| 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 | 2,540 | 2,556 | 2,522 | 2,531 | 11,000 | 27 | 101% | 100% | 66% | ▲▲▲▲▲ | 100% | 103% | 102% | 95% | 108% |
| 20240925 | 2,548 | 2,563 | 2,520 | 2,555 | 12,900 | 24 | 101% | 100% | 117% | ▲▲▲▲▲▲ | 104% | 103% | 102% | 96% | 109% |
| 20240926 | 2,556 | 2,648 | 2,540 | 2,648 | 30,300 | 93 | 104% | 104% | 235% | ▲▲▲▲▲▲▲ | 98% | 99% | 98% | 100% | 113% |
| 20240927 | 2,650 | 2,650 | 2,579 | 2,607 | 29,300 | -41 | 98% | 98% | 97% | ▼ | 101% | 103% | 102% | 98% | 111% |
| 20240930 | 2,557 | 2,600 | 2,521 | 2,574 | 20,500 | -33 | 99% | 101% | 70% | ▼▼ | 102% | 102% | 101% | 97% | 109% |
| 20241001 | 2,578 | 2,668 | 2,577 | 2,631 | 21,000 | 57 | 102% | 102% | 102% | ▲ | 100% | 101% | 100% | 99% | 112% |
| 20241002 | 2,604 | 2,640 | 2,571 | 2,595 | 35,600 | -36 | 99% | 100% | 170% | ▼ | 99% | 97% | 98% | 98% | 110% |
| 20241003 | 2,645 | 2,666 | 2,604 | 2,615 | 19,000 | 20 | 101% | 99% | 53% | ▲ | 100% | 98% | 98% | 99% | 111% |
| 20241004 | 2,632 | 2,669 | 2,618 | 2,622 | 20,800 | 7 | 100% | 100% | 109% | ▲▲ | 98% | 96% | 97% | 99% | 112% |
| 20241007 | 2,670 | 2,670 | 2,625 | 2,625 | 17,000 | 3 | 100% | 98% | 82% | ▲▲▲ | 100% | 101% | 101% | 99% | 112% |
| 20241008 | 2,575 | 2,607 | 2,540 | 2,572 | 16,200 | -53 | 98% | 100% | 95% | ▼ | 99% | 100% | 102% | 97% | 109% |
| 20241009 | 2,593 | 2,593 | 2,529 | 2,570 | 12,600 | -2 | 100% | 99% | 78% | ▼▼ | 100% | 101% | 103% | 97% | 109% |
| 20241010 | 2,572 | 2,580 | 2,536 | 2,565 | 13,800 | -5 | 100% | 100% | 110% | ▼▼▼ | 100% | 101% | 103% | 97% | 109% |
| 20241011 | 2,564 | 2,576 | 2,535 | 2,560 | 15,200 | -5 | 100% | 100% | 110% | ▼▼▼▼ | 101% | 101% | 103% | 97% | 107% |
| 20241015 | 2,575 | 2,589 | 2,547 | 2,589 | 26,900 | 29 | 101% | 101% | 177% | ▲ | 100% | 101% | 103% | 98% | 108% |
| 20241016 | 2,559 | 2,610 | 2,549 | 2,566 | 25,200 | -23 | 99% | 100% | 94% | ▼ | 101% | 99% | 103% | 97% | 107% |
| 20241017 | 2,576 | 2,618 | 2,576 | 2,590 | 14,500 | 24 | 101% | 101% | 58% | ▲ | 99% | 96% | 101% | 98% | 108% |
| 20241018 | 2,629 | 2,629 | 2,586 | 2,596 | 9,400 | 6 | 100% | 99% | 65% | ▲▲ | 98% | 95% | 101% | 98% | 104% |
| 20241021 | 2,628 | 2,628 | 2,570 | 2,575 | 8,200 | -21 | 99% | 98% | 87% | ▼ | 98% | 96% | 102% | 97% | 103% |
| 20241022 | 2,590 | 2,590 | 2,536 | 2,544 | 20,800 | -31 | 99% | 98% | 254% | ▼▼ | 100% | 100% | 104% | 96% | 101% |
| 20241023 | 2,535 | 2,550 | 2,521 | 2,523 | 13,800 | -21 | 99% | 100% | 66% | ▼▼▼ | 99% | 100% | 105% | 95% | 100% |
| 20241024 | 2,521 | 2,534 | 2,480 | 2,508 | 20,100 | -15 | 99% | 99% | 146% | ▼▼▼▼ | 98% | 102% | 106% | 95% | 100% |
| 20241025 | 2,508 | 2,521 | 2,460 | 2,460 | 21,500 | -48 | 98% | 98% | 107% | ▼▼▼▼▼ | 101% | 103% | 108% | 94% | 100% |
| 20241028 | 2,470 | 2,510 | 2,470 | 2,489 | 13,100 | 29 | 101% | 101% | 61% | ▲ | 102% | 105% | 107% | 95% | 101% |
| 20241029 | 2,480 | 2,528 | 2,480 | 2,525 | 16,400 | 36 | 101% | 102% | 125% | ▲▲ | 98% | 102% | 104% | 96% | 103% |
| 20241030 | 2,543 | 2,568 | 2,492 | 2,502 | 51,400 | -23 | 99% | 98% | 313% | ▼ | 102% | 106% | 106% | 95% | 102% |
| 20241031 | 2,502 | 2,569 | 2,488 | 2,550 | 24,200 | 48 | 102% | 102% | 47% | ▲ | 99% | 104% | 105% | 97% | 104% |
| 20241101 | 2,535 | 2,547 | 2,490 | 2,519 | 17,000 | -31 | 99% | 99% | 70% | ▼ | 101% | 102% | 108% | 96% | 102% |
| 20241105 | 2,556 | 2,596 | 2,506 | 2,593 | 17,700 | 74 | 103% | 101% | 104% | ▲ | 100% | 101% | 107% | 99% | 105% |
| 20241106 | 2,593 | 2,620 | 2,577 | 2,603 | 17,300 | 10 | 100% | 100% | 98% | ▲▲ | 101% | 100% | 107% | 100% | 106% |
| 20241107 | 2,606 | 2,662 | 2,606 | 2,643 | 23,800 | 40 | 102% | 101% | 138% | ▲▲▲ | 98% | 99% | 109% | 100% | 107% |
| 20241108 | 2,647 | 2,671 | 2,603 | 2,603 | 19,800 | -40 | 98% | 98% | 83% | ▼ | 100% | 98% | 112% | 98% | 106% |
| 20241111 | 2,605 | 2,635 | 2,605 | 2,610 | 10,700 | 7 | 100% | 100% | 54% | ▲ | 99% | 97% | 111% | 99% | 106% |
| 20241112 | 2,628 | 2,667 | 2,601 | 2,604 | 20,200 | -6 | 100% | 99% | 189% | ▼ | 100% | 98% | 111% | 99% | 106% |
| 20241113 | 2,624 | 2,649 | 2,603 | 2,616 | 22,700 | 12 | 100% | 100% | 112% | ▲ | 97% | 99% | 110% | 99% | 106% |
| 20241114 | 2,650 | 2,715 | 2,520 | 2,560 | 73,600 | -56 | 98% | 97% | 324% | ▼ | 99% | 103% | 113% | 97% | 104% |
| 20241115 | 2,577 | 2,577 | 2,513 | 2,541 | 26,900 | -19 | 99% | 99% | 37% | ▼▼ | 101% | 105% | 115% | 96% | 103% |
| 20241118 | 2,535 | 2,581 | 2,529 | 2,558 | 19,300 | 17 | 101% | 101% | 72% | ▲ | 100% | 104% | 114% | 97% | 104% |
| 20241119 | 2,558 | 2,615 | 2,550 | 2,565 | 29,300 | 7 | 100% | 100% | 152% | ▲▲ | 103% | 104% | 115% | 97% | 104% |
| 20241120 | 2,550 | 2,626 | 2,550 | 2,625 | 21,600 | 60 | 102% | 103% | 74% | ▲▲▲ | 101% | 99% | 111% | 99% | 107% |
| 20241121 | 2,623 | 2,665 | 2,623 | 2,643 | 11,000 | 18 | 101% | 101% | 51% | ▲▲▲▲ | 100% | 98% | 110% | 100% | 107% |
| 20241122 | 2,643 | 2,677 | 2,643 | 2,656 | 10,700 | 13 | 100% | 100% | 97% | ▲▲▲▲▲ | 100% | 98% | 110% | 100% | 108% |
| 20241125 | 2,656 | 2,688 | 2,651 | 2,651 | 12,200 | -5 | 100% | 100% | 114% | ▼ | 98% | 104% | 107% | 100% | 107% |
| 20241126 | 2,651 | 2,651 | 2,556 | 2,608 | 38,300 | -43 | 98% | 98% | 314% | ▼▼ | 99% | 107% | 109% | 98% | 104% |
| 20241127 | 2,608 | 2,619 | 2,553 | 2,587 | 32,100 | -21 | 99% | 99% | 84% | ▼▼▼ | 102% | 109% | 111% | 97% | 103% |
| 20241128 | 2,558 | 2,628 | 2,552 | 2,603 | 27,400 | 16 | 101% | 102% | 85% | ▲ | 100% | 111% | 109% | 98% | 103% |
| 20241129 | 2,603 | 2,619 | 2,591 | 2,593 | 18,300 | -10 | 100% | 100% | 67% | ▼ | 105% | 111% | 108% | 98% | 103% |
| 20241202 | 2,620 | 2,759 | 2,620 | 2,748 | 39,200 | 155 | 106% | 105% | 214% | ▲ | 101% | 106% | 103% | 100% | 108% |
| 20241203 | 2,748 | 2,821 | 2,743 | 2,783 | 68,600 | 35 | 101% | 101% | 175% | ▲▲ | 101% | 105% | 102% | 100% | 110% |
| 20241204 | 2,783 | 2,807 | 2,749 | 2,798 | 44,700 | 15 | 101% | 101% | 65% | ▲▲▲ | 103% | 101% | 101% | 100% | 110% |
| 20241205 | 2,801 | 2,879 | 2,801 | 2,879 | 59,200 | 81 | 103% | 103% | 132% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 113% |
| 20241206 | 2,884 | 2,926 | 2,879 | 2,920 | 32,500 | 41 | 101% | 101% | 55% | ▲▲▲▲▲ | 100% | 97% | 0% | 100% | 115% |
| 20241209 | 2,920 | 2,935 | 2,890 | 2,912 | 43,000 | -8 | 100% | 100% | 132% | ▼ | 95% | 95% | 0% | 100% | 115% |
| 20241210 | 2,962 | 2,962 | 2,816 | 2,816 | 75,100 | -96 | 97% | 95% | 175% | ▼▼ | 101% | 101% | 0% | 96% | 111% |
| 20241211 | 2,786 | 2,832 | 2,784 | 2,800 | 27,600 | -16 | 99% | 101% | 37% | ▼▼▼ | 100% | 100% | 0% | 96% | 110% |
| 20241212 | 2,839 | 2,839 | 2,784 | 2,833 | 21,100 | 33 | 101% | 100% | 76% | ▲ | 99% | 100% | 0% | 97% | 111% |
| 20241213 | 2,833 | 2,883 | 2,790 | 2,810 | 27,100 | -23 | 99% | 99% | 128% | ▼ | 100% | 101% | 0% | 96% | 110% |
| 20241216 | 2,810 | 2,850 | 2,809 | 2,819 | 11,200 | 9 | 100% | 100% | 41% | ▲ | 99% | 100% | 0% | 97% | 110% |
| 20241217 | 2,819 | 2,830 | 2,765 | 2,784 | 13,500 | -35 | 99% | 99% | 121% | ▼ | 101% | 0% | 0% | 95% | 108% |
| 20241218 | 2,810 | 2,829 | 2,784 | 2,826 | 11,400 | 42 | 102% | 101% | 84% | ▲ | 102% | 0% | 0% | 97% | 109% |
| 20241219 | 2,780 | 2,869 | 2,750 | 2,841 | 19,800 | 15 | 101% | 102% | 174% | ▲▲ | 99% | 0% | 0% | 97% | 110% |
| 20241220 | 2,862 | 2,870 | 2,817 | 2,828 | 28,800 | -13 | 100% | 99% | 145% | ▼ | % | % | % | 97% | 109% |
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 | 10,500 | 16,400 | 6,800 | 2,900 | 3,700 | 13,500 |
| 2024-12-06 | 11,300 | 18,700 | 7,400 | 3,500 | 3,900 | 15,200 |
| 2024-11-29 | 7,200 | 34,000 | 6,200 | 8,200 | 1,000 | 25,800 |
| 2024-11-22 | 8,400 | 34,100 | 6,200 | 7,800 | 2,200 | 26,300 |
| 2024-11-15 | 9,600 | 40,100 | 6,200 | 8,900 | 3,400 | 31,200 |
| 2024-11-08 | 8,100 | 27,000 | 6,200 | 7,600 | 1,900 | 19,400 |
| 2024-11-01 | 6,900 | 24,300 | 6,200 | 8,500 | 700 | 15,800 |
| 2024-10-25 | 6,900 | 25,500 | 6,300 | 8,500 | 600 | 17,000 |
| 2024-10-18 | 8,400 | 24,800 | 6,300 | 9,000 | 2,100 | 15,800 |
| 2024-10-11 | 8,500 | 26,200 | 6,300 | 7,900 | 2,200 | 18,300 |
| 2024-10-04 | 8,300 | 24,400 | 6,300 | 8,200 | 2,000 | 16,200 |
| 2024-09-27 | 8,300 | 27,800 | 6,300 | 9,200 | 2,000 | 18,600 |
| 2024-09-20 | 7,700 | 29,700 | 6,300 | 9,100 | 1,400 | 20,600 |
| 2024-09-13 | 6,700 | 32,200 | 6,300 | 9,800 | 400 | 22,400 |
| 2024-09-06 | 7,000 | 33,200 | 6,300 | 12,200 | 700 | 21,000 |
| 2024-08-30 | 6,900 | 29,400 | 6,300 | 10,900 | 600 | 18,500 |
| 2024-08-23 | 7,200 | 29,900 | 6,300 | 10,500 | 900 | 19,400 |
| 2024-08-16 | 8,000 | 26,000 | 6,300 | 9,500 | 1,700 | 16,500 |
| 2024-08-09 | 10,100 | 23,100 | 6,300 | 8,900 | 3,800 | 14,200 |
| 2024-08-02 | 7,300 | 17,700 | 6,300 | 6,800 | 1,000 | 10,900 |
| 2024-07-26 | 7,600 | 19,400 | 6,400 | 8,400 | 1,200 | 11,000 |
| 2024-07-19 | 7,500 | 23,200 | 6,400 | 10,100 | 1,100 | 13,100 |
| 2024-07-12 | 7,900 | 24,300 | 6,400 | 8,700 | 1,500 | 15,600 |
| 2024-07-05 | 8,200 | 24,400 | 6,400 | 9,000 | 1,800 | 15,400 |
| 2024-06-28 | 8,300 | 27,900 | 6,400 | 9,700 | 1,900 | 18,200 |
| 2024-06-21 | 8,600 | 32,400 | 6,700 | 9,800 | 1,900 | 22,600 |
| 2024-06-14 | 8,500 | 33,900 | 6,700 | 10,200 | 1,800 | 23,700 |
| 2024-06-07 | 8,700 | 30,300 | 6,700 | 7,700 | 2,000 | 22,600 |
| 2024-05-31 | 8,400 | 27,900 | 6,700 | 4,400 | 1,700 | 23,500 |
| 2024-05-24 | 8,300 | 28,600 | 6,700 | 3,900 | 1,600 | 24,700 |
| 2024-05-17 | 9,500 | 32,100 | 6,700 | 4,500 | 2,800 | 27,600 |
| 2024-05-10 | 10,200 | 33,500 | 6,700 | 4,600 | 3,500 | 28,900 |
| 2024-05-02 | 10,400 | 29,400 | 6,600 | 6,400 | 3,800 | 23,000 |
| 2024-04-26 | 7,400 | 22,500 | 6,600 | 4,600 | 800 | 17,900 |
| 2024-04-19 | 7,800 | 20,900 | 6,600 | 3,900 | 1,200 | 17,000 |
| 2024-04-12 | 7,700 | 22,000 | 6,600 | 4,200 | 1,100 | 17,800 |
| 2024-04-05 | 7,600 | 30,400 | 6,600 | 4,100 | 1,000 | 26,300 |
| 2024-03-29 | 7,800 | 19,000 | 7,500 | 4,300 | 300 | 14,700 |
| 2024-03-22 | 76,100 | 34,800 | 74,800 | 5,100 | 1,300 | 29,700 |
| 2024-03-15 | 26,200 | 20,600 | 25,000 | 3,400 | 1,200 | 17,200 |
| 2024-03-08 | 13,600 | 31,400 | 12,800 | 2,400 | 800 | 29,000 |
| 2024-03-01 | 4,500 | 33,100 | 3,700 | 14,900 | 800 | 18,200 |
| 2024-02-22 | 1,100 | 33,100 | 400 | 14,900 | 700 | 18,200 |
| 2024-02-16 | 1,800 | 46,400 | 400 | 13,000 | 1,400 | 33,400 |
| 2024-02-09 | 2,400 | 34,900 | 400 | 13,800 | 2,000 | 21,100 |
| 2024-02-02 | 1,100 | 33,500 | 200 | 13,600 | 900 | 19,900 |
| 2024-01-26 | 400 | 32,800 | 200 | 13,200 | 200 | 19,600 |
| 2024-01-19 | 1,400 | 34,800 | 100 | 13,700 | 1,300 | 21,100 |
| 2024-01-12 | 3,600 | 39,400 | 200 | 13,600 | 3,400 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 11:00 | デンヨー | 自己株式の取得状況に関するお知らせ |
| 20241114 | 14:00 | デンヨー | 2025年３月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 14:00 | デンヨー | 2025年3月期第2四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241114 | 14:00 | デンヨー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 14:00 | デンヨー | 2025年３月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240627 | 17:00 | デンヨー | 新株予約権に係る発行登録の取下げに関するお知らせ |
| 20240516 | 16:00 | デンヨー | 剰余金の配当に関するお知らせ |
| 20240509 | 14:00 | デンヨー | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 14:00 | デンヨー | 株主還元方針の変更に関するお知らせ |
| 20240509 | 14:00 | デンヨー | 中期経営計画の策定に関するお知らせ |
| 20240509 | 14:00 | デンヨー | 当社株式の大量取得行為に関する対応策（買収防衛策）の非継続（廃止）に関するお知らせ |
| 20240501 | 14:00 | デンヨー | 連結業績予想の修正及び個別業績予想に関するお知らせ |
| 20240501 | 14:00 | デンヨー | 配当予想の修正（増配）に関するお知らせ |
| 20240208 | 14:00 | デンヨー | 2024年３月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240208 | 14:00 | デンヨー | 組織変更及び役員等の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWUU | 350 | 2024-12-12 15:50 | デンヨー株式会社 | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6517 | 1 | デンヨー株式会社 - 発電機・溶接機・コンプレッサ | 2024-12-21 22:21:45 |
| 6517 | 2 | 第77期中間報告書(PDF:933KB) | 2024-12-06 22:30:40 |
| 6517 | 2 | 2025年3月期第2四半期決算説明資料 (PDF:2.1MB) | 2024-11-14 20:31:59 |
| 6517 | 2 | 2025年3月期第2四半期決算短信 (PDF:258KB) | 2024-11-14 20:31:58 |
| 6517 | 2 | Annual Report 2024(英語版)を掲載しました(PDF:6.1MB) | 2024-09-11 21:30:38 |
| 6517 | 2 | 2025年3月期第1四半期決算説明資料 (PDF:1.7MB) | 2024-08-20 10:36:25 |
| 6517 | 2 | 2025年3月期第1四半期決算短信 (PDF:278KB) | 2024-08-20 10:36:23 |
| 6517 | 2 | 第76期有価証券報告書(PDF:1.6MB) | 2024-06-28 23:35:42 |
| 6517 | 2 | コーポレートガバナンス報告書 (2024年6月28日更新) (PDF:298KB) | 2024-06-28 23:35:40 |
| 6517 | 2 | 第76回定時株主総会決議に関する臨時報告書 (PDF:104KB) | 2024-06-28 23:35:39 |