| 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 | 1,868 | 1,884 | 1,868 | 1,884 | 2,800 | 30 | 102% | 101% | 127% | ▲▲ | 100% | 100% | 102% | 98% | 106% |
| 20250311 | 1,884 | 1,884 | 1,855 | 1,876 | 1,800 | -8 | 100% | 100% | 64% | ▼ | 99% | 102% | 102% | 97% | 105% |
| 20250312 | 1,875 | 1,875 | 1,851 | 1,859 | 1,000 | -17 | 99% | 99% | 56% | ▼▼ | 101% | 104% | 104% | 96% | 103% |
| 20250313 | 1,853 | 1,870 | 1,853 | 1,869 | 1,600 | 10 | 101% | 101% | 160% | ▲ | 100% | 102% | 103% | 97% | 103% |
| 20250314 | 1,870 | 1,875 | 1,851 | 1,871 | 2,000 | 2 | 100% | 100% | 125% | ▲▲ | 99% | 101% | 100% | 97% | 103% |
| 20250317 | 1,911 | 1,945 | 1,870 | 1,888 | 10,900 | 17 | 101% | 99% | 545% | ▲▲▲ | 99% | 100% | 99% | 98% | 104% |
| 20250318 | 1,928 | 1,929 | 1,889 | 1,918 | 1,900 | 30 | 102% | 99% | 17% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 104% |
| 20250319 | 1,929 | 1,929 | 1,903 | 1,907 | 2,200 | -11 | 99% | 99% | 116% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250321 | 1,910 | 1,912 | 1,893 | 1,901 | 3,100 | -6 | 100% | 100% | 141% | ▼▼ | 101% | 101% | 100% | 99% | 103% |
| 20250324 | 1,902 | 1,930 | 1,902 | 1,930 | 2,500 | 29 | 102% | 101% | 81% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250325 | 1,930 | 1,930 | 1,910 | 1,929 | 2,000 | -1 | 100% | 100% | 80% | ▼ | 99% | 99% | 100% | 100% | 104% |
| 20250326 | 1,930 | 1,930 | 1,900 | 1,918 | 3,200 | -11 | 99% | 99% | 160% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20250327 | 1,918 | 1,918 | 1,905 | 1,918 | 600 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250328 | 1,904 | 1,923 | 1,904 | 1,913 | 1,200 | -5 | 100% | 100% | 200% | ▼ | 101% | 100% | 101% | 99% | 103% |
| 20250331 | 1,907 | 1,919 | 1,900 | 1,919 | 2,000 | 6 | 100% | 101% | 167% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20250401 | 1,918 | 1,930 | 1,904 | 1,910 | 2,900 | -9 | 100% | 100% | 145% | ▼ | 100% | 97% | 104% | 99% | 103% |
| 20250402 | 1,909 | 1,944 | 1,909 | 1,909 | 1,700 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 105% | 99% | 103% |
| 20250403 | 1,900 | 1,910 | 1,892 | 1,901 | 6,800 | -8 | 100% | 100% | 400% | ▼▼▼ | 100% | 99% | 104% | 98% | 103% |
| 20250404 | 1,901 | 1,910 | 1,880 | 1,900 | 18,700 | -1 | 100% | 100% | 275% | ▼▼▼▼ | 98% | 100% | 106% | 98% | 102% |
| 20250408 | 1,879 | 1,881 | 1,850 | 1,850 | 3,400 | -50 | 97% | 98% | 18% | ▼▼▼▼▼ | 100% | 102% | 112% | 96% | 100% |
| 20250409 | 1,850 | 1,855 | 1,845 | 1,850 | 2,200 | 0 | 100% | 100% | 65% | -- | 98% | 99% | 108% | 96% | 100% |
| 20250410 | 1,914 | 1,914 | 1,855 | 1,880 | 2,200 | 30 | 102% | 98% | 100% | ▲ | 99% | 101% | 110% | 97% | 102% |
| 20250411 | 1,892 | 1,892 | 1,857 | 1,872 | 1,300 | -8 | 100% | 99% | 59% | ▼ | 101% | 102% | 110% | 97% | 101% |
| 20250414 | 1,877 | 1,900 | 1,875 | 1,888 | 1,400 | 16 | 101% | 101% | 108% | ▲ | 99% | 99% | 108% | 98% | 102% |
| 20250415 | 1,911 | 1,911 | 1,891 | 1,891 | 3,100 | 3 | 100% | 99% | 221% | ▲▲ | 99% | 100% | 108% | 98% | 102% |
| 20250416 | 1,915 | 1,915 | 1,890 | 1,890 | 1,500 | -1 | 100% | 99% | 48% | ▼ | 100% | 101% | 109% | 98% | 102% |
| 20250417 | 1,909 | 1,909 | 1,900 | 1,908 | 500 | 18 | 101% | 100% | 33% | ▲ | 98% | 100% | 109% | 99% | 103% |
| 20250418 | 1,923 | 1,923 | 1,850 | 1,880 | 4,200 | -28 | 99% | 98% | 840% | ▼ | 100% | 102% | 111% | 97% | 102% |
| 20250421 | 1,892 | 1,896 | 1,892 | 1,896 | 300 | 16 | 101% | 100% | 7% | ▲ | 100% | 101% | 110% | 98% | 102% |
| 20250422 | 1,913 | 1,922 | 1,902 | 1,922 | 1,500 | 26 | 101% | 100% | 500% | ▲▲ | 100% | 101% | 109% | 100% | 104% |
| 20250423 | 1,928 | 1,928 | 1,922 | 1,923 | 1,300 | 1 | 100% | 100% | 87% | ▲▲▲ | 100% | 102% | 109% | 100% | 104% |
| 20250424 | 1,931 | 1,931 | 1,920 | 1,927 | 900 | 4 | 100% | 100% | 69% | ▲▲▲▲ | 100% | 103% | 109% | 100% | 104% |
| 20250425 | 1,932 | 1,932 | 1,924 | 1,928 | 1,300 | 1 | 100% | 100% | 144% | ▲▲▲▲▲ | 100% | 107% | 109% | 100% | 104% |
| 20250428 | 1,930 | 1,933 | 1,921 | 1,932 | 1,200 | 4 | 100% | 100% | 92% | ▲▲▲▲▲▲ | 101% | 107% | 109% | 100% | 104% |
| 20250430 | 1,932 | 1,994 | 1,932 | 1,945 | 2,400 | 13 | 101% | 101% | 200% | ▲▲▲▲▲▲▲ | 102% | 104% | 110% | 100% | 105% |
| 20250501 | 1,945 | 1,979 | 1,936 | 1,979 | 1,500 | 34 | 102% | 102% | 63% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 107% | 100% | 107% |
| 20250502 | 2,016 | 2,016 | 1,979 | 1,986 | 2,800 | 7 | 100% | 99% | 187% | ▲▲▲▲▲▲▲▲▲ | 104% | 101% | 109% | 100% | 107% |
| 20250507 | 1,999 | 2,079 | 1,999 | 2,073 | 4,300 | 87 | 104% | 104% | 154% | ▲▲▲▲▲▲▲▲▲▲ | 97% | 98% | 105% | 100% | 112% |
| 20250508 | 2,077 | 2,080 | 2,025 | 2,025 | 2,900 | -48 | 98% | 97% | 67% | ▼ | 101% | 102% | 109% | 98% | 109% |
| 20250509 | 2,013 | 2,063 | 2,013 | 2,024 | 1,300 | -1 | 100% | 101% | 45% | ▼▼ | 100% | 102% | 111% | 98% | 109% |
| 20250512 | 2,024 | 2,029 | 2,023 | 2,023 | 1,000 | -1 | 100% | 100% | 77% | ▼▼▼ | 98% | 101% | 108% | 98% | 108% |
| 20250513 | 2,073 | 2,073 | 2,023 | 2,024 | 2,300 | 1 | 100% | 98% | 230% | ▲ | 99% | 102% | 108% | 98% | 108% |
| 20250514 | 2,063 | 2,063 | 2,026 | 2,045 | 1,800 | 21 | 101% | 99% | 78% | ▲▲ | 100% | 103% | 109% | 99% | 109% |
| 20250515 | 2,045 | 2,082 | 2,045 | 2,047 | 2,300 | 2 | 100% | 100% | 128% | ▲▲▲ | 101% | 103% | 109% | 99% | 109% |
| 20250516 | 2,050 | 2,090 | 2,049 | 2,074 | 5,900 | 27 | 101% | 101% | 257% | ▲▲▲▲ | 101% | 101% | 108% | 100% | 110% |
| 20250519 | 2,081 | 2,096 | 2,062 | 2,096 | 5,000 | 22 | 101% | 101% | 85% | ▲▲▲▲▲ | 100% | 101% | 107% | 100% | 111% |
| 20250520 | 2,095 | 2,100 | 2,093 | 2,094 | 6,300 | -2 | 100% | 100% | 126% | ▼ | 100% | 100% | 107% | 100% | 111% |
| 20250521 | 2,100 | 2,150 | 2,042 | 2,097 | 13,200 | 3 | 100% | 100% | 210% | ▲ | 100% | 100% | 106% | 100% | 111% |
| 20250522 | 2,115 | 2,150 | 2,071 | 2,110 | 2,800 | 13 | 101% | 100% | 21% | ▲▲ | 97% | 99% | 105% | 100% | 110% |
| 20250523 | 2,139 | 2,139 | 2,070 | 2,075 | 3,400 | -35 | 98% | 97% | 121% | ▼ | 101% | 103% | 0% | 98% | 108% |
| 20250526 | 2,080 | 2,130 | 2,080 | 2,106 | 4,000 | 31 | 101% | 101% | 118% | ▲ | 99% | 102% | 0% | 100% | 109% |
| 20250527 | 2,106 | 2,125 | 2,070 | 2,082 | 6,400 | -24 | 99% | 99% | 160% | ▼ | 99% | 103% | 0% | 99% | 108% |
| 20250528 | 2,117 | 2,117 | 2,090 | 2,106 | 1,900 | 24 | 101% | 99% | 30% | ▲ | 100% | 104% | 0% | 100% | 109% |
| 20250529 | 2,106 | 2,124 | 2,106 | 2,110 | 2,100 | 4 | 100% | 100% | 111% | ▲▲ | 102% | 104% | 0% | 100% | 108% |
| 20250530 | 2,110 | 2,145 | 2,106 | 2,145 | 2,600 | 35 | 102% | 102% | 124% | ▲▲▲ | 100% | 104% | 0% | 100% | 108% |
| 20250602 | 2,146 | 2,152 | 2,138 | 2,152 | 4,300 | 7 | 100% | 100% | 165% | ▲▲▲▲ | 101% | 104% | 0% | 100% | 108% |
| 20250603 | 2,152 | 2,179 | 2,137 | 2,179 | 2,600 | 27 | 101% | 101% | 60% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 2,196 | 2,198 | 2,143 | 2,186 | 5,800 | 7 | 100% | 100% | 223% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 2,190 | 2,199 | 2,178 | 2,185 | 3,800 | -1 | 100% | 100% | 66% | ▼ | 104% | 0% | 0% | 100% | 108% |
| 20250606 | 2,160 | 2,275 | 2,158 | 2,238 | 7,000 | 53 | 102% | 104% | 184% | ▲ | % | % | % | 100% | 111% |
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 | 74,400 | 0 | 13,100 | 0 | 61,300 |
| 2025-05-23 | 0 | 74,200 | 0 | 13,400 | 0 | 60,800 |
| 2025-05-16 | 0 | 70,600 | 0 | 10,600 | 0 | 60,000 |
| 2025-05-09 | 0 | 70,100 | 0 | 11,100 | 0 | 59,000 |
| 2025-05-02 | 0 | 69,300 | 0 | 10,600 | 0 | 58,700 |
| 2025-04-25 | 0 | 71,400 | 0 | 12,900 | 0 | 58,500 |
| 2025-04-18 | 0 | 70,700 | 0 | 13,000 | 0 | 57,700 |
| 2025-04-11 | 0 | 71,500 | 0 | 12,400 | 0 | 59,100 |
| 2025-04-04 | 0 | 70,900 | 0 | 12,300 | 0 | 58,600 |
| 2025-03-28 | 0 | 78,100 | 0 | 14,300 | 0 | 63,800 |
| 2025-03-21 | 0 | 78,200 | 0 | 14,400 | 0 | 63,800 |
| 2025-03-14 | 0 | 78,200 | 0 | 13,800 | 0 | 64,400 |
| 2025-03-07 | 0 | 76,300 | 0 | 13,300 | 0 | 63,000 |
| 2025-02-28 | 0 | 75,500 | 0 | 13,300 | 0 | 62,200 |
| 2025-02-21 | 0 | 79,500 | 0 | 16,700 | 0 | 62,800 |
| 2025-02-14 | 100 | 78,500 | 100 | 13,500 | 0 | 65,000 |
| 2025-02-07 | 0 | 79,900 | 0 | 14,900 | 0 | 65,000 |
| 2025-01-31 | 0 | 79,100 | 0 | 14,600 | 0 | 64,500 |
| 2025-01-24 | 0 | 80,000 | 0 | 15,800 | 0 | 64,200 |
| 2025-01-17 | 0 | 79,900 | 0 | 16,000 | 0 | 63,900 |
| 2025-01-10 | 0 | 79,000 | 0 | 15,500 | 0 | 63,500 |
| 2024-12-27 | 0 | 78,800 | 0 | 13,700 | 0 | 65,100 |
| 2024-12-20 | 0 | 85,800 | 0 | 13,700 | 0 | 72,100 |
| 2024-12-13 | 0 | 84,400 | 0 | 10,000 | 0 | 74,400 |
| 2024-12-06 | 0 | 130,500 | 0 | 9,500 | 0 | 121,000 |
| 2024-11-29 | 0 | 131,300 | 0 | 10,300 | 0 | 121,000 |
| 2024-11-22 | 0 | 138,300 | 0 | 10,500 | 0 | 127,800 |
| 2024-11-15 | 0 | 140,400 | 0 | 10,900 | 0 | 129,500 |
| 2024-11-08 | 0 | 147,300 | 0 | 14,500 | 0 | 132,800 |
| 2024-11-01 | 0 | 143,300 | 0 | 13,100 | 0 | 130,200 |
| 2024-10-25 | 0 | 142,400 | 0 | 13,300 | 0 | 129,100 |
| 2024-10-18 | 0 | 143,800 | 0 | 13,800 | 0 | 130,000 |
| 2024-10-11 | 0 | 139,500 | 0 | 12,300 | 0 | 127,200 |
| 2024-10-04 | 0 | 139,900 | 0 | 12,800 | 0 | 127,100 |
| 2024-09-27 | 0 | 138,200 | 0 | 12,000 | 0 | 126,200 |
| 2024-09-20 | 0 | 140,700 | 0 | 14,400 | 0 | 126,300 |
| 2024-09-13 | 0 | 84,900 | 0 | 14,400 | 0 | 70,500 |
| 2024-09-06 | 0 | 81,100 | 0 | 13,700 | 0 | 67,400 |
| 2024-08-30 | 0 | 81,400 | 0 | 13,400 | 0 | 68,000 |
| 2024-08-23 | 0 | 81,500 | 0 | 12,800 | 0 | 68,700 |
| 2024-08-16 | 0 | 31,200 | 0 | 13,000 | 0 | 18,200 |
| 2024-08-09 | 0 | 30,700 | 0 | 12,000 | 0 | 18,700 |
| 2024-08-02 | 0 | 32,800 | 0 | 13,800 | 0 | 19,000 |
| 2024-07-26 | 0 | 36,600 | 0 | 14,300 | 0 | 22,300 |
| 2024-07-19 | 0 | 38,300 | 0 | 14,900 | 0 | 23,400 |
| 2024-07-12 | 0 | 38,200 | 0 | 14,900 | 0 | 23,300 |
| 2024-07-05 | 0 | 39,200 | 0 | 14,700 | 0 | 24,500 |
| 2024-06-28 | 0 | 36,200 | 0 | 14,300 | 0 | 21,900 |
| 2024-06-21 | 0 | 32,100 | 0 | 11,600 | 0 | 20,500 |
| 2024-06-14 | 0 | 77,200 | 0 | 12,900 | 0 | 64,300 |
| 2024-06-07 | 0 | 78,700 | 0 | 13,000 | 0 | 65,700 |
| 2024-05-31 | 0 | 81,400 | 0 | 13,000 | 0 | 68,400 |
| 2024-05-24 | 0 | 80,000 | 0 | 13,400 | 0 | 66,600 |
| 2024-05-17 | 0 | 78,100 | 0 | 13,100 | 0 | 65,000 |
| 2024-05-10 | 0 | 77,300 | 0 | 12,900 | 0 | 64,400 |
| 2024-05-02 | 0 | 80,400 | 0 | 15,800 | 0 | 64,600 |
| 2024-04-26 | 0 | 83,800 | 0 | 19,900 | 0 | 63,900 |
| 2024-04-19 | 0 | 132,500 | 0 | 19,900 | 0 | 112,600 |
| 2024-04-12 | 0 | 127,900 | 0 | 15,000 | 0 | 112,900 |
| 2024-04-05 | 0 | 128,600 | 0 | 15,800 | 0 | 112,800 |
| 2024-03-29 | 0 | 129,800 | 0 | 16,800 | 0 | 113,000 |
| 2024-03-22 | 0 | 129,600 | 0 | 17,900 | 0 | 111,700 |
| 2024-03-15 | 0 | 143,100 | 0 | 16,900 | 0 | 126,200 |
| 2024-03-08 | 0 | 143,700 | 0 | 16,900 | 0 | 126,800 |
| 2024-03-01 | 0 | 143,500 | 0 | 18,900 | 0 | 124,600 |
| 2024-02-22 | 0 | 146,200 | 0 | 16,400 | 0 | 129,800 |
| 2024-02-16 | 0 | 142,700 | 0 | 18,300 | 0 | 124,400 |
| 2024-02-09 | 0 | 141,800 | 0 | 18,100 | 0 | 123,700 |
| 2024-02-02 | 0 | 141,000 | 0 | 17,100 | 0 | 123,900 |
| 2024-01-26 | 0 | 137,700 | 0 | 14,500 | 0 | 123,200 |
| 2024-01-19 | 0 | 137,200 | 0 | 13,900 | 0 | 123,300 |
| 2024-01-12 | 0 | 138,500 | 0 | 16,200 | 0 | 122,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | ＤＮホールディングス | 主要株主である筆頭株主の異動に関するお知らせ |
| 20241122 | 16:30 | ＤＮホールディングス | 業績連動型譲渡制限付株式報酬及び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 |
| 20241022 | 16:00 | ＤＮホールディングス | 業績連動型譲渡制限付株式報酬及び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 |
| 20240905 | 16:00 | ＤＮホールディングス | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240809 | 16:50 | ＤＮホールディングス | 2024年６月期決算短信〔日本基準〕（連結） |
| 20240809 | 16:50 | ＤＮホールディングス | 2024年６月期決算補足資料 |
| 20240809 | 16:50 | ＤＮホールディングス | 2024年６月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240809 | 16:50 | ＤＮホールディングス | 剰余金の配当に関するお知らせ |
| 20240809 | 16:50 | ＤＮホールディングス | 当社の取締役候補者の選任及び子会社役員の異動に関するお知らせ |
| 20240809 | 16:50 | ＤＮホールディングス | 当社取締役会の実効性に関する評価結果の概要について |
| 20240628 | 16:00 | ＤＮホールディングス | 執行役員体制に関するお知らせ |
| 20240301 | 16:00 | ＤＮホールディングス | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240214 | 16:00 | ＤＮホールディングス | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | ＤＮホールディングス | 2024年６月期第２四半期決算補足資料 |
| 20240214 | 16:00 | ＤＮホールディングス | 2024年６月期第２四半期決算説明動画配信に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9B9 | 350 | 2024-08-21 13:59 | ＤＮホールディングス株式会社 | 横尾 禎司 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7377 | 1 | DNホールディングス株式会社 －人と自然が微笑む社会へ－ | 2025-06-07 09:27:47 |
| 7377 | 2 | NEWS – DNホールディングス | 2024-08-02 15:29:46 |
| 7377 | 2 | I R ライブラリー | 大日本コンサルタント株式会社 | 2024-06-18 23:27:32 |
| 7377 | 2 | 電子公告 │ DNホールディングス | 2024-06-15 13:12:23 |
| 7377 | 2 | ディスクロージャーポリシー │ DNホールディングス | 2024-06-15 13:12:21 |
| 7377 | 2 | コーポレート・ガバナンス │ DNホールディングス | 2024-06-15 13:12:20 |
| 7377 | 2 | IRメールマガジン配信 │ DNホールディングス | 2024-06-15 13:12:19 |
| 7377 | 2 | IRカレンダー │ DNホールディングス | 2024-06-15 13:12:18 |
| 7377 | 2 | 業績/グラフ │ DNホールディングス | 2024-06-15 13:12:17 |
| 7377 | 2 | 株式関連情報 │ DNホールディングス | 2024-06-15 13:12:16 |