| 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 | 1,068 | 1,069 | 1,068 | 1,068 | 1,200 | -14 | 99% | 100% | 133% | ▼▼ | 99% | 98% | 121% | 95% | 100% |
| 20240925 | 1,071 | 1,086 | 1,050 | 1,058 | 4,000 | -10 | 99% | 99% | 333% | ▼▼▼ | 100% | 102% | 122% | 94% | 100% |
| 20240926 | 1,058 | 1,060 | 1,052 | 1,060 | 700 | 2 | 100% | 100% | 18% | ▲ | 100% | 100% | 120% | 94% | 100% |
| 20240927 | 1,077 | 1,159 | 1,077 | 1,082 | 3,400 | 22 | 102% | 100% | 486% | ▲▲ | 102% | 104% | 128% | 96% | 102% |
| 20240930 | 1,008 | 1,036 | 1,008 | 1,030 | 7,400 | -52 | 95% | 102% | 218% | ▼ | 100% | 98% | 123% | 91% | 100% |
| 20241001 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 21 | 102% | 100% | 3% | ▲ | 97% | 93% | 116% | 93% | 102% |
| 20241002 | 1,111 | 1,111 | 1,081 | 1,082 | 1,100 | 31 | 103% | 97% | 550% | ▲▲ | 100% | 100% | 123% | 96% | 105% |
| 20241003 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | -29 | 97% | 100% | 18% | ▼ | 98% | 102% | 123% | 96% | 102% |
| 20241004 | 1,052 | 1,052 | 1,028 | 1,028 | 700 | -25 | 98% | 98% | 350% | ▼▼ | 98% | 101% | 121% | 93% | 100% |
| 20241007 | 1,058 | 1,058 | 1,035 | 1,035 | 1,100 | 7 | 101% | 98% | 157% | ▲ | 98% | 103% | 122% | 94% | 101% |
| 20241008 | 1,052 | 1,056 | 1,035 | 1,035 | 2,800 | 0 | 100% | 98% | 255% | -- | 100% | 103% | 117% | 94% | 101% |
| 20241009 | 1,053 | 1,053 | 1,051 | 1,051 | 1,400 | 16 | 102% | 100% | 50% | ▲ | 103% | 103% | 118% | 96% | 102% |
| 20241011 | 1,039 | 1,085 | 1,039 | 1,070 | 2,200 | 19 | 102% | 103% | 157% | ▲▲ | 97% | 100% | 115% | 97% | 104% |
| 20241015 | 1,072 | 1,072 | 1,042 | 1,042 | 1,600 | -28 | 97% | 97% | 73% | ▼ | 104% | 124% | 118% | 95% | 101% |
| 20241016 | 1,042 | 1,080 | 1,037 | 1,080 | 2,900 | 38 | 104% | 104% | 181% | ▲ | 99% | 122% | 116% | 98% | 105% |
| 20241017 | 1,057 | 1,087 | 1,044 | 1,044 | 3,500 | -36 | 97% | 99% | 121% | ▼ | 100% | 119% | 114% | 95% | 102% |
| 20241018 | 1,074 | 1,108 | 1,060 | 1,070 | 4,400 | 26 | 102% | 100% | 126% | ▲ | 98% | 116% | 112% | 98% | 104% |
| 20241021 | 1,099 | 1,186 | 1,051 | 1,074 | 18,500 | 4 | 100% | 98% | 420% | ▲▲ | 111% | 104% | 105% | 99% | 104% |
| 20241022 | 1,164 | 1,374 | 1,160 | 1,294 | 825,500 | 220 | 120% | 111% | 4462% | ▲▲▲ | 94% | 95% | 95% | 100% | 126% |
| 20241023 | 1,294 | 1,320 | 1,169 | 1,216 | 316,000 | -78 | 94% | 94% | 38% | ▼ | 102% | 98% | 98% | 94% | 118% |
| 20241024 | 1,256 | 1,341 | 1,217 | 1,280 | 229,700 | 64 | 105% | 102% | 73% | ▲ | 96% | 95% | 97% | 99% | 125% |
| 20241025 | 1,260 | 1,305 | 1,183 | 1,205 | 70,000 | -75 | 94% | 96% | 30% | ▼ | 102% | 100% | 104% | 93% | 117% |
| 20241028 | 1,175 | 1,225 | 1,165 | 1,200 | 23,800 | -5 | 100% | 102% | 34% | ▼▼ | 102% | 96% | 106% | 93% | 117% |
| 20241029 | 1,203 | 1,240 | 1,195 | 1,230 | 19,400 | 30 | 103% | 102% | 82% | ▲ | 96% | 92% | 102% | 95% | 120% |
| 20241030 | 1,249 | 1,255 | 1,195 | 1,198 | 13,300 | -32 | 97% | 96% | 69% | ▼ | 98% | 96% | 106% | 93% | 117% |
| 20241031 | 1,199 | 1,210 | 1,155 | 1,177 | 17,000 | -21 | 98% | 98% | 128% | ▼▼ | 97% | 100% | 109% | 91% | 114% |
| 20241101 | 1,160 | 1,160 | 1,116 | 1,123 | 17,700 | -54 | 95% | 97% | 104% | ▼▼▼ | 101% | 108% | 112% | 87% | 109% |
| 20241105 | 1,137 | 1,200 | 1,137 | 1,153 | 12,100 | 30 | 103% | 101% | 68% | ▲ | 100% | 106% | 110% | 89% | 112% |
| 20241106 | 1,150 | 1,166 | 1,132 | 1,150 | 11,600 | -3 | 100% | 100% | 96% | ▼ | 100% | 107% | 110% | 89% | 111% |
| 20241107 | 1,150 | 1,160 | 1,141 | 1,155 | 5,800 | 5 | 100% | 100% | 50% | ▲ | 99% | 105% | 109% | 89% | 112% |
| 20241108 | 1,167 | 1,177 | 1,148 | 1,160 | 5,700 | 5 | 100% | 99% | 98% | ▲▲ | 105% | 105% | 109% | 90% | 111% |
| 20241111 | 1,167 | 1,230 | 1,166 | 1,223 | 15,100 | 63 | 105% | 105% | 265% | ▲▲▲ | 99% | 95% | 104% | 95% | 117% |
| 20241112 | 1,223 | 1,223 | 1,194 | 1,207 | 7,600 | -16 | 99% | 99% | 50% | ▼ | 101% | 96% | 102% | 93% | 116% |
| 20241113 | 1,211 | 1,249 | 1,201 | 1,227 | 11,800 | 20 | 102% | 101% | 155% | ▲ | 100% | 96% | 102% | 95% | 118% |
| 20241114 | 1,220 | 1,240 | 1,171 | 1,225 | 13,500 | -2 | 100% | 100% | 114% | ▼ | 95% | 95% | 101% | 95% | 117% |
| 20241115 | 1,225 | 1,225 | 1,141 | 1,163 | 20,400 | -62 | 95% | 95% | 151% | ▼▼ | 101% | 102% | 108% | 90% | 109% |
| 20241118 | 1,144 | 1,173 | 1,125 | 1,158 | 7,200 | -5 | 100% | 101% | 35% | ▼▼▼ | 99% | 101% | 107% | 89% | 108% |
| 20241119 | 1,168 | 1,168 | 1,153 | 1,153 | 3,800 | -5 | 100% | 99% | 53% | ▼▼▼▼ | 101% | 110% | 108% | 89% | 103% |
| 20241120 | 1,159 | 1,180 | 1,153 | 1,168 | 6,500 | 15 | 101% | 101% | 171% | ▲ | 99% | 109% | 108% | 91% | 104% |
| 20241121 | 1,162 | 1,168 | 1,148 | 1,148 | 3,900 | -20 | 98% | 99% | 60% | ▼ | 100% | 103% | 107% | 90% | 102% |
| 20241122 | 1,168 | 1,179 | 1,142 | 1,172 | 1,600 | 24 | 102% | 100% | 41% | ▲ | 101% | 103% | 107% | 95% | 104% |
| 20241125 | 1,172 | 1,187 | 1,172 | 1,182 | 5,800 | 10 | 101% | 101% | 363% | ▲▲ | 98% | 94% | 96% | 96% | 105% |
| 20241126 | 1,302 | 1,482 | 1,202 | 1,270 | 1,186,200 | 88 | 107% | 98% | 20452% | ▲▲▲ | 94% | 96% | 98% | 100% | 113% |
| 20241127 | 1,275 | 1,292 | 1,188 | 1,194 | 116,000 | -76 | 94% | 94% | 10% | ▼ | 100% | 103% | 104% | 94% | 106% |
| 20241128 | 1,200 | 1,241 | 1,185 | 1,198 | 46,700 | 4 | 100% | 100% | 40% | ▲ | 100% | 103% | 104% | 94% | 107% |
| 20241129 | 1,200 | 1,217 | 1,189 | 1,202 | 18,100 | 4 | 100% | 100% | 39% | ▲▲ | 102% | 102% | 104% | 95% | 107% |
| 20241202 | 1,206 | 1,228 | 1,200 | 1,228 | 18,400 | 26 | 102% | 102% | 102% | ▲▲▲ | 100% | 99% | 98% | 97% | 107% |
| 20241203 | 1,229 | 1,245 | 1,220 | 1,230 | 9,700 | 2 | 100% | 100% | 53% | ▲▲▲▲ | 99% | 101% | 96% | 97% | 107% |
| 20241204 | 1,230 | 1,241 | 1,219 | 1,220 | 10,300 | -10 | 99% | 99% | 106% | ▼ | 101% | 101% | 94% | 96% | 106% |
| 20241205 | 1,222 | 1,255 | 1,218 | 1,232 | 9,100 | 12 | 101% | 101% | 88% | ▲ | 99% | 99% | 93% | 97% | 107% |
| 20241206 | 1,233 | 1,233 | 1,218 | 1,220 | 5,300 | -12 | 99% | 99% | 58% | ▼ | 100% | 100% | 0% | 96% | 106% |
| 20241209 | 1,218 | 1,228 | 1,201 | 1,212 | 12,500 | -8 | 99% | 100% | 236% | ▼▼ | 102% | 103% | 0% | 95% | 106% |
| 20241210 | 1,219 | 1,240 | 1,206 | 1,240 | 3,500 | 28 | 102% | 102% | 28% | ▲ | 99% | 102% | 0% | 98% | 108% |
| 20241211 | 1,228 | 1,245 | 1,212 | 1,219 | 8,000 | -21 | 98% | 99% | 229% | ▼ | 101% | 99% | 0% | 96% | 106% |
| 20241212 | 1,209 | 1,368 | 1,209 | 1,223 | 147,700 | 4 | 100% | 101% | 1846% | ▲ | 100% | 97% | 0% | 96% | 107% |
| 20241213 | 1,223 | 1,241 | 1,219 | 1,223 | 18,500 | 0 | 100% | 100% | 13% | -- | 102% | 94% | 0% | 96% | 107% |
| 20241216 | 1,226 | 1,274 | 1,226 | 1,253 | 15,600 | 30 | 102% | 102% | 84% | ▲ | 97% | 93% | 0% | 99% | 109% |
| 20241217 | 1,235 | 1,235 | 1,178 | 1,200 | 32,100 | -53 | 96% | 97% | 206% | ▼ | 99% | 0% | 0% | 94% | 105% |
| 20241218 | 1,195 | 1,204 | 1,178 | 1,185 | 9,700 | -15 | 99% | 99% | 30% | ▼▼ | 97% | 0% | 0% | 93% | 103% |
| 20241219 | 1,177 | 1,177 | 1,126 | 1,140 | 20,300 | -45 | 96% | 97% | 209% | ▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241220 | 1,158 | 1,158 | 1,144 | 1,149 | 4,600 | 9 | 101% | 99% | 23% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 68,500 | 0 | 12,200 | 0 | 56,300 |
| 2024-12-06 | 0 | 82,300 | 0 | 13,600 | 0 | 68,700 |
| 2024-11-29 | 0 | 94,600 | 0 | 16,200 | 0 | 78,400 |
| 2024-11-22 | 0 | 44,300 | 0 | 13,700 | 0 | 30,600 |
| 2024-11-15 | 0 | 56,200 | 0 | 24,800 | 0 | 31,400 |
| 2024-11-08 | 300 | 58,500 | 300 | 23,200 | 0 | 35,300 |
| 2024-11-01 | 0 | 62,300 | 0 | 22,100 | 0 | 40,200 |
| 2024-10-25 | 500 | 63,000 | 500 | 24,900 | 0 | 38,100 |
| 2024-10-18 | 0 | 51,900 | 0 | 17,700 | 0 | 34,200 |
| 2024-10-11 | 0 | 50,300 | 0 | 17,900 | 0 | 32,400 |
| 2024-10-04 | 0 | 49,900 | 0 | 17,900 | 0 | 32,000 |
| 2024-09-27 | 0 | 55,600 | 0 | 17,800 | 0 | 37,800 |
| 2024-09-20 | 0 | 56,300 | 0 | 17,800 | 0 | 38,500 |
| 2024-09-13 | 0 | 56,700 | 0 | 17,800 | 0 | 38,900 |
| 2024-09-06 | 0 | 55,000 | 0 | 17,700 | 0 | 37,300 |
| 2024-08-30 | 0 | 56,000 | 0 | 18,200 | 0 | 37,800 |
| 2024-08-23 | 0 | 69,800 | 0 | 31,200 | 0 | 38,600 |
| 2024-08-16 | 0 | 69,300 | 0 | 33,400 | 0 | 35,900 |
| 2024-08-09 | 0 | 70,400 | 0 | 33,300 | 0 | 37,100 |
| 2024-08-02 | 0 | 81,800 | 0 | 32,500 | 0 | 49,300 |
| 2024-07-26 | 0 | 81,400 | 0 | 26,600 | 0 | 54,800 |
| 2024-07-19 | 0 | 77,400 | 0 | 18,300 | 0 | 59,100 |
| 2024-07-12 | 0 | 75,600 | 0 | 17,700 | 0 | 57,900 |
| 2024-07-05 | 0 | 77,300 | 0 | 19,300 | 0 | 58,000 |
| 2024-06-28 | 0 | 84,400 | 0 | 20,500 | 0 | 63,900 |
| 2024-06-21 | 0 | 85,400 | 0 | 19,700 | 0 | 65,700 |
| 2024-06-14 | 200 | 92,200 | 200 | 19,100 | 0 | 73,100 |
| 2024-06-07 | 0 | 74,900 | 0 | 20,400 | 0 | 54,500 |
| 2024-05-31 | 0 | 73,800 | 0 | 20,400 | 0 | 53,400 |
| 2024-05-24 | 0 | 76,900 | 0 | 20,500 | 0 | 56,400 |
| 2024-05-17 | 0 | 83,300 | 0 | 20,600 | 0 | 62,700 |
| 2024-05-10 | 0 | 85,800 | 0 | 21,800 | 0 | 64,000 |
| 2024-05-02 | 0 | 86,100 | 0 | 22,400 | 0 | 63,700 |
| 2024-04-26 | 0 | 86,100 | 0 | 22,600 | 0 | 63,500 |
| 2024-04-19 | 0 | 93,700 | 0 | 23,400 | 0 | 70,300 |
| 2024-04-12 | 0 | 97,700 | 0 | 25,100 | 0 | 72,600 |
| 2024-04-05 | 0 | 95,400 | 0 | 25,300 | 0 | 70,100 |
| 2024-03-29 | 0 | 88,500 | 0 | 26,200 | 0 | 62,300 |
| 2024-03-22 | 0 | 84,600 | 0 | 24,500 | 0 | 60,100 |
| 2024-03-15 | 0 | 90,600 | 0 | 25,900 | 0 | 64,700 |
| 2024-03-08 | 0 | 90,300 | 0 | 23,900 | 0 | 66,400 |
| 2024-03-01 | 0 | 89,100 | 0 | 23,300 | 0 | 65,800 |
| 2024-02-22 | 100 | 88,300 | 100 | 24,800 | 0 | 63,500 |
| 2024-02-16 | 0 | 76,500 | 0 | 24,700 | 0 | 51,800 |
| 2024-02-09 | 0 | 74,700 | 0 | 20,700 | 0 | 54,000 |
| 2024-02-02 | 0 | 64,900 | 0 | 18,700 | 0 | 46,200 |
| 2024-01-26 | 0 | 99,600 | 0 | 29,700 | 0 | 69,900 |
| 2024-01-19 | 0 | 77,300 | 0 | 28,700 | 0 | 48,600 |
| 2024-01-12 | 0 | 73,600 | 0 | 28,500 | 0 | 45,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 13,500 | 0.49% | ▼ | -300 | 1,017 | 1,029 | 1,017 | 1,029 | 3,200 |
| 2024-04-23 | MERRILL LYNCH INTERNATIONAL | 13,800 | 0.50% | ▼ | -200 | 1,007 | 1,017 | 1,007 | 1,017 | 2,400 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 14,000 | 0.51% | ▲ | 500 | 1,029 | 1,031 | 1,002 | 1,010 | 10,300 |
| 2024-04-18 | MERRILL LYNCH INTERNATIONAL | 13,500 | 0.49% | ▼ | -500 | 1,049 | 1,050 | 1,023 | 1,028 | 7,100 |
| 2024-04-16 | MERRILL LYNCH INTERNATIONAL | 14,000 | 0.51% | ▲ | 200 | 1,074 | 1,074 | 1,067 | 1,067 | 1,900 |
| 2024-04-12 | MERRILL LYNCH INTERNATIONAL | 13,800 | 0.50% | ▼ | -400 | 1,076 | 1,110 | 1,075 | 1,110 | 6,200 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 14,200 | 0.52% | ▲ | 5,700 | 1,064 | 1,077 | 1,050 | 1,060 | 10,600 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 8,500 | 0.31% | ▼ | -5,400 | 1,130 | 1,196 | 1,125 | 1,146 | 23,400 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 13,900 | 0.51% | ▲ | 300 | 1,157 | 1,157 | 1,120 | 1,135 | 11,600 |
| 2024-03-19 | UBS AG | 6,800 | 0.25% | ▼ | -7,900 | 1,085 | 1,158 | 1,081 | 1,157 | 32,300 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 13,600 | 0.50% | ▲ | 600 | 1,107 | 1,115 | 1,073 | 1,086 | 33,400 |
| 2024-03-18 | UBS AG | 14,700 | 0.54% | ▲ | 2,900 | 1,107 | 1,115 | 1,073 | 1,086 | 33,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | ダイワ通信 | 大株主の株式処分信託契約締結に関するお知らせ |
| 20240809 | 15:30 | ダイワ通信 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ダイワ通信 | 2025年3月期第1四半期決算説明資料 |
| 20240711 | 15:00 | ダイワ通信 | 連結子会社による固定資産取得に係る投資額及び竣工時期変更に関するお知らせ |
| 20240628 | 18:00 | ダイワ通信 | 上場維持基準の適合に向けた計画及び改善期間入りのお知らせ |
| 20240628 | 13:00 | ダイワ通信 | 支配株主等に関する事項について |
| 20240314 | 15:00 | ダイワ通信 | 2024年３月期配当予想の修正（初配当）に関するお知らせ |
| 20240214 | 15:00 | ダイワ通信 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYGC | 350 | 2024-12-17 11:03 | ダイワ通信株式会社 | 岩本 秀成 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7116 | 1 | toppage - ダイワ通信 | 2024-12-21 23:25:52 |
| 7116 | 2 | 株主総会 - ダイワ通信 | 2024-06-19 14:50:03 |
| 7116 | 2 | IR資料 - ダイワ通信 | 2024-06-19 14:50:01 |
| 7116 | 2 | 決算説明資料 - ダイワ通信 | 2024-06-19 14:50:00 |
| 7116 | 2 | 有価証券報告書 - ダイワ通信 | 2024-06-19 14:49:58 |
| 7116 | 2 | ディスクロージャーポリシー - ダイワ通信 | 2024-06-19 14:49:57 |
| 7116 | 2 | コーポレート・ガバナンス - ダイワ通信 | 2024-06-19 14:49:55 |
| 7116 | 2 | 免責事項 - ダイワ通信 | 2024-06-15 06:10:55 |
| 7116 | 2 | 電子公告 - ダイワ通信 | 2024-06-15 06:10:54 |
| 7116 | 2 | IRお問い合わせ - ダイワ通信 | 2024-06-15 06:10:52 |