| 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 | 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% | 104% | 95% | 109% |
| 20241001 | 2,777 | 2,818 | 2,762 | 2,800 | 1,095,500 | 38 | 101% | 101% | 72% | ▲ | 100% | 106% | 109% | 96% | 110% |
| 20241002 | 2,715 | 2,742 | 2,691 | 2,705 | 1,937,900 | -95 | 97% | 100% | 177% | ▼ | 97% | 100% | 104% | 93% | 106% |
| 20241003 | 2,832 | 2,832 | 2,744 | 2,750 | 1,584,500 | 45 | 102% | 97% | 82% | ▲ | 100% | 103% | 106% | 95% | 108% |
| 20241004 | 2,776 | 2,809 | 2,750 | 2,780 | 1,410,600 | 30 | 101% | 100% | 89% | ▲▲ | 100% | 100% | 103% | 96% | 109% |
| 20241007 | 2,864 | 2,891 | 2,842 | 2,869 | 1,454,900 | 90 | 103% | 100% | 103% | ▲▲▲ | 100% | 102% | 105% | 99% | 113% |
| 20241008 | 2,804 | 2,830 | 2,778 | 2,805 | 1,272,400 | -65 | 98% | 100% | 87% | ▼ | 100% | 102% | 105% | 96% | 110% |
| 20241009 | 2,817 | 2,830 | 2,775 | 2,824 | 1,209,100 | 19 | 101% | 100% | 95% | ▲ | 101% | 98% | 104% | 97% | 110% |
| 20241010 | 2,828 | 2,857 | 2,815 | 2,853 | 902,900 | 29 | 101% | 101% | 75% | ▲▲ | 100% | 97% | 116% | 98% | 111% |
| 20241011 | 2,853 | 2,869 | 2,835 | 2,840 | 766,800 | -13 | 100% | 100% | 85% | ▼ | 99% | 96% | 116% | 98% | 108% |
| 20241015 | 2,890 | 2,900 | 2,860 | 2,862 | 1,082,100 | 22 | 101% | 99% | 141% | ▲ | 101% | 100% | 121% | 98% | 109% |
| 20241016 | 2,762 | 2,812 | 2,755 | 2,783 | 1,203,500 | -79 | 97% | 101% | 111% | ▼ | 99% | 97% | 120% | 96% | 106% |
| 20241017 | 2,781 | 2,783 | 2,736 | 2,767 | 1,451,700 | -17 | 99% | 99% | 121% | ▼▼ | 99% | 96% | 120% | 95% | 106% |
| 20241018 | 2,790 | 2,790 | 2,752 | 2,769 | 801,300 | 3 | 100% | 99% | 55% | ▲ | 100% | 97% | 120% | 95% | 105% |
| 20241021 | 2,776 | 2,791 | 2,756 | 2,774 | 715,100 | 5 | 100% | 100% | 89% | ▲▲ | 98% | 104% | 122% | 95% | 103% |
| 20241022 | 2,749 | 2,756 | 2,690 | 2,697 | 1,208,100 | -77 | 97% | 98% | 169% | ▼ | 100% | 108% | 124% | 93% | 100% |
| 20241023 | 2,687 | 2,719 | 2,667 | 2,675 | 729,900 | -22 | 99% | 100% | 60% | ▼▼ | 101% | 111% | 126% | 92% | 100% |
| 20241024 | 2,645 | 2,680 | 2,625 | 2,662 | 878,600 | -13 | 100% | 101% | 120% | ▼▼▼ | 101% | 111% | 126% | 92% | 100% |
| 20241025 | 2,662 | 2,715 | 2,643 | 2,692 | 1,184,100 | 30 | 101% | 101% | 135% | ▲ | 107% | 109% | 124% | 93% | 101% |
| 20241028 | 2,686 | 2,902 | 2,669 | 2,871 | 3,455,400 | 179 | 107% | 107% | 292% | ▲▲ | 102% | 101% | 117% | 100% | 108% |
| 20241029 | 2,840 | 2,908 | 2,822 | 2,898 | 1,453,900 | 28 | 101% | 102% | 42% | ▲▲▲ | 101% | 101% | 113% | 100% | 109% |
| 20241030 | 2,926 | 2,986 | 2,899 | 2,946 | 2,272,000 | 48 | 102% | 101% | 156% | ▲▲▲▲ | 100% | 101% | 113% | 100% | 111% |
| 20241031 | 2,934 | 2,969 | 2,911 | 2,931 | 1,646,100 | -15 | 99% | 100% | 72% | ▼ | 100% | 103% | 116% | 99% | 110% |
| 20241101 | 2,858 | 2,918 | 2,852 | 2,868 | 1,273,500 | -64 | 98% | 100% | 77% | ▼▼ | 100% | 115% | 116% | 97% | 108% |
| 20241105 | 2,860 | 2,909 | 2,835 | 2,869 | 1,282,600 | 2 | 100% | 100% | 101% | ▲ | 102% | 116% | 116% | 97% | 108% |
| 20241106 | 2,888 | 2,968 | 2,869 | 2,954 | 1,264,600 | 85 | 103% | 102% | 99% | ▲▲ | 99% | 113% | 113% | 100% | 111% |
| 20241107 | 2,960 | 2,987 | 2,923 | 2,932 | 1,527,300 | -23 | 99% | 99% | 121% | ▼ | 99% | 112% | 113% | 99% | 110% |
| 20241108 | 2,973 | 2,992 | 2,934 | 2,951 | 1,517,600 | 19 | 101% | 99% | 99% | ▲ | 100% | 99% | 102% | 100% | 111% |
| 20241111 | 3,300 | 3,380 | 3,198 | 3,300 | 5,820,800 | 350 | 112% | 100% | 384% | ▲▲ | 100% | 97% | 103% | 100% | 124% |
| 20241112 | 3,330 | 3,374 | 3,317 | 3,341 | 2,763,200 | 41 | 101% | 100% | 47% | ▲▲▲ | 100% | 98% | 103% | 100% | 126% |
| 20241113 | 3,342 | 3,379 | 3,312 | 3,328 | 1,750,700 | -13 | 100% | 100% | 63% | ▼ | 98% | 97% | 103% | 100% | 125% |
| 20241114 | 3,350 | 3,377 | 3,241 | 3,268 | 2,181,700 | -60 | 98% | 98% | 125% | ▼▼ | 100% | 100% | 106% | 98% | 123% |
| 20241115 | 3,250 | 3,300 | 3,231 | 3,236 | 2,391,100 | -32 | 99% | 100% | 110% | ▼▼▼ | 100% | 104% | 109% | 97% | 122% |
| 20241118 | 3,158 | 3,190 | 3,130 | 3,150 | 1,768,300 | -86 | 97% | 100% | 74% | ▼▼▼▼ | 103% | 105% | 109% | 94% | 118% |
| 20241119 | 3,166 | 3,290 | 3,165 | 3,264 | 1,972,600 | 114 | 104% | 103% | 112% | ▲ | 99% | 101% | 106% | 98% | 123% |
| 20241120 | 3,264 | 3,296 | 3,214 | 3,228 | 1,419,700 | -36 | 99% | 99% | 72% | ▼ | 100% | 100% | 107% | 97% | 121% |
| 20241121 | 3,240 | 3,290 | 3,233 | 3,256 | 1,566,800 | 28 | 101% | 100% | 110% | ▲ | 99% | 97% | 105% | 97% | 122% |
| 20241122 | 3,305 | 3,337 | 3,270 | 3,288 | 1,759,000 | 32 | 101% | 99% | 112% | ▲▲ | 99% | 95% | 104% | 98% | 122% |
| 20241125 | 3,329 | 3,370 | 3,304 | 3,309 | 2,798,900 | 21 | 101% | 99% | 159% | ▲▲▲ | 98% | 98% | 105% | 99% | 115% |
| 20241126 | 3,299 | 3,313 | 3,208 | 3,232 | 1,814,800 | -77 | 98% | 98% | 65% | ▼ | 100% | 104% | 108% | 97% | 113% |
| 20241127 | 3,210 | 3,232 | 3,177 | 3,199 | 1,283,500 | -33 | 99% | 100% | 71% | ▼▼ | 100% | 106% | 109% | 96% | 112% |
| 20241128 | 3,170 | 3,205 | 3,157 | 3,170 | 1,242,500 | -29 | 99% | 100% | 97% | ▼▼▼ | 98% | 106% | 107% | 95% | 111% |
| 20241129 | 3,170 | 3,187 | 3,117 | 3,117 | 2,581,400 | -53 | 98% | 98% | 208% | ▼▼▼▼ | 102% | 107% | 107% | 93% | 109% |
| 20241202 | 3,148 | 3,228 | 3,135 | 3,221 | 3,656,600 | 104 | 103% | 102% | 142% | ▲ | 103% | 105% | 104% | 96% | 112% |
| 20241203 | 3,254 | 3,369 | 3,250 | 3,346 | 2,630,300 | 125 | 104% | 103% | 72% | ▲▲ | 100% | 102% | 101% | 100% | 114% |
| 20241204 | 3,350 | 3,379 | 3,323 | 3,339 | 2,258,300 | -7 | 100% | 100% | 86% | ▼ | 101% | 103% | 101% | 100% | 114% |
| 20241205 | 3,341 | 3,408 | 3,340 | 3,370 | 1,617,500 | 31 | 101% | 101% | 72% | ▲ | 99% | 102% | 99% | 100% | 114% |
| 20241206 | 3,400 | 3,420 | 3,343 | 3,358 | 1,678,400 | -12 | 100% | 99% | 104% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20241209 | 3,428 | 3,454 | 3,400 | 3,421 | 2,735,100 | 63 | 102% | 100% | 163% | ▲ | 99% | 98% | 0% | 100% | 110% |
| 20241210 | 3,452 | 3,465 | 3,417 | 3,430 | 1,558,800 | 9 | 100% | 99% | 57% | ▲▲ | 100% | 97% | 0% | 100% | 110% |
| 20241211 | 3,450 | 3,472 | 3,386 | 3,436 | 1,475,700 | 6 | 100% | 100% | 95% | ▲▲▲ | 99% | 97% | 0% | 100% | 110% |
| 20241212 | 3,485 | 3,487 | 3,438 | 3,455 | 1,509,800 | 19 | 101% | 99% | 102% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20241213 | 3,405 | 3,444 | 3,360 | 3,375 | 1,638,600 | -80 | 98% | 99% | 109% | ▼ | 98% | 100% | 0% | 98% | 108% |
| 20241216 | 3,385 | 3,408 | 3,313 | 3,331 | 1,512,200 | -44 | 99% | 98% | 92% | ▼▼ | 98% | 98% | 0% | 96% | 107% |
| 20241217 | 3,414 | 3,434 | 3,339 | 3,350 | 1,597,100 | 19 | 101% | 98% | 106% | ▲ | 101% | 0% | 0% | 97% | 107% |
| 20241218 | 3,351 | 3,395 | 3,350 | 3,371 | 1,332,500 | 21 | 101% | 101% | 83% | ▲▲ | 102% | 0% | 0% | 98% | 108% |
| 20241219 | 3,301 | 3,410 | 3,282 | 3,377 | 1,722,000 | 6 | 100% | 102% | 129% | ▲▲▲ | 99% | 0% | 0% | 98% | 108% |
| 20241220 | 3,391 | 3,407 | 3,344 | 3,360 | 6,066,000 | -17 | 99% | 99% | 352% | ▼ | % | % | % | 97% | 108% |
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 | 112,700 | 439,900 | 59,700 | 183,500 | 53,000 | 256,400 |
| 2024-12-06 | 150,800 | 440,600 | 68,700 | 189,200 | 82,100 | 251,400 |
| 2024-11-29 | 1,555,100 | 453,300 | 441,500 | 195,400 | 1,113,600 | 257,900 |
| 2024-11-22 | 110,000 | 418,200 | 59,100 | 175,600 | 50,900 | 242,600 |
| 2024-11-15 | 105,100 | 457,600 | 58,900 | 184,900 | 46,200 | 272,700 |
| 2024-11-08 | 104,500 | 613,600 | 52,700 | 258,100 | 51,800 | 355,500 |
| 2024-11-01 | 101,500 | 619,200 | 57,800 | 259,500 | 43,700 | 359,700 |
| 2024-10-25 | 84,000 | 717,700 | 54,400 | 278,900 | 29,600 | 438,800 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6383 | 1 | DAIFUKU | 2024-12-21 21:28:45 |
| 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 |