776 | 2,809 | 2,750 | 2,780 | 1,410,600 | 30 | 101% | 100% | 89% | ▲▲ | 100% | 100% | 94% | 96% | 109% |
| 20241007 | 2,864 | 2,891 | 2,842 | 2,869 | 1,454,900 | 90 | 103% | 100% | 103% | ▲▲▲ | 100% | 102% | 0% | 99% | 113% |
| 20241008 | 2,804 | 2,830 | 2,778 | 2,805 | 1,272,400 | -65 | 98% | 100% | 87% | ▼ | 100% | 102% | 0% | 96% | 110% |
| 20241009 | 2,817 | 2,830 | 2,775 | 2,824 | 1,209,100 | 19 | 101% | 100% | 95% | ▲ | 101% | 98% | 0% | 97% | 110% |
| 20241010 | 2,828 | 2,857 | 2,815 | 2,853 | 902,900 | 29 | 101% | 101% | 75% | ▲▲ | 100% | 97% | 0% | 98% | 111% |
| 20241011 | 2,853 | 2,869 | 2,835 | 2,840 | 766,800 | -13 | 100% | 100% | 85% | ▼ | 99% | 96% | 0% | 98% | 108% |
| 20241015 | 2,890 | 2,900 | 2,860 | 2,862 | 1,082,100 | 22 | 101% | 99% | 141% | ▲ | 101% | 100% | 0% | 98% | 109% |
| 20241016 | 2,762 | 2,812 | 2,755 | 2,783 | 1,203,500 | -79 | 97% | 101% | 111% | ▼ | 99% | 97% | 0% | 96% | 106% |
| 20241017 | 2,781 | 2,783 | 2,736 | 2,767 | 1,451,700 | -17 | 99% | 99% | 121% | ▼▼ | 99% | 0% | 0% | 95% | 106% |
| 20241018 | 2,790 | 2,790 | 2,752 | 2,769 | 801,300 | 3 | 100% | 99% | 55% | ▲ | 100% | 0% | 0% | 95% | 105% |
| 20241021 | 2,776 | 2,791 | 2,756 | 2,774 | 715,100 | 5 | 100% | 100% | 89% | ▲▲ | 98% | 0% | 0% | 95% | 103% |
| 20241022 | 2,749 | 2,756 | 2,690 | 2,697 | 1,208,100 | -77 | 97% | 98% | 169% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 78,100 | 724,300 | 47,600 | 271,800 | 30,500 | 452,500 |
| 2024-10-11 | 84,000 | 693,300 | 48,300 | 275,700 | 35,700 | 417,600 |
| 2024-10-04 | 78,500 | 721,400 | 48,600 | 276,500 | 29,900 | 444,900 |
| 2024-09-27 | 81,500 | 724,300 | 50,200 | 271,600 | 31,300 | 452,700 |
| 2024-09-20 | 81,200 | 808,900 | 53,500 | 288,700 | 27,700 | 520,200 |
| 2024-09-13 | 87,700 | 805,500 | 62,800 | 289,100 | 24,900 | 516,400 |
| 2024-09-06 | 104,300 | 846,700 | 63,600 | 288,300 | 40,700 | 558,400 |
| 2024-08-30 | 98,800 | 847,500 | 62,900 | 281,900 | 35,900 | 565,600 |
| 2024-08-23 | 104,000 | 865,200 | 63,300 | 280,300 | 40,700 | 584,900 |
| 2024-08-16 | 109,800 | 863,200 | 72,700 | 284,600 | 37,100 | 578,600 |
| 2024-08-09 | 108,200 | 893,300 | 73,800 | 292,000 | 34,400 | 601,300 |
| 2024-08-02 | 126,200 | 1,141,500 | 99,800 | 343,300 | 26,400 | 798,200 |
| 2024-07-26 | 139,400 | 1,129,100 | 99,800 | 342,100 | 39,600 | 787,000 |
| 2024-07-19 | 104,900 | 1,065,100 | 77,800 | 349,100 | 27,100 | 716,000 |
| 2024-07-12 | 98,100 | 1,022,900 | 78,300 | 339,900 | 19,800 | 683,000 |
| 2024-07-05 | 95,500 | 1,082,500 | 78,200 | 354,500 | 17,300 | 728,000 |
| 2024-06-28 | 102,900 | 1,064,400 | 79,500 | 302,400 | 23,400 | 762,000 |
| 2024-06-21 | 101,200 | 1,105,300 | 76,900 | 307,200 | 24,300 | 798,100 |
| 2024-06-14 | 94,200 | 1,108,400 | 69,900 | 289,900 | 24,300 | 818,500 |
| 2024-06-07 | 114,100 | 1,148,600 | 92,000 | 292,700 | 22,100 | 855,900 |
| 2024-05-31 | 127,400 | 1,217,400 | 92,800 | 291,700 | 34,600 | 925,700 |
| 2024-05-24 | 113,000 | 1,023,700 | 85,800 | 274,600 | 27,200 | 749,100 |
| 2024-05-17 | 105,500 | 827,400 | 76,400 | 247,100 | 29,100 | 580,300 |
| 2024-05-10 | 109,500 | 664,700 | 73,000 | 216,400 | 36,500 | 448,300 |
| 2024-05-02 | 115,300 | 622,000 | 94,200 | 206,000 | 21,100 | 416,000 |
| 2024-04-26 | 118,900 | 617,300 | 94,100 | 199,600 | 24,800 | 417,700 |
| 2024-04-19 | 122,600 | 609,800 | 91,100 | 195,400 | 31,500 | 414,400 |
| 2024-04-12 | 135,100 | 563,700 | 93,200 | 205,400 | 41,900 | 358,300 |
| 2024-04-05 | 147,100 | 514,200 | 93,400 | 204,300 | 53,700 | 309,900 |
| 2024-03-29 | 141,700 | 424,800 | 91,800 | 192,300 | 49,900 | 232,500 |
| 2024-03-22 | 179,000 | 449,300 | 99,600 | 187,800 | 79,400 | 261,500 |
| 2024-03-15 | 161,700 | 471,200 | 98,300 | 202,600 | 63,400 | 268,600 |
| 2024-03-08 | 191,700 | 423,600 | 142,400 | 192,800 | 49,300 | 230,800 |
| 2024-03-01 | 168,900 | 474,900 | 106,400 | 187,200 | 62,500 | 287,700 |
| 2024-02-22 | 170,700 | 424,400 | 87,700 | 193,200 | 83,000 | 231,200 |
| 2024-02-16 | 152,200 | 424,400 | 90,400 | 190,500 | 61,800 | 233,900 |
| 2024-02-09 | 204,700 | 443,600 | 111,300 | 197,800 | 93,400 | 245,800 |
| 2024-02-02 | 173,200 | 548,000 | 131,200 | 255,400 | 42,000 | 292,600 |
| 2024-01-26 | 176,800 | 542,600 | 132,200 | 254,200 | 44,600 | 288,400 |
| 2024-01-19 | 141,500 | 530,000 | 87,500 | 237,000 | 54,000 | 293,000 |
| 2024-01-12 | 140,100 | 473,800 | 93,000 | 231,400 | 47,100 | 242,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,800,823 | 0.47% | ▼ | -168,689 | 2,783 | 2,789 | 2,737 | 2,756 | 2,921,400 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,969,512 | 0.51% | ▲ | 93,411 | 2,845 | 2,861 | 2,819 | 2,838 | 2,421,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | ダイフク | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | ダイフク | 2024年12月期 第１四半期決算説明資料 |
| 20240808 | 16:00 | ダイフク | 業績予想及び配当予想の修正のお知らせ |
| 20240528 | 16:00 | ダイフク | 事業年度の変更に関する定款変更のお知らせ |
| 20240514 | 17:00 | ダイフク | （訂正）「2024年３月期 決算説明資料」の一部訂正について |
| 20240510 | 16:00 | ダイフク | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | ダイフク | 2024年３月期 決算説明資料 |
| 20240510 | 16:00 | ダイフク | 剰余金の配当（増配）のお知らせ |
| 20240510 | 16:00 | ダイフク | 2028年満期ユーロ円建転換社債型新株予約権付社債及び2030年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 20240510 | 16:00 | ダイフク | 長期ビジョン「Driving Innovative Impact 2030」、および「2027年中期経営計画」策定のお知らせ |
| 20240326 | 16:00 | ダイフク | 決算期（事業年度の末日）の変更に関するお知らせ |
| 20240208 | 16:00 | ダイフク | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 16:00 | ダイフク | 2024年３月期 第３四半期決算説明資料 |
| 20240208 | 16:00 | ダイフク | 役員人事のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6383 | 1 | DAIFUKU | 2024-10-23 00:21:56 |
| 6383 | 2 | Daifuku Report 2023 | 2024-06-18 18:57:27 |
| 6383 | 2 | Earnings Presentation forthe Fiscal Year Ended March 31, 2024 | 2024-06-18 18:57:25 |
| 6383 | 2 | Consolidated Financial Results for the Fiscal Year Ended March 31, 2024 [Japan GAAP] | 2024-06-18 18:57:23 |
| 6383 | 2 | 2024-06-18 17:13:12 | |
| 6383 | 2 | Notice of Stock Split and Partial Amendment of Articles of Incorporation | 2024-06-16 06:19:00 |
| 6383 | 2 | Investor Relations Site Map | Investor Relations | DAIFUKU | 2024-06-15 01:11:09 |
| 6383 | 2 | Disclaimer | Investor Relations | DAIFUKU | 2024-06-15 01:11:06 |
| 6383 | 2 | Investor Relations News | Investor Relations | DAIFUKU | 2024-06-15 01:11:04 |
| 6383 | 2 | Basic Information about DAIFUKU | Investor Relations | DAIFUKU | 2024-06-15 01:11:02 |