| 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 | 2,720 | 2,640 | 2,675 | 17,000 | -14 | 99% | 100% | 111% | ▼▼ | 99% | 99% | 97% | 92% | 101% |
| 20240726 | 2,701 | 2,721 | 2,684 | 2,684 | 7,300 | 9 | 100% | 99% | 43% | ▲ | 100% | 95% | 96% | 92% | 102% |
| 20240729 | 2,710 | 2,754 | 2,661 | 2,710 | 25,700 | 26 | 101% | 100% | 352% | ▲▲ | 98% | 91% | 98% | 95% | 102% |
| 20240730 | 2,686 | 2,686 | 2,589 | 2,619 | 34,800 | -91 | 97% | 98% | 135% | ▼ | 104% | 87% | 102% | 92% | 100% |
| 20240731 | 2,569 | 2,680 | 2,569 | 2,680 | 13,900 | 61 | 102% | 104% | 40% | ▲ | 97% | 86% | 99% | 94% | 102% |
| 20240801 | 2,655 | 2,655 | 2,580 | 2,580 | 16,400 | -100 | 96% | 97% | 118% | ▼ | 98% | 93% | 107% | 90% | 100% |
| 20240802 | 2,493 | 2,527 | 2,451 | 2,452 | 30,100 | -128 | 95% | 98% | 184% | ▼▼ | 92% | 114% | 116% | 86% | 100% |
| 20240805 | 2,290 | 2,340 | 2,105 | 2,105 | 31,100 | -347 | 86% | 92% | 103% | ▼▼▼ | 104% | 122% | 123% | 74% | 100% |
| 20240806 | 2,156 | 2,313 | 2,156 | 2,232 | 17,500 | 127 | 106% | 104% | 56% | ▲ | 105% | 116% | 122% | 78% | 106% |
| 20240807 | 2,182 | 2,378 | 2,182 | 2,288 | 19,800 | 56 | 103% | 105% | 113% | ▲▲ | 101% | 113% | 116% | 80% | 109% |
| 20240808 | 2,284 | 2,451 | 2,284 | 2,316 | 23,900 | 28 | 101% | 101% | 121% | ▲▲▲ | 93% | 93% | 94% | 81% | 110% |
| 20240809 | 2,816 | 2,816 | 2,572 | 2,620 | 92,300 | 304 | 113% | 93% | 386% | ▲▲▲▲ | 94% | 97% | 99% | 92% | 124% |
| 20240813 | 2,700 | 2,700 | 2,489 | 2,536 | 41,900 | -84 | 97% | 94% | 45% | ▼ | 100% | 101% | 105% | 89% | 120% |
| 20240814 | 2,541 | 2,580 | 2,520 | 2,537 | 22,000 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 103% | 89% | 121% |
| 20240815 | 2,576 | 2,636 | 2,545 | 2,581 | 30,600 | 44 | 102% | 100% | 139% | ▲▲ | 101% | 98% | 103% | 90% | 123% |
| 20240816 | 2,581 | 2,634 | 2,574 | 2,610 | 17,600 | 29 | 101% | 101% | 58% | ▲▲▲ | 97% | 97% | 100% | 92% | 124% |
| 20240819 | 2,610 | 2,632 | 2,516 | 2,535 | 17,800 | -75 | 97% | 97% | 101% | ▼ | 99% | 99% | 101% | 92% | 120% |
| 20240820 | 2,593 | 2,593 | 2,534 | 2,568 | 14,000 | 33 | 101% | 99% | 79% | ▲ | 99% | 103% | 100% | 93% | 122% |
| 20240821 | 2,539 | 2,544 | 2,508 | 2,521 | 14,800 | -47 | 98% | 99% | 106% | ▼ | 100% | 104% | 101% | 93% | 120% |
| 20240822 | 2,521 | 2,554 | 2,500 | 2,521 | 8,300 | 0 | 100% | 100% | 56% | -- | 99% | 103% | 99% | 93% | 120% |
| 20240823 | 2,540 | 2,550 | 2,524 | 2,527 | 9,200 | 6 | 100% | 99% | 111% | ▲ | 100% | 104% | 99% | 93% | 120% |
| 20240826 | 2,563 | 2,595 | 2,552 | 2,574 | 10,900 | 47 | 102% | 100% | 118% | ▲▲ | 101% | 103% | 99% | 95% | 122% |
| 20240827 | 2,590 | 2,628 | 2,574 | 2,624 | 10,500 | 50 | 102% | 101% | 96% | ▲▲▲ | 99% | 99% | 101% | 98% | 125% |
| 20240828 | 2,630 | 2,651 | 2,580 | 2,613 | 15,700 | -11 | 100% | 99% | 150% | ▼ | 99% | 100% | 101% | 98% | 124% |
| 20240829 | 2,621 | 2,638 | 2,582 | 2,597 | 13,500 | -16 | 99% | 99% | 86% | ▼▼ | 102% | 98% | 102% | 99% | 123% |
| 20240830 | 2,600 | 2,690 | 2,573 | 2,660 | 30,400 | 63 | 102% | 102% | 225% | ▲ | 98% | 95% | 100% | 100% | 126% |
| 20240902 | 2,657 | 2,659 | 2,581 | 2,605 | 17,200 | -55 | 98% | 98% | 57% | ▼ | 99% | 94% | 101% | 98% | 124% |
| 20240903 | 2,628 | 2,655 | 2,609 | 2,609 | 12,400 | 4 | 100% | 99% | 72% | ▲ | 100% | 96% | 103% | 98% | 117% |
| 20240904 | 2,559 | 2,600 | 2,535 | 2,549 | 26,400 | -60 | 98% | 100% | 213% | ▼ | 99% | 94% | 103% | 96% | 111% |
| 20240905 | 2,563 | 2,601 | 2,524 | 2,537 | 19,100 | -12 | 100% | 99% | 72% | ▼▼ | 96% | 94% | 102% | 95% | 110% |
| 20240906 | 2,584 | 2,584 | 2,449 | 2,474 | 21,200 | -63 | 98% | 96% | 111% | ▼▼▼ | 101% | 100% | 109% | 93% | 100% |
| 20240909 | 2,424 | 2,474 | 2,411 | 2,446 | 21,000 | -28 | 99% | 101% | 99% | ▼▼▼▼ | 98% | 98% | 108% | 92% | 100% |
| 20240910 | 2,446 | 2,463 | 2,398 | 2,400 | 16,900 | -46 | 98% | 98% | 80% | ▼▼▼▼▼ | 98% | 100% | 110% | 90% | 100% |
| 20240911 | 2,400 | 2,433 | 2,313 | 2,351 | 25,500 | -49 | 98% | 98% | 151% | ▼▼▼▼▼▼ | 101% | 104% | 109% | 88% | 100% |
| 20240912 | 2,411 | 2,447 | 2,397 | 2,435 | 23,400 | 84 | 104% | 101% | 92% | ▲ | 99% | 104% | 109% | 92% | 104% |
| 20240913 | 2,418 | 2,446 | 2,382 | 2,397 | 25,200 | -38 | 98% | 99% | 108% | ▼ | 99% | 104% | 108% | 90% | 102% |
| 20240917 | 2,424 | 2,424 | 2,346 | 2,399 | 19,400 | 2 | 100% | 99% | 77% | ▲ | 100% | 107% | 109% | 90% | 102% |
| 20240918 | 2,399 | 2,429 | 2,383 | 2,408 | 22,000 | 9 | 100% | 100% | 113% | ▲▲ | 102% | 108% | 108% | 91% | 102% |
| 20240919 | 2,441 | 2,530 | 2,441 | 2,502 | 37,900 | 94 | 104% | 102% | 172% | ▲▲▲ | 98% | 104% | 103% | 94% | 106% |
| 20240920 | 2,544 | 2,544 | 2,494 | 2,504 | 16,600 | 2 | 100% | 98% | 44% | ▲▲▲▲ | 100% | 103% | 102% | 94% | 107% |
| 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% | 95% | 99% | 112% |
| 20241007 | 2,670 | 2,670 | 2,625 | 2,625 | 17,000 | 3 | 100% | 98% | 82% | ▲▲▲ | 100% | 101% | 0% | 99% | 112% |
| 20241008 | 2,575 | 2,607 | 2,540 | 2,572 | 16,200 | -53 | 98% | 100% | 95% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241009 | 2,593 | 2,593 | 2,529 | 2,570 | 12,600 | -2 | 100% | 99% | 78% | ▼▼ | 100% | 101% | 0% | 97% | 109% |
| 20241010 | 2,572 | 2,580 | 2,536 | 2,565 | 13,800 | -5 | 100% | 100% | 110% | ▼▼▼ | 100% | 101% | 0% | 97% | 109% |
| 20241011 | 2,564 | 2,576 | 2,535 | 2,560 | 15,200 | -5 | 100% | 100% | 110% | ▼▼▼▼ | 101% | 101% | 0% | 97% | 107% |
| 20241015 | 2,575 | 2,589 | 2,547 | 2,589 | 26,900 | 29 | 101% | 101% | 177% | ▲ | 100% | 101% | 0% | 98% | 108% |
| 20241016 | 2,559 | 2,610 | 2,549 | 2,566 | 25,200 | -23 | 99% | 100% | 94% | ▼ | 101% | 99% | 0% | 97% | 107% |
| 20241017 | 2,576 | 2,618 | 2,576 | 2,590 | 14,500 | 24 | 101% | 101% | 58% | ▲ | 99% | 0% | 0% | 98% | 108% |
| 20241018 | 2,629 | 2,629 | 2,586 | 2,596 | 9,400 | 6 | 100% | 99% | 65% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20241021 | 2,628 | 2,628 | 2,570 | 2,575 | 8,200 | -21 | 99% | 98% | 87% | ▼ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 2,590 | 2,590 | 2,536 | 2,544 | 20,800 | -31 | 99% | 98% | 254% | ▼▼ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 00:23:40 |
| 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 |
| 6517 | 2 | 2024年3月期決算説明資料 (PDF:1.2MB) | 2024-06-18 19:02:49 |
| 6517 | 2 | 2024年3月期決算短信 (PDF:499KB) | 2024-06-18 19:02:47 |
| 6517 | 2 | 剰余金の配当に関するお知らせ (PDF:121KB) | 2024-06-18 19:02:46 |