| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,480 | 3,525 | 3,480 | 3,515 | 1,600 | 0 | 100% | 101% | 100% | -- | 100% | 100% | 108% | 99% | 103% |
| 20250311 | 3,505 | 3,520 | 3,480 | 3,515 | 2,700 | 0 | 100% | 100% | 169% | -- | 100% | 101% | 108% | 99% | 103% |
| 20250312 | 3,515 | 3,515 | 3,510 | 3,510 | 500 | -5 | 100% | 100% | 19% | ▼ | 100% | 102% | 109% | 99% | 103% |
| 20250313 | 3,485 | 3,520 | 3,485 | 3,495 | 2,100 | -15 | 100% | 100% | 420% | ▼▼ | 101% | 103% | 109% | 99% | 102% |
| 20250314 | 3,485 | 3,520 | 3,485 | 3,520 | 900 | 25 | 101% | 101% | 43% | ▲ | 100% | 103% | 107% | 100% | 103% |
| 20250317 | 3,525 | 3,530 | 3,495 | 3,520 | 5,000 | 0 | 100% | 100% | 556% | -- | 100% | 105% | 106% | 100% | 103% |
| 20250318 | 3,535 | 3,540 | 3,490 | 3,540 | 5,400 | 20 | 101% | 100% | 108% | ▲ | 100% | 104% | 105% | 100% | 104% |
| 20250319 | 3,555 | 3,560 | 3,515 | 3,550 | 3,300 | 10 | 100% | 100% | 61% | ▲▲ | 100% | 104% | 101% | 100% | 104% |
| 20250321 | 3,580 | 3,620 | 3,530 | 3,585 | 6,200 | 35 | 101% | 100% | 188% | ▲▲▲ | 101% | 106% | 101% | 100% | 105% |
| 20250324 | 3,590 | 3,650 | 3,590 | 3,625 | 5,800 | 40 | 101% | 101% | 94% | ▲▲▲▲ | 100% | 103% | 98% | 100% | 106% |
| 20250325 | 3,695 | 3,720 | 3,625 | 3,700 | 4,700 | 75 | 102% | 100% | 81% | ▲▲▲▲▲ | 97% | 101% | 96% | 100% | 107% |
| 20250326 | 3,770 | 3,770 | 3,670 | 3,670 | 4,000 | -30 | 99% | 97% | 85% | ▼ | 99% | 101% | 97% | 99% | 105% |
| 20250327 | 3,740 | 3,760 | 3,710 | 3,715 | 2,600 | 45 | 101% | 99% | 65% | ▲ | 100% | 99% | 95% | 100% | 106% |
| 20250328 | 3,800 | 3,800 | 3,705 | 3,790 | 4,900 | 75 | 102% | 100% | 188% | ▲▲ | 100% | 98% | 95% | 100% | 109% |
| 20250331 | 3,785 | 3,795 | 3,710 | 3,795 | 3,700 | 5 | 100% | 100% | 76% | ▲▲▲ | 100% | 93% | 95% | 100% | 109% |
| 20250401 | 3,800 | 3,800 | 3,780 | 3,785 | 2,900 | -10 | 100% | 100% | 78% | ▼ | 99% | 94% | 95% | 100% | 108% |
| 20250402 | 3,800 | 3,800 | 3,695 | 3,750 | 3,300 | -35 | 99% | 99% | 114% | ▼▼ | 100% | 97% | 97% | 99% | 107% |
| 20250403 | 3,740 | 3,790 | 3,675 | 3,725 | 4,600 | -25 | 99% | 100% | 139% | ▼▼▼ | 96% | 99% | 98% | 98% | 107% |
| 20250404 | 3,675 | 3,700 | 3,475 | 3,545 | 12,500 | -180 | 95% | 96% | 272% | ▼▼▼▼ | 102% | 104% | 104% | 93% | 101% |
| 20250408 | 3,485 | 3,620 | 3,485 | 3,550 | 6,300 | 5 | 100% | 102% | 50% | ▲ | 100% | 102% | 106% | 94% | 102% |
| 20250409 | 3,565 | 3,565 | 3,510 | 3,555 | 2,300 | 5 | 100% | 100% | 37% | ▲▲ | 100% | 99% | 103% | 94% | 102% |
| 20250410 | 3,645 | 3,650 | 3,630 | 3,630 | 1,300 | 75 | 102% | 100% | 57% | ▲▲▲ | 98% | 98% | 103% | 96% | 104% |
| 20250411 | 3,660 | 3,660 | 3,520 | 3,600 | 1,200 | -30 | 99% | 98% | 92% | ▼ | 101% | 100% | 106% | 95% | 103% |
| 20250414 | 3,600 | 3,640 | 3,595 | 3,620 | 1,900 | 20 | 101% | 101% | 158% | ▲ | 101% | 102% | 108% | 95% | 103% |
| 20250415 | 3,550 | 3,665 | 3,550 | 3,570 | 3,100 | -50 | 99% | 101% | 163% | ▼ | 101% | 100% | 107% | 94% | 101% |
| 20250416 | 3,570 | 3,600 | 3,570 | 3,600 | 300 | 30 | 101% | 101% | 10% | ▲ | 100% | 100% | 107% | 95% | 102% |
| 20250417 | 3,580 | 3,600 | 3,580 | 3,585 | 400 | -15 | 100% | 100% | 133% | ▼ | 101% | 100% | 107% | 94% | 101% |
| 20250418 | 3,575 | 3,605 | 3,570 | 3,605 | 2,100 | 20 | 101% | 101% | 525% | ▲ | 101% | 102% | 108% | 95% | 102% |
| 20250421 | 3,555 | 3,585 | 3,545 | 3,585 | 1,700 | -20 | 99% | 101% | 81% | ▼ | 101% | 102% | 108% | 94% | 101% |
| 20250422 | 3,550 | 3,585 | 3,550 | 3,585 | 800 | 0 | 100% | 101% | 47% | -- | 100% | 100% | 107% | 94% | 101% |
| 20250423 | 3,565 | 3,580 | 3,555 | 3,580 | 400 | -5 | 100% | 100% | 50% | ▼ | 101% | 100% | 107% | 94% | 101% |
| 20250424 | 3,560 | 3,585 | 3,555 | 3,585 | 1,500 | 5 | 100% | 101% | 375% | ▲ | 99% | 98% | 104% | 94% | 101% |
| 20250425 | 3,645 | 3,645 | 3,610 | 3,610 | 1,800 | 25 | 101% | 99% | 120% | ▲▲ | 98% | 98% | 104% | 95% | 102% |
| 20250428 | 3,645 | 3,645 | 3,565 | 3,565 | 4,200 | -45 | 99% | 98% | 233% | ▼ | 100% | 100% | 106% | 94% | 101% |
| 20250430 | 3,575 | 3,590 | 3,555 | 3,560 | 1,000 | -5 | 100% | 100% | 24% | ▼▼ | 99% | 105% | 104% | 94% | 100% |
| 20250501 | 3,590 | 3,590 | 3,550 | 3,555 | 800 | -5 | 100% | 99% | 80% | ▼▼▼ | 100% | 106% | 105% | 95% | 100% |
| 20250502 | 3,570 | 3,570 | 3,570 | 3,570 | 300 | 15 | 100% | 100% | 38% | ▲ | 99% | 107% | 106% | 96% | 101% |
| 20250507 | 3,560 | 3,560 | 3,505 | 3,530 | 6,600 | -40 | 99% | 99% | 2200% | ▼ | 101% | 108% | 107% | 97% | 100% |
| 20250508 | 3,530 | 3,570 | 3,530 | 3,570 | 3,300 | 40 | 101% | 101% | 50% | ▲ | 106% | 106% | 106% | 98% | 101% |
| 20250509 | 3,570 | 3,815 | 3,570 | 3,770 | 9,000 | 200 | 106% | 106% | 273% | ▲▲ | 100% | 101% | 100% | 100% | 107% |
| 20250512 | 3,770 | 4,085 | 3,735 | 3,780 | 55,500 | 10 | 100% | 100% | 617% | ▲▲▲ | 102% | 100% | 100% | 100% | 107% |
| 20250513 | 3,765 | 3,825 | 3,765 | 3,825 | 1,300 | 45 | 101% | 102% | 2% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20250514 | 3,790 | 3,805 | 3,760 | 3,770 | 1,700 | -55 | 99% | 99% | 131% | ▼ | 100% | 99% | 100% | 99% | 107% |
| 20250515 | 3,775 | 3,790 | 3,745 | 3,790 | 1,700 | 20 | 101% | 100% | 100% | ▲ | 100% | 98% | 100% | 99% | 107% |
| 20250516 | 3,790 | 3,795 | 3,775 | 3,775 | 1,400 | -15 | 100% | 100% | 82% | ▼ | 99% | 97% | 100% | 99% | 107% |
| 20250519 | 3,760 | 3,760 | 3,720 | 3,720 | 1,600 | -55 | 99% | 99% | 114% | ▼▼ | 101% | 99% | 102% | 97% | 105% |
| 20250520 | 3,715 | 3,750 | 3,705 | 3,750 | 2,400 | 30 | 101% | 101% | 150% | ▲ | 99% | 98% | 101% | 98% | 106% |
| 20250521 | 3,750 | 3,750 | 3,700 | 3,705 | 2,400 | -45 | 99% | 99% | 100% | ▼ | 99% | 99% | 101% | 97% | 105% |
| 20250522 | 3,695 | 3,720 | 3,660 | 3,660 | 1,400 | -45 | 99% | 99% | 58% | ▼▼ | 99% | 98% | 100% | 96% | 104% |
| 20250523 | 3,710 | 3,710 | 3,650 | 3,660 | 1,100 | 0 | 100% | 99% | 79% | -- | 100% | 100% | 0% | 96% | 104% |
| 20250526 | 3,660 | 3,680 | 3,660 | 3,660 | 1,300 | 0 | 100% | 100% | 118% | -- | 99% | 102% | 0% | 96% | 104% |
| 20250527 | 3,670 | 3,670 | 3,650 | 3,650 | 1,600 | -10 | 100% | 99% | 123% | ▼ | 99% | 102% | 0% | 95% | 103% |
| 20250528 | 3,680 | 3,690 | 3,650 | 3,650 | 2,100 | 0 | 100% | 99% | 131% | -- | 100% | 103% | 0% | 95% | 103% |
| 20250529 | 3,650 | 3,655 | 3,650 | 3,650 | 700 | 0 | 100% | 100% | 33% | -- | 99% | 103% | 0% | 95% | 103% |
| 20250530 | 3,665 | 3,685 | 3,625 | 3,645 | 2,500 | -5 | 100% | 99% | 357% | ▼ | 101% | 100% | 0% | 95% | 103% |
| 20250602 | 3,715 | 3,800 | 3,650 | 3,740 | 10,500 | 95 | 103% | 101% | 420% | ▲ | 99% | 97% | 0% | 98% | 106% |
| 20250603 | 3,810 | 3,810 | 3,725 | 3,765 | 1,900 | 25 | 101% | 99% | 18% | ▲▲ | 101% | 0% | 0% | 98% | 107% |
| 20250604 | 3,725 | 3,775 | 3,705 | 3,775 | 1,500 | 10 | 100% | 101% | 79% | ▲▲▲ | 99% | 0% | 0% | 99% | 106% |
| 20250605 | 3,750 | 3,750 | 3,720 | 3,720 | 800 | -55 | 99% | 99% | 53% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20250606 | 3,710 | 3,710 | 3,705 | 3,705 | 900 | -15 | 100% | 100% | 113% | ▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 19,700 | 0 | 13,500 | 0 | 6,200 |
| 2025-05-23 | 0 | 18,900 | 0 | 13,700 | 0 | 5,200 |
| 2025-05-16 | 0 | 19,100 | 0 | 13,500 | 0 | 5,600 |
| 2025-05-09 | 0 | 18,000 | 0 | 14,000 | 0 | 4,000 |
| 2025-05-02 | 0 | 16,100 | 0 | 14,200 | 0 | 1,900 |
| 2025-04-25 | 0 | 15,300 | 0 | 13,600 | 0 | 1,700 |
| 2025-04-18 | 0 | 14,700 | 0 | 12,500 | 0 | 2,200 |
| 2025-04-11 | 0 | 14,200 | 0 | 12,000 | 0 | 2,200 |
| 2025-04-04 | 0 | 17,100 | 0 | 13,600 | 0 | 3,500 |
| 2025-03-28 | 0 | 17,300 | 0 | 14,600 | 0 | 2,700 |
| 2025-03-21 | 0 | 22,200 | 0 | 15,600 | 0 | 6,600 |
| 2025-03-14 | 0 | 24,600 | 0 | 16,400 | 0 | 8,200 |
| 2025-03-07 | 0 | 25,000 | 0 | 16,900 | 0 | 8,100 |
| 2025-02-28 | 0 | 25,700 | 0 | 17,100 | 0 | 8,600 |
| 2025-02-21 | 0 | 25,000 | 0 | 17,000 | 0 | 8,000 |
| 2025-02-14 | 0 | 26,400 | 0 | 17,900 | 0 | 8,500 |
| 2025-02-07 | 0 | 24,100 | 0 | 16,700 | 0 | 7,400 |
| 2025-01-31 | 0 | 23,900 | 0 | 16,200 | 0 | 7,700 |
| 2025-01-24 | 0 | 22,900 | 0 | 17,200 | 0 | 5,700 |
| 2025-01-17 | 0 | 23,100 | 0 | 17,800 | 0 | 5,300 |
| 2025-01-10 | 0 | 22,300 | 0 | 18,000 | 0 | 4,300 |
| 2024-12-27 | 0 | 20,300 | 0 | 16,800 | 0 | 3,500 |
| 2024-12-20 | 0 | 17,700 | 0 | 15,000 | 0 | 2,700 |
| 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 |
|---|---|---|---|
| 20250509 | 12:00 | デイトナ | 2025年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20250424 | 14:00 | デイトナ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250328 | 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に関するお知らせ |
| 20250227 | 12:00 | デイトナ | (訂正・数値データ訂正)「2024年12月期 決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 20250214 | 15:10 | デイトナ | 2024年12月期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-07 09:25:57 |
| 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 | 「BRAKING」商品 一部取扱終了と定番外商品受注サービス終了のお知らせ｜株式会社デイトナ | 2025-05-22 19:28:50 |
| 7228 | 3 | 第14回 静岡 森町 茶ミーティング開催決定のお知らせ｜ニュース｜株式会社デイトナ | 2025-05-12 15:29:22 |
| 7228 | 3 | 朝活Cafe特設サイトをオープンしました｜ニュース｜株式会社デイトナ | 2025-04-22 00:31:53 |
| 7228 | 3 | お客様サポートページ メンテナンスのお知らせ｜ニュース｜株式会社デイトナ | 2025-04-04 14:30:00 |
| 7228 | 3 | 3月14日付の新商品をご紹介します｜ニュース｜株式会社デイトナ | 2025-03-19 21:31:48 |
| 7228 | 3 | バイク専用ドライブレコーダーMP30GPSファームウエアアップデートのお知らせ｜ニュース｜株式会社デイトナ | 2025-03-11 18:31:58 |
| 7228 | 3 | 大阪・東京・名古屋モーターサイクルショー出展のお知らせ｜ニュース｜株式会社デイトナ | 2025-03-11 18:31:57 |