| 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 | 3,365 | 3,395 | 3,340 | 3,345 | 3,900 | -10 | 100% | 99% | 217% | ▼▼ | 100% | 104% | 106% | 98% | 101% |
| 20240925 | 3,350 | 3,350 | 3,340 | 3,340 | 700 | -5 | 100% | 100% | 18% | ▼▼▼ | 102% | 107% | 106% | 98% | 101% |
| 20240926 | 3,345 | 3,400 | 3,345 | 3,400 | 600 | 60 | 102% | 102% | 86% | ▲ | 103% | 105% | 104% | 99% | 102% |
| 20240927 | 3,400 | 3,520 | 3,400 | 3,485 | 3,800 | 85 | 103% | 103% | 633% | ▲▲ | 101% | 104% | 104% | 100% | 105% |
| 20240930 | 3,415 | 3,490 | 3,415 | 3,455 | 2,700 | -30 | 99% | 101% | 71% | ▼ | 101% | 103% | 102% | 99% | 103% |
| 20241001 | 3,470 | 3,520 | 3,460 | 3,495 | 1,900 | 40 | 101% | 101% | 70% | ▲ | 101% | 100% | 100% | 100% | 105% |
| 20241002 | 3,545 | 3,565 | 3,520 | 3,565 | 3,500 | 70 | 102% | 101% | 184% | ▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20241003 | 3,575 | 3,580 | 3,455 | 3,525 | 3,700 | -40 | 99% | 99% | 106% | ▼ | 101% | 100% | 100% | 99% | 106% |
| 20241004 | 3,515 | 3,575 | 3,515 | 3,565 | 400 | 40 | 101% | 101% | 11% | ▲ | 99% | 99% | 99% | 100% | 107% |
| 20241007 | 3,565 | 3,580 | 3,535 | 3,535 | 2,200 | -30 | 99% | 99% | 550% | ▼ | 100% | 99% | 100% | 99% | 106% |
| 20241008 | 3,535 | 3,545 | 3,520 | 3,545 | 3,500 | 10 | 100% | 100% | 159% | ▲ | 99% | 98% | 99% | 99% | 106% |
| 20241009 | 3,560 | 3,560 | 3,515 | 3,520 | 2,000 | -25 | 99% | 99% | 57% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20241010 | 3,540 | 3,540 | 3,515 | 3,515 | 700 | -5 | 100% | 99% | 35% | ▼▼ | 100% | 101% | 101% | 99% | 105% |
| 20241011 | 3,515 | 3,515 | 3,480 | 3,500 | 1,600 | -15 | 100% | 100% | 229% | ▼▼▼ | 100% | 100% | 101% | 98% | 105% |
| 20241015 | 3,500 | 3,530 | 3,485 | 3,500 | 1,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 101% | 98% | 105% |
| 20241016 | 3,500 | 3,500 | 3,495 | 3,495 | 2,500 | -5 | 100% | 100% | 132% | ▼ | 101% | 99% | 101% | 98% | 105% |
| 20241017 | 3,500 | 3,540 | 3,490 | 3,540 | 1,800 | 45 | 101% | 101% | 72% | ▲ | 99% | 98% | 100% | 99% | 106% |
| 20241018 | 3,535 | 3,535 | 3,480 | 3,510 | 2,600 | -30 | 99% | 99% | 144% | ▼ | 101% | 100% | 102% | 98% | 105% |
| 20241021 | 3,480 | 3,510 | 3,480 | 3,510 | 900 | 0 | 100% | 101% | 35% | -- | 99% | 98% | 102% | 98% | 105% |
| 20241022 | 3,485 | 3,490 | 3,460 | 3,465 | 1,800 | -45 | 99% | 99% | 200% | ▼ | 100% | 99% | 102% | 97% | 104% |
| 20241023 | 3,465 | 3,485 | 3,445 | 3,455 | 2,400 | -10 | 100% | 100% | 133% | ▼▼ | 102% | 101% | 104% | 97% | 103% |
| 20241024 | 3,420 | 3,475 | 3,415 | 3,475 | 1,800 | 20 | 101% | 102% | 75% | ▲ | 98% | 101% | 103% | 97% | 102% |
| 20241025 | 3,445 | 3,460 | 3,375 | 3,390 | 4,500 | -85 | 98% | 98% | 250% | ▼ | 101% | 105% | 106% | 95% | 100% |
| 20241028 | 3,350 | 3,400 | 3,350 | 3,400 | 1,500 | 10 | 100% | 101% | 33% | ▲ | 101% | 104% | 105% | 95% | 100% |
| 20241029 | 3,395 | 3,420 | 3,395 | 3,415 | 1,600 | 15 | 100% | 101% | 107% | ▲▲ | 102% | 102% | 105% | 96% | 101% |
| 20241030 | 3,415 | 3,470 | 3,410 | 3,470 | 4,400 | 55 | 102% | 102% | 275% | ▲▲▲ | 101% | 102% | 104% | 97% | 102% |
| 20241031 | 3,445 | 3,475 | 3,445 | 3,475 | 1,200 | 5 | 100% | 101% | 27% | ▲▲▲▲ | 102% | 102% | 104% | 97% | 103% |
| 20241101 | 3,440 | 3,545 | 3,440 | 3,525 | 4,400 | 50 | 101% | 102% | 367% | ▲▲▲▲▲ | 100% | 101% | 104% | 99% | 104% |
| 20241105 | 3,500 | 3,530 | 3,495 | 3,500 | 1,500 | -25 | 99% | 100% | 34% | ▼ | 101% | 102% | 108% | 99% | 103% |
| 20241106 | 3,480 | 3,515 | 3,460 | 3,500 | 1,400 | 0 | 100% | 101% | 93% | -- | 100% | 101% | 108% | 99% | 103% |
| 20241107 | 3,490 | 3,520 | 3,490 | 3,505 | 1,000 | 5 | 100% | 100% | 71% | ▲ | 100% | 101% | 108% | 99% | 103% |
| 20241108 | 3,500 | 3,540 | 3,480 | 3,485 | 7,100 | -20 | 99% | 100% | 710% | ▼ | 103% | 102% | 109% | 98% | 103% |
| 20241111 | 3,450 | 3,545 | 3,450 | 3,540 | 6,400 | 55 | 102% | 103% | 90% | ▲ | 101% | 100% | 108% | 100% | 104% |
| 20241112 | 3,500 | 3,570 | 3,500 | 3,535 | 4,100 | -5 | 100% | 101% | 64% | ▼ | 100% | 100% | 108% | 100% | 104% |
| 20241113 | 3,510 | 3,555 | 3,510 | 3,520 | 1,800 | -15 | 100% | 100% | 44% | ▼▼ | 100% | 100% | 108% | 99% | 104% |
| 20241114 | 3,510 | 3,560 | 3,510 | 3,510 | 2,200 | -10 | 100% | 100% | 122% | ▼▼▼ | 100% | 99% | 109% | 99% | 104% |
| 20241115 | 3,500 | 3,505 | 3,500 | 3,500 | 1,100 | -10 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 100% | 109% | 99% | 103% |
| 20241118 | 3,500 | 3,505 | 3,490 | 3,505 | 600 | 5 | 100% | 100% | 55% | ▲ | 100% | 100% | 109% | 99% | 103% |
| 20241119 | 3,505 | 3,530 | 3,505 | 3,510 | 700 | 5 | 100% | 100% | 117% | ▲▲ | 99% | 101% | 109% | 99% | 104% |
| 20241120 | 3,505 | 3,505 | 3,445 | 3,460 | 1,900 | -50 | 99% | 99% | 271% | ▼ | 99% | 102% | 109% | 98% | 102% |
| 20241121 | 3,495 | 3,495 | 3,465 | 3,465 | 800 | 5 | 100% | 99% | 42% | ▲ | 100% | 103% | 109% | 98% | 102% |
| 20241122 | 3,490 | 3,495 | 3,465 | 3,490 | 600 | 25 | 101% | 100% | 75% | ▲▲ | 100% | 103% | 110% | 99% | 103% |
| 20241125 | 3,500 | 3,555 | 3,495 | 3,495 | 1,900 | 5 | 100% | 100% | 317% | ▲▲▲ | 101% | 104% | 109% | 99% | 103% |
| 20241126 | 3,505 | 3,555 | 3,500 | 3,555 | 1,200 | 60 | 102% | 101% | 63% | ▲▲▲▲ | 100% | 105% | 107% | 100% | 104% |
| 20241127 | 3,580 | 3,580 | 3,525 | 3,570 | 3,100 | 15 | 100% | 100% | 258% | ▲▲▲▲▲ | 101% | 106% | 107% | 100% | 103% |
| 20241128 | 3,570 | 3,610 | 3,560 | 3,590 | 7,500 | 20 | 101% | 101% | 242% | ▲▲▲▲▲▲ | 99% | 103% | 106% | 100% | 104% |
| 20241129 | 3,610 | 3,610 | 3,565 | 3,580 | 3,400 | -10 | 100% | 99% | 45% | ▼ | 101% | 103% | 106% | 100% | 103% |
| 20241202 | 3,630 | 3,845 | 3,580 | 3,655 | 7,600 | 75 | 102% | 101% | 224% | ▲ | 100% | 101% | 102% | 100% | 106% |
| 20241203 | 3,770 | 3,770 | 3,695 | 3,770 | 3,800 | 115 | 103% | 100% | 50% | ▲▲ | 100% | 103% | 104% | 100% | 109% |
| 20241204 | 3,700 | 3,755 | 3,685 | 3,690 | 2,300 | -80 | 98% | 100% | 61% | ▼ | 99% | 101% | 102% | 98% | 107% |
| 20241205 | 3,760 | 3,785 | 3,680 | 3,735 | 2,700 | 45 | 101% | 99% | 117% | ▲ | 98% | 101% | 101% | 99% | 108% |
| 20241206 | 3,800 | 3,800 | 3,690 | 3,740 | 2,700 | 5 | 100% | 98% | 100% | ▲▲ | 101% | 102% | 0% | 99% | 108% |
| 20241209 | 3,760 | 3,805 | 3,740 | 3,790 | 6,600 | 50 | 101% | 101% | 244% | ▲▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241210 | 3,810 | 3,810 | 3,730 | 3,800 | 2,300 | 10 | 100% | 100% | 35% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241211 | 3,820 | 3,820 | 3,800 | 3,805 | 1,700 | 5 | 100% | 100% | 74% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241212 | 3,820 | 3,820 | 3,790 | 3,820 | 4,200 | 15 | 100% | 100% | 247% | ▲▲▲▲▲▲ | 98% | 98% | 0% | 100% | 110% |
| 20241213 | 3,830 | 3,830 | 3,735 | 3,735 | 2,700 | -85 | 98% | 98% | 64% | ▼ | 98% | 100% | 0% | 98% | 108% |
| 20241216 | 3,820 | 3,825 | 3,735 | 3,735 | 5,300 | 0 | 100% | 98% | 196% | -- | 98% | 101% | 0% | 98% | 108% |
| 20241217 | 3,795 | 3,795 | 3,735 | 3,735 | 2,100 | 0 | 100% | 98% | 40% | -- | 100% | 0% | 0% | 98% | 108% |
| 20241218 | 3,765 | 3,775 | 3,735 | 3,760 | 1,500 | 25 | 101% | 100% | 71% | ▲ | 100% | 0% | 0% | 98% | 109% |
| 20241219 | 3,745 | 3,760 | 3,740 | 3,760 | 900 | 0 | 100% | 100% | 60% | -- | 102% | 0% | 0% | 98% | 108% |
| 20241220 | 3,745 | 3,835 | 3,745 | 3,835 | 3,300 | 75 | 102% | 102% | 367% | ▲ | % | % | % | 100% | 110% |
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 | 21,200 | 0 | 18,100 | 0 | 3,100 |
| 2024-12-06 | 0 | 23,200 | 0 | 20,000 | 0 | 3,200 |
| 2024-11-29 | 0 | 26,000 | 0 | 21,100 | 0 | 4,900 |
| 2024-11-22 | 0 | 27,000 | 0 | 21,900 | 0 | 5,100 |
| 2024-11-15 | 0 | 28,000 | 0 | 23,000 | 0 | 5,000 |
| 2024-11-08 | 0 | 29,200 | 0 | 23,300 | 0 | 5,900 |
| 2024-11-01 | 0 | 26,800 | 0 | 22,500 | 0 | 4,300 |
| 2024-10-25 | 0 | 30,400 | 0 | 22,700 | 0 | 7,700 |
| 2024-10-18 | 0 | 30,500 | 0 | 23,100 | 0 | 7,400 |
| 2024-10-11 | 0 | 31,900 | 0 | 22,800 | 0 | 9,100 |
| 2024-10-04 | 0 | 31,500 | 0 | 22,500 | 0 | 9,000 |
| 2024-09-27 | 0 | 33,800 | 0 | 25,400 | 0 | 8,400 |
| 2024-09-20 | 0 | 34,400 | 0 | 25,800 | 0 | 8,600 |
| 2024-09-13 | 0 | 34,800 | 0 | 26,000 | 0 | 8,800 |
| 2024-09-06 | 0 | 34,100 | 0 | 24,800 | 0 | 9,300 |
| 2024-08-30 | 0 | 35,800 | 0 | 25,800 | 0 | 10,000 |
| 2024-08-23 | 0 | 34,100 | 0 | 24,600 | 0 | 9,500 |
| 2024-08-16 | 0 | 35,300 | 0 | 25,400 | 0 | 9,900 |
| 2024-08-09 | 0 | 32,600 | 0 | 24,700 | 0 | 7,900 |
| 2024-08-02 | 0 | 30,200 | 0 | 22,800 | 0 | 7,400 |
| 2024-07-26 | 0 | 30,900 | 0 | 24,500 | 0 | 6,400 |
| 2024-07-19 | 0 | 31,600 | 0 | 25,500 | 0 | 6,100 |
| 2024-07-12 | 0 | 28,200 | 0 | 21,700 | 0 | 6,500 |
| 2024-07-05 | 0 | 27,800 | 0 | 21,700 | 0 | 6,100 |
| 2024-06-28 | 0 | 26,700 | 0 | 20,900 | 0 | 5,800 |
| 2024-06-21 | 0 | 26,700 | 0 | 20,800 | 0 | 5,900 |
| 2024-06-14 | 0 | 25,800 | 0 | 19,900 | 0 | 5,900 |
| 2024-06-07 | 0 | 25,500 | 0 | 20,100 | 0 | 5,400 |
| 2024-05-31 | 0 | 26,100 | 0 | 20,200 | 0 | 5,900 |
| 2024-05-24 | 0 | 26,100 | 0 | 20,800 | 0 | 5,300 |
| 2024-05-17 | 0 | 26,100 | 0 | 20,900 | 0 | 5,200 |
| 2024-05-10 | 0 | 27,900 | 0 | 21,600 | 0 | 6,300 |
| 2024-05-02 | 0 | 31,700 | 0 | 26,300 | 0 | 5,400 |
| 2024-04-26 | 0 | 31,500 | 0 | 26,400 | 0 | 5,100 |
| 2024-04-19 | 0 | 37,900 | 0 | 26,200 | 0 | 11,700 |
| 2024-04-12 | 0 | 38,600 | 0 | 27,000 | 0 | 11,600 |
| 2024-04-05 | 0 | 36,000 | 0 | 28,300 | 0 | 7,700 |
| 2024-03-29 | 0 | 36,100 | 0 | 27,700 | 0 | 8,400 |
| 2024-03-22 | 0 | 40,100 | 0 | 27,200 | 0 | 12,900 |
| 2024-03-15 | 0 | 36,400 | 0 | 26,000 | 0 | 10,400 |
| 2024-03-08 | 0 | 35,000 | 0 | 25,400 | 0 | 9,600 |
| 2024-03-01 | 0 | 34,400 | 0 | 25,200 | 0 | 9,200 |
| 2024-02-22 | 0 | 32,400 | 0 | 23,600 | 0 | 8,800 |
| 2024-02-16 | 0 | 28,300 | 0 | 18,900 | 0 | 9,400 |
| 2024-02-09 | 0 | 25,700 | 0 | 16,200 | 0 | 9,500 |
| 2024-02-02 | 0 | 25,700 | 0 | 15,000 | 0 | 10,700 |
| 2024-01-26 | 0 | 24,800 | 0 | 14,300 | 0 | 10,500 |
| 2024-01-19 | 0 | 24,000 | 0 | 13,400 | 0 | 10,600 |
| 2024-01-12 | 0 | 23,800 | 0 | 13,500 | 0 | 10,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | デイトナ | 当社取締役会の実効性評価結果の概要に関するお知らせ |
| 20241108 | 12:00 | デイトナ | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:10 | デイトナ | 2024年12月期第２四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:10 | デイトナ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240422 | 15:30 | デイトナ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240326 | 16:00 | デイトナ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240222 | 16:20 | デイトナ | 定款一部変更に関するお知らせ |
| 20240216 | 10:30 | デイトナ | （開示事項の経過）海外子会社の設立に関するお知らせ |
| 20240214 | 15:10 | デイトナ | 2023年12月期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7228 | 1 | 株式会社デイトナ | 2024-12-21 23:27:13 |
| 7228 | 2 | お客様 | 社会 | サステナビリティ | 株式会社デイトナ | 2024-07-06 00:29:51 |
| 7228 | 2 | ホーム | 株式会社デイトナ | 2024-06-15 13:10:15 |
| 7228 | 3 | 静岡県 御前崎市観光協会との「観光パートナー協定」締結のお知らせ｜活動レポート｜株式会社デイトナ | 2024-12-13 00:30:35 |
| 7228 | 3 | 棚卸のお知らせと年末年始の休業について｜ニュース｜株式会社デイトナ | 2024-12-10 00:30:22 |
| 7228 | 3 | ダイヤルヘルメットホルダーに関するお詫びとお知らせ | 2024-11-15 22:31:43 |
| 7228 | 3 | MCペインター（X04Ｗ）に関する自主回収のお詫びとお知らせ | 2024-11-14 22:31:54 |
| 7228 | 3 | 電気設備点検による受注発注システム（DIOS）一時停止のお知らせ｜ニュース｜株式会社デイトナ | 2024-11-01 18:29:13 |
| 7228 | 3 | 静岡県 河津温泉旅館組合との観光パートナー協定締結のお知らせ｜活動レポート｜株式会社デイトナ | 2024-10-07 18:28:34 |
| 7228 | 3 | モトスマートモニター ファームウエア更新情報を公開しました｜ニュース｜株式会社デイトナ | 2024-09-26 22:31:25 |