| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,715 | 2,723 | 2,682 | 2,685 | 16,800 | 11 | 100% | 99% | 69% | ▲▲▲ | 100% | 99% | 101% | 90% | 101% |
| 20250121 | 2,685 | 2,709 | 2,656 | 2,676 | 17,100 | -9 | 100% | 100% | 102% | ▼ | 99% | 100% | 100% | 90% | 100% |
| 20250122 | 2,695 | 2,695 | 2,654 | 2,675 | 22,600 | -1 | 100% | 99% | 132% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20250123 | 2,667 | 2,668 | 2,649 | 2,666 | 12,900 | -9 | 100% | 100% | 57% | ▼▼▼ | 99% | 101% | 102% | 89% | 100% |
| 20250124 | 2,666 | 2,670 | 2,642 | 2,642 | 19,100 | -24 | 99% | 99% | 148% | ▼▼▼▼ | 101% | 102% | 102% | 88% | 100% |
| 20250127 | 2,648 | 2,680 | 2,648 | 2,667 | 6,000 | 25 | 101% | 101% | 31% | ▲ | 100% | 100% | 101% | 89% | 101% |
| 20250128 | 2,683 | 2,721 | 2,670 | 2,696 | 12,900 | 29 | 101% | 100% | 215% | ▲▲ | 98% | 97% | 100% | 90% | 102% |
| 20250129 | 2,702 | 2,702 | 2,660 | 2,660 | 18,900 | -36 | 99% | 98% | 147% | ▼ | 100% | 99% | 101% | 89% | 101% |
| 20250130 | 2,674 | 2,695 | 2,663 | 2,684 | 7,300 | 24 | 101% | 100% | 39% | ▲ | 100% | 99% | 101% | 90% | 102% |
| 20250131 | 2,679 | 2,692 | 2,666 | 2,689 | 8,500 | 5 | 100% | 100% | 116% | ▲▲ | 97% | 99% | 101% | 90% | 102% |
| 20250203 | 2,689 | 2,703 | 2,615 | 2,615 | 28,700 | -74 | 97% | 97% | 338% | ▼ | 98% | 99% | 102% | 93% | 100% |
| 20250204 | 2,665 | 2,673 | 2,604 | 2,604 | 10,800 | -11 | 100% | 98% | 38% | ▼▼ | 102% | 101% | 104% | 93% | 100% |
| 20250205 | 2,613 | 2,674 | 2,613 | 2,654 | 17,300 | 50 | 102% | 102% | 160% | ▲ | 99% | 100% | 102% | 94% | 102% |
| 20250206 | 2,663 | 2,673 | 2,622 | 2,628 | 4,800 | -26 | 99% | 99% | 28% | ▼ | 100% | 101% | 102% | 95% | 101% |
| 20250207 | 2,650 | 2,679 | 2,641 | 2,650 | 7,800 | 22 | 101% | 100% | 163% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250210 | 2,650 | 2,662 | 2,628 | 2,639 | 13,600 | -11 | 100% | 100% | 174% | ▼ | 99% | 101% | 102% | 98% | 101% |
| 20250212 | 2,670 | 2,670 | 2,640 | 2,650 | 7,600 | 11 | 100% | 99% | 56% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250213 | 2,681 | 2,750 | 2,635 | 2,671 | 43,700 | 21 | 101% | 100% | 575% | ▲▲ | 97% | 99% | 100% | 99% | 103% |
| 20250214 | 2,721 | 2,774 | 2,646 | 2,647 | 28,900 | -24 | 99% | 97% | 66% | ▼ | 101% | 99% | 102% | 98% | 102% |
| 20250217 | 2,650 | 2,695 | 2,650 | 2,682 | 22,000 | 35 | 101% | 101% | 76% | ▲ | 102% | 98% | 102% | 99% | 103% |
| 20250218 | 2,652 | 2,759 | 2,652 | 2,706 | 29,600 | 24 | 101% | 102% | 135% | ▲▲ | 99% | 96% | 99% | 100% | 104% |
| 20250219 | 2,718 | 2,718 | 2,679 | 2,681 | 15,100 | -25 | 99% | 99% | 51% | ▼ | 98% | 98% | 100% | 99% | 103% |
| 20250220 | 2,654 | 2,690 | 2,608 | 2,611 | 31,600 | -70 | 97% | 98% | 209% | ▼▼ | 101% | 103% | 101% | 96% | 100% |
| 20250225 | 2,575 | 2,625 | 2,558 | 2,605 | 19,800 | -6 | 100% | 101% | 63% | ▼▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20250226 | 2,605 | 2,605 | 2,557 | 2,592 | 21,200 | -13 | 100% | 100% | 107% | ▼▼▼▼ | 101% | 103% | 101% | 96% | 100% |
| 20250227 | 2,585 | 2,610 | 2,584 | 2,610 | 19,700 | 18 | 101% | 101% | 93% | ▲ | 100% | 104% | 100% | 96% | 101% |
| 20250228 | 2,606 | 2,639 | 2,573 | 2,613 | 20,000 | 3 | 100% | 100% | 102% | ▲▲ | 100% | 102% | 98% | 97% | 101% |
| 20250303 | 2,663 | 2,680 | 2,641 | 2,663 | 21,600 | 50 | 102% | 100% | 108% | ▲▲▲ | 99% | 101% | 98% | 98% | 103% |
| 20250304 | 2,663 | 2,669 | 2,637 | 2,640 | 22,600 | -23 | 99% | 99% | 105% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20250305 | 2,656 | 2,670 | 2,641 | 2,656 | 20,300 | 16 | 101% | 100% | 90% | ▲ | 102% | 97% | 98% | 98% | 102% |
| 20250306 | 2,672 | 2,725 | 2,657 | 2,716 | 27,400 | 60 | 102% | 102% | 135% | ▲▲ | 99% | 95% | 97% | 100% | 105% |
| 20250307 | 2,697 | 2,729 | 2,652 | 2,680 | 31,300 | -36 | 99% | 99% | 114% | ▼ | 99% | 96% | 98% | 99% | 103% |
| 20250310 | 2,680 | 2,700 | 2,657 | 2,660 | 21,700 | -20 | 99% | 99% | 69% | ▼▼ | 98% | 98% | 99% | 98% | 103% |
| 20250311 | 2,631 | 2,643 | 2,572 | 2,590 | 37,600 | -70 | 97% | 98% | 173% | ▼▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20250312 | 2,582 | 2,618 | 2,543 | 2,560 | 46,200 | -30 | 99% | 99% | 123% | ▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20250313 | 2,530 | 2,551 | 2,525 | 2,539 | 55,700 | -21 | 99% | 100% | 121% | ▼▼▼▼▼ | 102% | 101% | 97% | 93% | 100% |
| 20250314 | 2,514 | 2,587 | 2,514 | 2,570 | 44,800 | 31 | 101% | 102% | 80% | ▲ | 100% | 99% | 94% | 95% | 101% |
| 20250317 | 2,570 | 2,594 | 2,558 | 2,582 | 34,500 | 12 | 100% | 100% | 77% | ▲▲ | 99% | 100% | 95% | 95% | 102% |
| 20250318 | 2,564 | 2,584 | 2,535 | 2,535 | 57,100 | -47 | 98% | 99% | 166% | ▼ | 100% | 103% | 91% | 93% | 100% |
| 20250319 | 2,529 | 2,535 | 2,516 | 2,518 | 38,500 | -17 | 99% | 100% | 67% | ▼▼ | 102% | 104% | 95% | 93% | 100% |
| 20250321 | 2,512 | 2,551 | 2,510 | 2,551 | 56,500 | 33 | 101% | 102% | 147% | ▲ | 99% | 102% | 93% | 94% | 101% |
| 20250324 | 2,563 | 2,621 | 2,522 | 2,527 | 92,500 | -24 | 99% | 99% | 164% | ▼ | 101% | 101% | 94% | 93% | 100% |
| 20250325 | 2,544 | 2,580 | 2,528 | 2,574 | 47,200 | 47 | 102% | 101% | 51% | ▲ | 101% | 95% | 92% | 95% | 102% |
| 20250326 | 2,578 | 2,610 | 2,571 | 2,604 | 61,400 | 30 | 101% | 101% | 130% | ▲▲ | 102% | 94% | 92% | 96% | 103% |
| 20250327 | 2,576 | 2,617 | 2,575 | 2,617 | 95,100 | 13 | 100% | 102% | 155% | ▲▲▲ | 100% | 94% | 92% | 96% | 104% |
| 20250328 | 2,576 | 2,598 | 2,559 | 2,576 | 69,800 | -41 | 98% | 100% | 73% | ▼ | 97% | 92% | 95% | 95% | 102% |
| 20250331 | 2,506 | 2,510 | 2,440 | 2,440 | 46,300 | -136 | 95% | 97% | 66% | ▼▼ | 98% | 88% | 97% | 90% | 100% |
| 20250401 | 2,455 | 2,455 | 2,410 | 2,410 | 26,900 | -30 | 99% | 98% | 58% | ▼▼▼ | 100% | 89% | 98% | 89% | 100% |
| 20250402 | 2,417 | 2,468 | 2,416 | 2,428 | 35,800 | 18 | 101% | 100% | 133% | ▲ | 99% | 98% | 102% | 89% | 101% |
| 20250403 | 2,328 | 2,342 | 2,289 | 2,314 | 44,800 | -114 | 95% | 99% | 125% | ▼ | 96% | 102% | 0% | 85% | 100% |
| 20250404 | 2,229 | 2,229 | 2,090 | 2,132 | 60,000 | -182 | 92% | 96% | 134% | ▼▼ | 104% | 111% | 0% | 80% | 100% |
| 20250408 | 2,065 | 2,175 | 2,065 | 2,157 | 77,200 | 25 | 101% | 104% | 129% | ▲ | 100% | 110% | 0% | 81% | 101% |
| 20250409 | 2,100 | 2,135 | 2,051 | 2,109 | 42,600 | -48 | 98% | 100% | 55% | ▼ | 99% | 100% | 0% | 81% | 100% |
| 20250410 | 2,300 | 2,305 | 2,230 | 2,270 | 36,700 | 161 | 108% | 99% | 86% | ▲ | 102% | 103% | 0% | 87% | 108% |
| 20250411 | 2,220 | 2,276 | 2,157 | 2,267 | 27,200 | -3 | 100% | 102% | 74% | ▼ | 100% | 104% | 0% | 87% | 107% |
| 20250414 | 2,281 | 2,309 | 2,281 | 2,292 | 19,700 | 25 | 101% | 100% | 72% | ▲ | 100% | 103% | 0% | 88% | 109% |
| 20250415 | 2,314 | 2,341 | 2,301 | 2,308 | 19,900 | 16 | 101% | 100% | 101% | ▲▲ | 99% | 0% | 0% | 88% | 109% |
| 20250416 | 2,300 | 2,306 | 2,265 | 2,271 | 17,700 | -37 | 98% | 99% | 89% | ▼ | 101% | 0% | 0% | 87% | 108% |
| 20250417 | 2,271 | 2,292 | 2,270 | 2,292 | 16,900 | 21 | 101% | 101% | 95% | ▲ | 102% | 0% | 0% | 88% | 109% |
| 20250418 | 2,326 | 2,395 | 2,326 | 2,379 | 24,100 | 87 | 104% | 102% | 143% | ▲▲ | % | % | % | 91% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 7,100 | 33,500 | 6,300 | 6,300 | 800 | 27,200 |
| 2025-04-04 | 6,400 | 43,700 | 6,300 | 9,700 | 100 | 34,000 |
| 2025-03-28 | 7,700 | 38,400 | 6,900 | 6,500 | 800 | 31,900 |
| 2025-03-21 | 54,900 | 45,300 | 54,600 | 10,400 | 300 | 34,900 |
| 2025-03-14 | 28,300 | 32,700 | 28,000 | 6,800 | 300 | 25,900 |
| 2025-03-07 | 17,900 | 29,400 | 17,000 | 5,300 | 900 | 24,100 |
| 2025-02-28 | 9,000 | 30,100 | 7,900 | 5,300 | 1,100 | 24,800 |
| 2025-02-21 | 7,300 | 28,000 | 6,200 | 3,100 | 1,100 | 24,900 |
| 2025-02-14 | 7,200 | 28,200 | 6,200 | 3,600 | 1,000 | 24,600 |
| 2025-02-07 | 7,400 | 24,200 | 6,200 | 2,700 | 1,200 | 21,500 |
| 2025-01-31 | 7,700 | 19,900 | 6,200 | 3,800 | 1,500 | 16,100 |
| 2025-01-24 | 7,600 | 26,900 | 6,200 | 11,200 | 1,400 | 15,700 |
| 2025-01-17 | 7,800 | 20,000 | 6,200 | 4,600 | 1,600 | 15,400 |
| 2025-01-10 | 8,800 | 29,600 | 6,200 | 14,500 | 2,600 | 15,100 |
| 2024-12-27 | 9,300 | 15,900 | 6,500 | 2,800 | 2,800 | 13,100 |
| 2024-12-20 | 9,200 | 16,600 | 6,500 | 3,100 | 2,700 | 13,500 |
| 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 |
|---|---|---|---|
| 20250318 | 11:00 | デンヨー | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250303 | 11:00 | デンヨー | 自己株式の取得状況に関するお知らせ |
| 20250213 | 14:00 | デンヨー | 2025年３月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250213 | 14:00 | デンヨー | 代表取締役の異動に関するお知らせ |
| 20250213 | 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 |
| 20250203 | 11:00 | デンヨー | 自己株式の取得状況に関するお知らせ |
| 20250106 | 11:00 | デンヨー | 自己株式の取得状況に関するお知らせ |
| 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 | 2025-04-19 03:26:51 | |
| 6517 | 2 | 2025年3月期第3四半期決算説明資料 (PDF:2.0MB) | 2025-02-13 16:31:29 |
| 6517 | 2 | 2025年3月期第3四半期決算短信 (PDF:278KB) | 2025-02-13 16:31:28 |
| 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 |