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 | 1,581 | 1,592 | 1,575 | 1,590 | 6,900 | 9 | 101% | 101% | 12% | ▲ | 100% | 101% | 100% | 99% | 103% |
20240925 | 1,599 | 1,616 | 1,591 | 1,605 | 11,900 | 15 | 101% | 100% | 172% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
20240926 | 1,605 | 1,609 | 1,600 | 1,609 | 1,100 | 4 | 100% | 100% | 9% | ▲▲▲ | 100% | 98% | 100% | 100% | 104% |
20240927 | 1,608 | 1,612 | 1,589 | 1,605 | 3,700 | -4 | 100% | 100% | 336% | ▼ | 100% | 98% | 100% | 100% | 104% |
20240930 | 1,605 | 1,607 | 1,581 | 1,607 | 2,900 | 2 | 100% | 100% | 78% | ▲ | 99% | 98% | 100% | 100% | 104% |
20241001 | 1,607 | 1,607 | 1,586 | 1,586 | 2,800 | -21 | 99% | 99% | 97% | ▼ | 99% | 100% | 101% | 99% | 102% |
20241002 | 1,587 | 1,587 | 1,576 | 1,576 | 4,200 | -10 | 99% | 99% | 150% | ▼▼ | 99% | 99% | 100% | 98% | 102% |
20241003 | 1,588 | 1,592 | 1,561 | 1,577 | 1,000 | 1 | 100% | 99% | 24% | ▲ | 100% | 100% | 99% | 98% | 102% |
20241004 | 1,578 | 1,580 | 1,577 | 1,577 | 2,800 | 0 | 100% | 100% | 280% | -- | 100% | 100% | 99% | 98% | 102% |
20241007 | 1,578 | 1,580 | 1,577 | 1,578 | 1,200 | 1 | 100% | 100% | 43% | ▲ | 100% | 100% | 99% | 98% | 102% |
20241008 | 1,578 | 1,580 | 1,572 | 1,580 | 2,800 | 2 | 100% | 100% | 233% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
20241009 | 1,580 | 1,580 | 1,574 | 1,579 | 1,000 | -1 | 100% | 100% | 36% | ▼ | 100% | 102% | 99% | 98% | 102% |
20241010 | 1,579 | 1,579 | 1,576 | 1,579 | 1,700 | 0 | 100% | 100% | 170% | -- | 101% | 102% | 100% | 98% | 101% |
20241011 | 1,571 | 1,580 | 1,570 | 1,580 | 1,800 | 1 | 100% | 101% | 106% | ▲ | 100% | 100% | 99% | 98% | 101% |
20241015 | 1,580 | 1,580 | 1,573 | 1,580 | 3,700 | 0 | 100% | 100% | 206% | -- | 100% | 99% | 99% | 98% | 101% |
20241016 | 1,580 | 1,583 | 1,578 | 1,581 | 3,700 | 1 | 100% | 100% | 100% | ▲ | 101% | 98% | 98% | 98% | 101% |
20241017 | 1,581 | 1,608 | 1,581 | 1,603 | 7,000 | 22 | 101% | 101% | 189% | ▲▲ | 100% | 98% | 101% | 100% | 102% |
20241018 | 1,581 | 1,590 | 1,570 | 1,587 | 9,100 | -16 | 99% | 100% | 130% | ▼ | 100% | 100% | 103% | 99% | 101% |
20241021 | 1,555 | 1,568 | 1,555 | 1,558 | 4,300 | -29 | 98% | 100% | 47% | ▼▼ | 100% | 99% | 103% | 97% | 100% |
20241022 | 1,559 | 1,559 | 1,557 | 1,557 | 700 | -1 | 100% | 100% | 16% | ▼▼▼ | 100% | 101% | 106% | 97% | 100% |
20241023 | 1,557 | 1,569 | 1,554 | 1,554 | 1,400 | -3 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 101% | 107% | 97% | 100% |
20241024 | 1,551 | 1,559 | 1,550 | 1,557 | 2,200 | 3 | 100% | 100% | 157% | ▲ | 99% | 100% | 106% | 97% | 100% |
20241025 | 1,562 | 1,562 | 1,548 | 1,548 | 1,900 | -9 | 99% | 99% | 86% | ▼ | 100% | 100% | 108% | 96% | 100% |
20241028 | 1,548 | 1,569 | 1,542 | 1,550 | 900 | 2 | 100% | 100% | 47% | ▲ | 101% | 100% | 108% | 96% | 100% |
20241029 | 1,546 | 1,569 | 1,546 | 1,569 | 800 | 19 | 101% | 101% | 89% | ▲▲ | 100% | 99% | 107% | 98% | 101% |
20241030 | 1,561 | 1,564 | 1,560 | 1,560 | 1,900 | -9 | 99% | 100% | 238% | ▼ | 100% | 99% | 107% | 97% | 101% |
20241031 | 1,555 | 1,555 | 1,553 | 1,554 | 600 | -6 | 100% | 100% | 32% | ▼▼ | 99% | 99% | 107% | 97% | 100% |
20241101 | 1,555 | 1,559 | 1,535 | 1,543 | 3,400 | -11 | 99% | 99% | 567% | ▼▼▼ | 99% | 99% | 107% | 96% | 100% |
20241105 | 1,558 | 1,558 | 1,545 | 1,545 | 1,300 | 2 | 100% | 99% | 38% | ▲ | 100% | 100% | 108% | 96% | 100% |
20241106 | 1,545 | 1,547 | 1,543 | 1,543 | 2,200 | -2 | 100% | 100% | 169% | ▼ | 99% | 101% | 108% | 96% | 100% |
20241107 | 1,540 | 1,544 | 1,510 | 1,532 | 4,100 | -11 | 99% | 99% | 186% | ▼▼ | 100% | 101% | 108% | 96% | 100% |
20241108 | 1,540 | 1,550 | 1,533 | 1,540 | 4,400 | 8 | 101% | 100% | 107% | ▲ | 100% | 104% | 108% | 96% | 101% |
20241111 | 1,540 | 1,545 | 1,540 | 1,540 | 3,600 | 0 | 100% | 100% | 82% | -- | 100% | 104% | 107% | 96% | 101% |
20241112 | 1,540 | 1,545 | 1,532 | 1,545 | 2,100 | 5 | 100% | 100% | 58% | ▲ | 100% | 104% | 107% | 96% | 101% |
20241113 | 1,546 | 1,550 | 1,540 | 1,550 | 1,400 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 107% | 106% | 97% | 101% |
20241114 | 1,556 | 1,559 | 1,541 | 1,555 | 2,300 | 5 | 100% | 100% | 164% | ▲▲▲ | 100% | 104% | 103% | 97% | 102% |
20241115 | 1,601 | 1,603 | 1,578 | 1,600 | 20,700 | 45 | 103% | 100% | 900% | ▲▲▲▲ | 101% | 105% | 103% | 100% | 104% |
20241118 | 1,583 | 1,598 | 1,583 | 1,597 | 2,600 | -3 | 100% | 101% | 13% | ▼ | 100% | 104% | 102% | 100% | 104% |
20241119 | 1,600 | 1,603 | 1,595 | 1,603 | 4,800 | 6 | 100% | 100% | 185% | ▲ | 95% | 95% | 93% | 100% | 105% |
20241120 | 1,750 | 1,750 | 1,597 | 1,658 | 45,900 | 55 | 103% | 95% | 956% | ▲▲ | 98% | 99% | 98% | 100% | 108% |
20241121 | 1,662 | 1,666 | 1,634 | 1,635 | 2,900 | -23 | 99% | 98% | 6% | ▼ | 100% | 99% | 98% | 99% | 107% |
20241122 | 1,662 | 1,662 | 1,645 | 1,655 | 2,300 | 20 | 101% | 100% | 79% | ▲ | 100% | 99% | 97% | 100% | 108% |
20241125 | 1,669 | 1,669 | 1,650 | 1,667 | 3,300 | 12 | 101% | 100% | 143% | ▲▲ | 100% | 100% | 98% | 100% | 109% |
20241126 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | -17 | 99% | 100% | 18% | ▼ | 99% | 97% | 98% | 99% | 108% |
20241127 | 1,664 | 1,664 | 1,646 | 1,646 | 900 | -4 | 100% | 99% | 150% | ▼▼ | 99% | 98% | 99% | 99% | 107% |
20241128 | 1,646 | 1,646 | 1,635 | 1,635 | 500 | -11 | 99% | 99% | 56% | ▼▼▼ | 101% | 99% | 99% | 98% | 107% |
20241129 | 1,635 | 1,647 | 1,619 | 1,647 | 1,700 | 12 | 101% | 101% | 340% | ▲ | 100% | 100% | 100% | 99% | 108% |
20241202 | 1,613 | 1,621 | 1,613 | 1,621 | 1,200 | -26 | 98% | 100% | 71% | ▼ | 100% | 99% | 100% | 97% | 106% |
20241203 | 1,621 | 1,627 | 1,615 | 1,620 | 2,200 | -1 | 100% | 100% | 183% | ▼▼ | 100% | 100% | 100% | 97% | 106% |
20241204 | 1,616 | 1,629 | 1,616 | 1,617 | 1,900 | -3 | 100% | 100% | 86% | ▼▼▼ | 100% | 100% | 100% | 97% | 106% |
20241205 | 1,617 | 1,625 | 1,610 | 1,620 | 1,500 | 3 | 100% | 100% | 79% | ▲ | 99% | 100% | 100% | 97% | 105% |
20241206 | 1,617 | 1,620 | 1,600 | 1,600 | 2,400 | -20 | 99% | 99% | 160% | ▼ | 100% | 102% | 0% | 96% | 104% |
20241209 | 1,600 | 1,600 | 1,592 | 1,600 | 1,800 | 0 | 100% | 100% | 75% | -- | 99% | 98% | 0% | 96% | 104% |
20241210 | 1,639 | 1,639 | 1,601 | 1,624 | 4,100 | 24 | 102% | 99% | 228% | ▲ | 99% | 100% | 0% | 97% | 105% |
20241211 | 1,625 | 1,625 | 1,615 | 1,615 | 800 | -9 | 99% | 99% | 20% | ▼ | 101% | 101% | 0% | 97% | 104% |
20241212 | 1,610 | 1,624 | 1,610 | 1,624 | 500 | 9 | 101% | 101% | 63% | ▲ | 99% | 100% | 0% | 97% | 102% |
20241213 | 1,624 | 1,624 | 1,610 | 1,610 | 2,100 | -14 | 99% | 99% | 420% | ▼ | 100% | 101% | 0% | 97% | 101% |
20241216 | 1,610 | 1,619 | 1,605 | 1,613 | 1,700 | 3 | 100% | 100% | 81% | ▲ | 100% | 100% | 0% | 97% | 101% |
20241217 | 1,618 | 1,620 | 1,611 | 1,620 | 6,800 | 7 | 100% | 100% | 400% | ▲▲ | 99% | 0% | 0% | 97% | 101% |
20241218 | 1,620 | 1,620 | 1,603 | 1,603 | 900 | -17 | 99% | 99% | 13% | ▼ | 101% | 0% | 0% | 96% | 100% |
20241219 | 1,604 | 1,620 | 1,604 | 1,620 | 900 | 17 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 97% | 101% |
20241220 | 1,619 | 1,619 | 1,608 | 1,611 | 2,100 | -9 | 99% | 100% | 233% | ▼ | % | % | % | 97% | 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 | 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- | 2024-12-21 12:20:50 |
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 |