| 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 | 1,606 | 1,606 | 1,561 | 1,570 | 2,600 | -16 | 99% | 98% | 217% | ▼▼ | 100% | 102% | 102% | 96% | 103% |
| 20240726 | 1,562 | 1,570 | 1,530 | 1,556 | 2,900 | -14 | 99% | 100% | 112% | ▼▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20240729 | 1,563 | 1,583 | 1,562 | 1,583 | 1,100 | 27 | 102% | 101% | 38% | ▲ | 100% | 95% | 101% | 98% | 104% |
| 20240730 | 1,580 | 1,581 | 1,567 | 1,581 | 3,900 | -2 | 100% | 100% | 355% | ▼ | 100% | 92% | 101% | 98% | 103% |
| 20240731 | 1,581 | 1,582 | 1,581 | 1,581 | 1,100 | 0 | 100% | 100% | 28% | -- | 101% | 95% | 101% | 98% | 103% |
| 20240801 | 1,581 | 1,593 | 1,555 | 1,593 | 1,900 | 12 | 101% | 101% | 173% | ▲ | 97% | 96% | 103% | 99% | 104% |
| 20240802 | 1,555 | 1,570 | 1,503 | 1,503 | 7,000 | -90 | 94% | 97% | 368% | ▼ | 83% | 99% | 107% | 93% | 100% |
| 20240805 | 1,510 | 1,510 | 1,251 | 1,251 | 16,500 | -252 | 83% | 83% | 236% | ▼▼ | 93% | 101% | 104% | 78% | 100% |
| 20240806 | 1,551 | 1,551 | 1,351 | 1,449 | 12,700 | 198 | 116% | 93% | 77% | ▲ | 110% | 118% | 118% | 90% | 116% |
| 20240807 | 1,359 | 1,505 | 1,359 | 1,500 | 7,500 | 51 | 104% | 110% | 59% | ▲▲ | 95% | 102% | 103% | 93% | 120% |
| 20240808 | 1,560 | 1,560 | 1,478 | 1,478 | 3,200 | -22 | 99% | 95% | 43% | ▼ | 100% | 107% | 107% | 92% | 118% |
| 20240809 | 1,499 | 1,530 | 1,490 | 1,495 | 1,300 | 17 | 101% | 100% | 41% | ▲ | 98% | 101% | 101% | 93% | 120% |
| 20240813 | 1,589 | 1,589 | 1,551 | 1,560 | 4,000 | 65 | 104% | 98% | 308% | ▲▲ | 100% | 100% | 101% | 97% | 125% |
| 20240814 | 1,593 | 1,599 | 1,559 | 1,598 | 2,500 | 38 | 102% | 100% | 63% | ▲▲▲ | 99% | 100% | 101% | 99% | 128% |
| 20240815 | 1,598 | 1,598 | 1,575 | 1,585 | 1,200 | -13 | 99% | 99% | 48% | ▼ | 100% | 100% | 101% | 98% | 127% |
| 20240816 | 1,594 | 1,599 | 1,568 | 1,599 | 3,400 | 14 | 101% | 100% | 283% | ▲ | 99% | 100% | 101% | 99% | 128% |
| 20240819 | 1,600 | 1,609 | 1,587 | 1,587 | 1,300 | -12 | 99% | 99% | 38% | ▼ | 99% | 99% | 99% | 98% | 127% |
| 20240820 | 1,614 | 1,614 | 1,590 | 1,595 | 52,500 | 8 | 101% | 99% | 4038% | ▲ | 100% | 100% | 101% | 99% | 127% |
| 20240821 | 1,595 | 1,600 | 1,595 | 1,597 | 1,200 | 2 | 100% | 100% | 2% | ▲▲ | 99% | 99% | 99% | 100% | 128% |
| 20240822 | 1,612 | 1,612 | 1,590 | 1,600 | 1,200 | 3 | 100% | 99% | 100% | ▲▲▲ | 101% | 101% | 101% | 100% | 128% |
| 20240823 | 1,581 | 1,604 | 1,581 | 1,595 | 2,100 | -5 | 100% | 101% | 175% | ▼ | 100% | 101% | 100% | 100% | 127% |
| 20240826 | 1,595 | 1,611 | 1,595 | 1,600 | 2,300 | 5 | 100% | 100% | 110% | ▲ | 100% | 100% | 100% | 100% | 128% |
| 20240827 | 1,608 | 1,609 | 1,600 | 1,602 | 700 | 2 | 100% | 100% | 30% | ▲▲ | 100% | 100% | 100% | 100% | 128% |
| 20240828 | 1,611 | 1,611 | 1,602 | 1,603 | 1,200 | 1 | 100% | 100% | 171% | ▲▲▲ | 99% | 100% | 100% | 100% | 128% |
| 20240829 | 1,612 | 1,612 | 1,603 | 1,603 | 800 | 0 | 100% | 99% | 67% | -- | 100% | 100% | 100% | 100% | 128% |
| 20240830 | 1,606 | 1,608 | 1,599 | 1,608 | 2,900 | 5 | 100% | 100% | 363% | ▲ | 100% | 99% | 100% | 100% | 129% |
| 20240902 | 1,605 | 1,610 | 1,603 | 1,610 | 3,000 | 2 | 100% | 100% | 103% | ▲▲ | 100% | 99% | 100% | 100% | 129% |
| 20240903 | 1,609 | 1,610 | 1,604 | 1,604 | 1,400 | -6 | 100% | 100% | 47% | ▼ | 100% | 98% | 100% | 100% | 111% |
| 20240904 | 1,604 | 1,604 | 1,571 | 1,604 | 3,800 | 0 | 100% | 100% | 271% | -- | 99% | 98% | 100% | 100% | 109% |
| 20240905 | 1,601 | 1,603 | 1,584 | 1,586 | 4,500 | -18 | 99% | 99% | 118% | ▼ | 100% | 101% | 102% | 99% | 107% |
| 20240906 | 1,585 | 1,603 | 1,585 | 1,586 | 600 | 0 | 100% | 100% | 13% | -- | 99% | 101% | 102% | 99% | 106% |
| 20240909 | 1,580 | 1,581 | 1,571 | 1,571 | 2,800 | -15 | 99% | 99% | 467% | ▼ | 99% | 101% | 102% | 98% | 101% |
| 20240910 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 | -21 | 99% | 99% | 143% | ▼▼ | 101% | 103% | 104% | 96% | 100% |
| 20240911 | 1,545 | 1,566 | 1,545 | 1,566 | 700 | 16 | 101% | 101% | 18% | ▲ | 102% | 101% | 103% | 97% | 101% |
| 20240912 | 1,567 | 1,599 | 1,546 | 1,598 | 5,500 | 32 | 102% | 102% | 786% | ▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20240913 | 1,598 | 1,598 | 1,568 | 1,590 | 1,400 | -8 | 99% | 99% | 25% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20240917 | 1,583 | 1,590 | 1,562 | 1,589 | 1,300 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 101% | 101% | 99% | 103% |
| 20240918 | 1,588 | 1,590 | 1,571 | 1,571 | 900 | -18 | 99% | 99% | 69% | ▼▼▼ | 101% | 102% | 102% | 98% | 101% |
| 20240919 | 1,574 | 1,590 | 1,570 | 1,590 | 1,300 | 19 | 101% | 101% | 144% | ▲ | 99% | 101% | 101% | 99% | 103% |
| 20240920 | 1,595 | 1,595 | 1,581 | 1,581 | 57,900 | -9 | 99% | 99% | 4454% | ▼ | 101% | 102% | 101% | 98% | 102% |
| 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% | 0% | 98% | 102% |
| 20241008 | 1,578 | 1,580 | 1,572 | 1,580 | 2,800 | 2 | 100% | 100% | 233% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241009 | 1,580 | 1,580 | 1,574 | 1,579 | 1,000 | -1 | 100% | 100% | 36% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241010 | 1,579 | 1,579 | 1,576 | 1,579 | 1,700 | 0 | 100% | 100% | 170% | -- | 101% | 102% | 0% | 98% | 101% |
| 20241011 | 1,571 | 1,580 | 1,570 | 1,580 | 1,800 | 1 | 100% | 101% | 106% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241015 | 1,580 | 1,580 | 1,573 | 1,580 | 3,700 | 0 | 100% | 100% | 206% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 1,580 | 1,583 | 1,578 | 1,581 | 3,700 | 1 | 100% | 100% | 100% | ▲ | 101% | 98% | 0% | 98% | 101% |
| 20241017 | 1,581 | 1,608 | 1,581 | 1,603 | 7,000 | 22 | 101% | 101% | 189% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 1,581 | 1,590 | 1,570 | 1,587 | 9,100 | -16 | 99% | 100% | 130% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 1,555 | 1,568 | 1,555 | 1,558 | 4,300 | -29 | 98% | 100% | 47% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,559 | 1,559 | 1,557 | 1,557 | 700 | -1 | 100% | 100% | 16% | ▼▼▼ | % | % | % | 97% | 100% |
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 | 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 |
|---|---|---|---|
| 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－ | 2024-10-23 02:22:38 |
| 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 |