| 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 | 3,565 | 3,565 | 3,455 | 3,490 | 2,600 | -5 | 100% | 98% | 124% | ▼▼ | 99% | 98% | 94% | 97% | 101% |
| 20240726 | 3,525 | 3,525 | 3,470 | 3,480 | 300 | -10 | 100% | 99% | 12% | ▼▼▼ | 99% | 98% | 97% | 97% | 101% |
| 20240729 | 3,480 | 3,485 | 3,450 | 3,450 | 3,700 | -30 | 99% | 99% | 1233% | ▼▼▼▼ | 101% | 95% | 98% | 96% | 100% |
| 20240730 | 3,445 | 3,505 | 3,440 | 3,470 | 2,100 | 20 | 101% | 101% | 57% | ▲ | 100% | 90% | 97% | 96% | 101% |
| 20240731 | 3,450 | 3,455 | 3,450 | 3,455 | 1,400 | -15 | 100% | 100% | 67% | ▼ | 99% | 94% | 97% | 96% | 100% |
| 20240801 | 3,455 | 3,460 | 3,400 | 3,410 | 3,000 | -45 | 99% | 99% | 214% | ▼▼ | 96% | 99% | 99% | 95% | 100% |
| 20240802 | 3,395 | 3,395 | 3,260 | 3,265 | 7,500 | -145 | 96% | 96% | 250% | ▼▼▼ | 96% | 110% | 110% | 91% | 100% |
| 20240805 | 3,055 | 3,170 | 2,920 | 2,930 | 17,300 | -335 | 90% | 96% | 231% | ▼▼▼▼ | 97% | 102% | 107% | 81% | 100% |
| 20240806 | 3,185 | 3,185 | 3,000 | 3,095 | 5,700 | 165 | 106% | 97% | 33% | ▲ | 104% | 104% | 110% | 86% | 106% |
| 20240807 | 3,115 | 3,260 | 3,115 | 3,250 | 3,600 | 155 | 105% | 104% | 63% | ▲▲ | 99% | 96% | 101% | 90% | 111% |
| 20240808 | 3,395 | 3,395 | 3,300 | 3,350 | 5,400 | 100 | 103% | 99% | 150% | ▲▲▲ | 97% | 96% | 102% | 93% | 114% |
| 20240809 | 3,350 | 3,375 | 3,180 | 3,245 | 4,100 | -105 | 97% | 97% | 76% | ▼ | 100% | 100% | 105% | 90% | 111% |
| 20240813 | 3,245 | 3,285 | 3,190 | 3,245 | 4,200 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 105% | 90% | 111% |
| 20240814 | 3,245 | 3,260 | 3,190 | 3,245 | 3,700 | 0 | 100% | 100% | 88% | -- | 99% | 100% | 105% | 90% | 111% |
| 20240815 | 3,245 | 3,245 | 3,200 | 3,220 | 3,200 | -25 | 99% | 99% | 86% | ▼ | 98% | 100% | 104% | 91% | 110% |
| 20240816 | 3,290 | 3,290 | 3,225 | 3,230 | 2,400 | 10 | 100% | 98% | 75% | ▲ | 100% | 103% | 106% | 91% | 110% |
| 20240819 | 3,220 | 3,280 | 3,215 | 3,215 | 4,400 | -15 | 100% | 100% | 183% | ▼ | 101% | 104% | 106% | 91% | 110% |
| 20240820 | 3,225 | 3,295 | 3,225 | 3,255 | 2,200 | 40 | 101% | 101% | 50% | ▲ | 100% | 103% | 105% | 92% | 111% |
| 20240821 | 3,260 | 3,275 | 3,230 | 3,255 | 800 | 0 | 100% | 100% | 36% | -- | 100% | 102% | 104% | 93% | 111% |
| 20240822 | 3,275 | 3,290 | 3,255 | 3,290 | 2,900 | 35 | 101% | 100% | 363% | ▲ | 100% | 101% | 103% | 94% | 112% |
| 20240823 | 3,295 | 3,345 | 3,290 | 3,310 | 5,500 | 20 | 101% | 100% | 190% | ▲▲ | 102% | 102% | 103% | 95% | 113% |
| 20240826 | 3,310 | 3,360 | 3,310 | 3,360 | 3,300 | 50 | 102% | 102% | 60% | ▲▲▲ | 100% | 100% | 101% | 97% | 115% |
| 20240827 | 3,360 | 3,375 | 3,355 | 3,355 | 1,600 | -5 | 100% | 100% | 48% | ▼ | 100% | 102% | 102% | 97% | 115% |
| 20240828 | 3,350 | 3,350 | 3,340 | 3,340 | 1,200 | -15 | 100% | 100% | 75% | ▼▼ | 99% | 102% | 104% | 97% | 114% |
| 20240829 | 3,345 | 3,345 | 3,320 | 3,320 | 1,500 | -20 | 99% | 99% | 125% | ▼▼▼ | 101% | 103% | 105% | 97% | 113% |
| 20240830 | 3,315 | 3,370 | 3,315 | 3,360 | 600 | 40 | 101% | 101% | 40% | ▲ | 100% | 102% | 104% | 100% | 115% |
| 20240902 | 3,360 | 3,395 | 3,350 | 3,355 | 4,600 | -5 | 100% | 100% | 767% | ▼ | 101% | 101% | 105% | 100% | 115% |
| 20240903 | 3,380 | 3,430 | 3,370 | 3,420 | 2,300 | 65 | 102% | 101% | 50% | ▲ | 101% | 100% | 105% | 100% | 111% |
| 20240904 | 3,400 | 3,465 | 3,340 | 3,420 | 3,900 | 0 | 100% | 101% | 170% | -- | 101% | 99% | 105% | 100% | 106% |
| 20240905 | 3,395 | 3,435 | 3,395 | 3,420 | 1,000 | 0 | 100% | 101% | 26% | -- | 100% | 98% | 104% | 100% | 106% |
| 20240906 | 3,420 | 3,420 | 3,405 | 3,405 | 700 | -15 | 100% | 100% | 70% | ▼ | 101% | 101% | 106% | 100% | 106% |
| 20240909 | 3,370 | 3,410 | 3,325 | 3,410 | 1,600 | 5 | 100% | 101% | 229% | ▲ | 99% | 100% | 105% | 100% | 106% |
| 20240910 | 3,410 | 3,445 | 3,355 | 3,360 | 1,000 | -50 | 99% | 99% | 63% | ▼ | 100% | 100% | 106% | 98% | 105% |
| 20240911 | 3,360 | 3,365 | 3,350 | 3,350 | 1,700 | -10 | 100% | 100% | 170% | ▼▼ | 101% | 101% | 107% | 98% | 104% |
| 20240912 | 3,340 | 3,360 | 3,340 | 3,360 | 900 | 10 | 100% | 101% | 53% | ▲ | 101% | 100% | 106% | 98% | 105% |
| 20240913 | 3,360 | 3,405 | 3,360 | 3,405 | 700 | 45 | 101% | 101% | 78% | ▲▲ | 99% | 99% | 105% | 100% | 106% |
| 20240917 | 3,400 | 3,405 | 3,365 | 3,365 | 1,200 | -40 | 99% | 99% | 171% | ▼ | 100% | 100% | 106% | 98% | 103% |
| 20240918 | 3,350 | 3,375 | 3,350 | 3,350 | 400 | -15 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 106% | 98% | 103% |
| 20240919 | 3,360 | 3,390 | 3,350 | 3,360 | 1,200 | 10 | 100% | 100% | 300% | ▲ | 100% | 104% | 106% | 98% | 102% |
| 20240920 | 3,360 | 3,365 | 3,335 | 3,355 | 1,800 | -5 | 100% | 100% | 150% | ▼ | 99% | 104% | 105% | 98% | 101% |
| 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% | 97% | 100% | 107% |
| 20241007 | 3,565 | 3,580 | 3,535 | 3,535 | 2,200 | -30 | 99% | 99% | 550% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241008 | 3,535 | 3,545 | 3,520 | 3,545 | 3,500 | 10 | 100% | 100% | 159% | ▲ | 99% | 98% | 0% | 99% | 106% |
| 20241009 | 3,560 | 3,560 | 3,515 | 3,520 | 2,000 | -25 | 99% | 99% | 57% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241010 | 3,540 | 3,540 | 3,515 | 3,515 | 700 | -5 | 100% | 99% | 35% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20241011 | 3,515 | 3,515 | 3,480 | 3,500 | 1,600 | -15 | 100% | 100% | 229% | ▼▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241015 | 3,500 | 3,530 | 3,485 | 3,500 | 1,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 0% | 98% | 105% |
| 20241016 | 3,500 | 3,500 | 3,495 | 3,495 | 2,500 | -5 | 100% | 100% | 132% | ▼ | 101% | 99% | 0% | 98% | 105% |
| 20241017 | 3,500 | 3,540 | 3,490 | 3,540 | 1,800 | 45 | 101% | 101% | 72% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241018 | 3,535 | 3,535 | 3,480 | 3,510 | 2,600 | -30 | 99% | 99% | 144% | ▼ | 101% | 0% | 0% | 98% | 105% |
| 20241021 | 3,480 | 3,510 | 3,480 | 3,510 | 900 | 0 | 100% | 101% | 35% | -- | 99% | 0% | 0% | 98% | 105% |
| 20241022 | 3,485 | 3,490 | 3,460 | 3,465 | 1,800 | -45 | 99% | 99% | 200% | ▼ | % | % | % | 97% | 104% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:20:47 |
| 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 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 |
| 7228 | 3 | 磐田市の朝活カフェ開催と磐田市観光協会による「くれたけインいわた」の宿泊プラン「ライダーズ・パッケージ」実施のお知らせ｜活動レポート｜株式会社デイトナ | 2024-09-06 18:29:35 |
| 7228 | 3 | 一般社団法人 東栄町観光まちづくり協会と株式会社デイトナ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 | 2024-09-05 17:29:29 |
| 7228 | 3 | 社内研修による臨時休業のお知らせ｜ニュース｜株式会社デイトナ | 2024-09-03 15:29:53 |
| 7228 | 3 | 台風10号による商品のお届け遅延について｜ニュース｜株式会社デイトナ | 2024-08-29 22:30:23 |
| 7228 | 3 | 公益財団法人 浜松・浜名湖ツーリズムビューローとデイトナ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 | 2024-08-23 03:29:43 |