| 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 | 1,353 | 1,370 | 1,342 | 1,352 | 6,400 | -1 | 100% | 100% | 183% | ▼ | 101% | 102% | 103% | 99% | 102% |
| 20240726 | 1,353 | 1,368 | 1,350 | 1,361 | 4,600 | 9 | 101% | 101% | 72% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20240729 | 1,361 | 1,366 | 1,361 | 1,365 | 1,400 | 4 | 100% | 100% | 30% | ▲▲ | 101% | 98% | 102% | 100% | 103% |
| 20240730 | 1,366 | 1,375 | 1,353 | 1,374 | 3,700 | 9 | 101% | 101% | 264% | ▲▲▲ | 101% | 90% | 104% | 100% | 102% |
| 20240731 | 1,374 | 1,383 | 1,374 | 1,383 | 3,000 | 9 | 101% | 101% | 81% | ▲▲▲▲ | 99% | 90% | 104% | 100% | 103% |
| 20240801 | 1,396 | 1,398 | 1,320 | 1,380 | 8,300 | -3 | 100% | 99% | 277% | ▼ | 101% | 95% | 112% | 100% | 103% |
| 20240802 | 1,320 | 1,379 | 1,301 | 1,332 | 11,200 | -48 | 97% | 101% | 135% | ▼▼ | 86% | 97% | 114% | 96% | 100% |
| 20240805 | 1,290 | 1,291 | 1,107 | 1,107 | 17,200 | -225 | 83% | 86% | 154% | ▼▼▼ | 112% | 113% | 133% | 80% | 100% |
| 20240806 | 1,107 | 1,267 | 1,107 | 1,236 | 10,300 | 129 | 112% | 112% | 60% | ▲ | 101% | 103% | 119% | 89% | 112% |
| 20240807 | 1,236 | 1,251 | 1,167 | 1,250 | 15,000 | 14 | 101% | 101% | 146% | ▲▲ | 97% | 107% | 118% | 90% | 113% |
| 20240808 | 1,250 | 1,250 | 1,217 | 1,218 | 2,600 | -32 | 97% | 97% | 17% | ▼ | 102% | 110% | 120% | 88% | 110% |
| 20240809 | 1,228 | 1,258 | 1,217 | 1,256 | 3,800 | 38 | 103% | 102% | 146% | ▲ | 100% | 108% | 118% | 91% | 113% |
| 20240813 | 1,256 | 1,256 | 1,235 | 1,250 | 3,100 | -6 | 100% | 100% | 82% | ▼ | 102% | 109% | 118% | 90% | 113% |
| 20240814 | 1,256 | 1,275 | 1,256 | 1,275 | 1,900 | 25 | 102% | 102% | 61% | ▲ | 104% | 108% | 116% | 92% | 115% |
| 20240815 | 1,278 | 1,357 | 1,275 | 1,334 | 8,400 | 59 | 105% | 104% | 442% | ▲▲ | 101% | 104% | 111% | 96% | 121% |
| 20240816 | 1,334 | 1,347 | 1,334 | 1,347 | 1,600 | 13 | 101% | 101% | 19% | ▲▲▲ | 101% | 103% | 108% | 97% | 122% |
| 20240819 | 1,347 | 1,379 | 1,335 | 1,358 | 4,100 | 11 | 101% | 101% | 256% | ▲▲▲▲ | 100% | 101% | 105% | 98% | 123% |
| 20240820 | 1,379 | 1,379 | 1,359 | 1,375 | 3,300 | 17 | 101% | 100% | 80% | ▲▲▲▲▲ | 101% | 101% | 106% | 99% | 124% |
| 20240821 | 1,375 | 1,384 | 1,369 | 1,384 | 4,600 | 9 | 101% | 101% | 139% | ▲▲▲▲▲▲ | 100% | 103% | 105% | 100% | 125% |
| 20240822 | 1,382 | 1,390 | 1,382 | 1,387 | 3,900 | 3 | 100% | 100% | 85% | ▲▲▲▲▲▲▲ | 99% | 105% | 105% | 100% | 125% |
| 20240823 | 1,388 | 1,388 | 1,370 | 1,380 | 1,700 | -7 | 99% | 99% | 44% | ▼ | 101% | 107% | 105% | 99% | 125% |
| 20240826 | 1,380 | 1,391 | 1,380 | 1,391 | 4,200 | 11 | 101% | 101% | 247% | ▲ | 100% | 106% | 104% | 100% | 126% |
| 20240827 | 1,397 | 1,400 | 1,395 | 1,395 | 8,000 | 4 | 100% | 100% | 190% | ▲▲ | 103% | 105% | 106% | 100% | 126% |
| 20240828 | 1,380 | 1,469 | 1,378 | 1,425 | 9,500 | 30 | 102% | 103% | 119% | ▲▲▲ | 102% | 101% | 102% | 100% | 129% |
| 20240829 | 1,425 | 1,460 | 1,424 | 1,457 | 7,200 | 32 | 102% | 102% | 76% | ▲▲▲▲ | 101% | 97% | 99% | 100% | 132% |
| 20240830 | 1,469 | 1,487 | 1,465 | 1,477 | 9,700 | 20 | 101% | 101% | 135% | ▲▲▲▲▲ | 98% | 97% | 99% | 100% | 133% |
| 20240902 | 1,477 | 1,486 | 1,447 | 1,448 | 10,700 | -29 | 98% | 98% | 110% | ▼ | 99% | 100% | 101% | 98% | 131% |
| 20240903 | 1,448 | 1,450 | 1,440 | 1,440 | 5,800 | -8 | 99% | 99% | 54% | ▼▼ | 98% | 101% | 101% | 97% | 118% |
| 20240904 | 1,440 | 1,440 | 1,407 | 1,408 | 6,600 | -32 | 98% | 98% | 114% | ▼▼▼ | 102% | 103% | 103% | 95% | 116% |
| 20240905 | 1,408 | 1,450 | 1,408 | 1,430 | 4,700 | 22 | 102% | 102% | 71% | ▲ | 100% | 101% | 101% | 97% | 117% |
| 20240906 | 1,437 | 1,448 | 1,432 | 1,432 | 4,100 | 2 | 100% | 100% | 87% | ▲▲ | 101% | 101% | 102% | 97% | 115% |
| 20240909 | 1,432 | 1,450 | 1,430 | 1,450 | 4,800 | 18 | 101% | 101% | 117% | ▲▲▲ | 100% | 100% | 100% | 98% | 116% |
| 20240910 | 1,450 | 1,484 | 1,407 | 1,444 | 14,400 | -6 | 100% | 100% | 300% | ▼ | 100% | 100% | 95% | 98% | 113% |
| 20240911 | 1,440 | 1,455 | 1,438 | 1,438 | 4,300 | -6 | 100% | 100% | 30% | ▼▼ | 101% | 100% | 94% | 97% | 108% |
| 20240912 | 1,438 | 1,460 | 1,438 | 1,451 | 4,000 | 13 | 101% | 101% | 93% | ▲ | 100% | 99% | 93% | 98% | 108% |
| 20240913 | 1,447 | 1,453 | 1,447 | 1,452 | 900 | 1 | 100% | 100% | 23% | ▲▲ | 100% | 99% | 93% | 98% | 107% |
| 20240917 | 1,452 | 1,452 | 1,444 | 1,446 | 3,800 | -6 | 100% | 100% | 422% | ▼ | 99% | 100% | 92% | 98% | 105% |
| 20240918 | 1,446 | 1,446 | 1,431 | 1,432 | 4,800 | -14 | 99% | 99% | 126% | ▼▼ | 100% | 102% | 93% | 97% | 104% |
| 20240919 | 1,432 | 1,441 | 1,429 | 1,433 | 3,700 | 1 | 100% | 100% | 77% | ▲ | 100% | 102% | 92% | 97% | 104% |
| 20240920 | 1,433 | 1,437 | 1,432 | 1,436 | 2,600 | 3 | 100% | 100% | 70% | ▲▲ | 100% | 95% | 91% | 97% | 104% |
| 20240924 | 1,436 | 1,436 | 1,428 | 1,436 | 3,800 | 0 | 100% | 100% | 146% | -- | 102% | 95% | 91% | 97% | 103% |
| 20240925 | 1,422 | 1,448 | 1,418 | 1,446 | 5,000 | 10 | 101% | 102% | 132% | ▲ | 101% | 93% | 89% | 98% | 104% |
| 20240926 | 1,445 | 1,458 | 1,440 | 1,456 | 10,900 | 10 | 101% | 101% | 218% | ▲▲ | 101% | 100% | 95% | 99% | 103% |
| 20240927 | 1,353 | 1,373 | 1,352 | 1,364 | 18,200 | -92 | 94% | 101% | 167% | ▼ | 98% | 98% | 93% | 92% | 100% |
| 20240930 | 1,356 | 1,356 | 1,320 | 1,333 | 6,700 | -31 | 98% | 98% | 37% | ▼▼ | 101% | 100% | 95% | 90% | 100% |
| 20241001 | 1,330 | 1,347 | 1,320 | 1,347 | 5,400 | 14 | 101% | 101% | 81% | ▲ | 100% | 98% | 93% | 93% | 101% |
| 20241002 | 1,351 | 1,358 | 1,345 | 1,350 | 1,600 | 3 | 100% | 100% | 30% | ▲▲ | 98% | 97% | 91% | 93% | 101% |
| 20241003 | 1,350 | 1,350 | 1,322 | 1,322 | 3,500 | -28 | 98% | 98% | 219% | ▼ | 101% | 98% | 92% | 91% | 100% |
| 20241004 | 1,324 | 1,338 | 1,320 | 1,335 | 4,500 | 13 | 101% | 101% | 129% | ▲ | 99% | 97% | 91% | 92% | 101% |
| 20241007 | 1,335 | 1,335 | 1,320 | 1,325 | 4,400 | -10 | 99% | 99% | 98% | ▼ | 99% | 97% | 0% | 91% | 100% |
| 20241008 | 1,320 | 1,320 | 1,303 | 1,303 | 2,200 | -22 | 98% | 99% | 50% | ▼▼ | 100% | 98% | 0% | 89% | 100% |
| 20241009 | 1,295 | 1,300 | 1,288 | 1,295 | 2,600 | -8 | 99% | 100% | 118% | ▼▼▼ | 100% | 97% | 0% | 89% | 100% |
| 20241010 | 1,295 | 1,296 | 1,255 | 1,290 | 4,200 | -5 | 100% | 100% | 162% | ▼▼▼▼ | 100% | 97% | 0% | 89% | 100% |
| 20241011 | 1,288 | 1,290 | 1,265 | 1,285 | 3,100 | -5 | 100% | 100% | 74% | ▼▼▼▼▼ | 99% | 95% | 0% | 88% | 100% |
| 20241015 | 1,285 | 1,285 | 1,258 | 1,266 | 7,400 | -19 | 99% | 99% | 239% | ▼▼▼▼▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20241016 | 1,271 | 1,271 | 1,261 | 1,261 | 1,700 | -5 | 100% | 99% | 23% | ▼▼▼▼▼▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20241017 | 1,261 | 1,261 | 1,249 | 1,250 | 3,300 | -11 | 99% | 99% | 194% | ▼▼▼▼▼▼▼▼ | 98% | 0% | 0% | 86% | 100% |
| 20241018 | 1,249 | 1,249 | 1,227 | 1,227 | 1,500 | -23 | 98% | 98% | 45% | ▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 84% | 100% |
| 20241021 | 1,216 | 1,225 | 1,208 | 1,220 | 4,500 | -7 | 99% | 100% | 300% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 84% | 100% |
| 20241022 | 1,216 | 1,216 | 1,206 | 1,214 | 1,700 | -6 | 100% | 100% | 38% | ▼▼▼▼▼▼▼▼▼▼▼ | % | % | % | 83% | 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 | 4,700 | 0 | 900 | 0 | 3,800 |
| 2024-10-11 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2024-10-04 | 0 | 6,000 | 0 | 800 | 0 | 5,200 |
| 2024-09-27 | 0 | 6,400 | 0 | 1,600 | 0 | 4,800 |
| 2024-09-20 | 0 | 7,300 | 0 | 2,700 | 0 | 4,600 |
| 2024-09-13 | 0 | 9,600 | 0 | 3,900 | 0 | 5,700 |
| 2024-09-06 | 0 | 10,400 | 0 | 4,800 | 0 | 5,600 |
| 2024-08-30 | 0 | 10,000 | 0 | 4,400 | 0 | 5,600 |
| 2024-08-23 | 0 | 12,100 | 0 | 4,200 | 0 | 7,900 |
| 2024-08-16 | 0 | 11,900 | 0 | 4,400 | 0 | 7,500 |
| 2024-08-09 | 0 | 12,900 | 0 | 4,400 | 0 | 8,500 |
| 2024-08-02 | 0 | 23,000 | 0 | 12,500 | 0 | 10,500 |
| 2024-07-26 | 0 | 27,100 | 0 | 14,900 | 0 | 12,200 |
| 2024-07-19 | 0 | 29,200 | 0 | 15,400 | 0 | 13,800 |
| 2024-07-12 | 0 | 29,900 | 0 | 15,200 | 0 | 14,700 |
| 2024-07-05 | 0 | 30,600 | 0 | 15,900 | 0 | 14,700 |
| 2024-06-28 | 0 | 28,100 | 0 | 14,900 | 0 | 13,200 |
| 2024-06-21 | 0 | 28,100 | 0 | 14,500 | 0 | 13,600 |
| 2024-06-14 | 0 | 28,300 | 0 | 14,700 | 0 | 13,600 |
| 2024-06-07 | 0 | 27,300 | 0 | 14,600 | 0 | 12,700 |
| 2024-05-31 | 0 | 26,600 | 0 | 14,600 | 0 | 12,000 |
| 2024-05-24 | 0 | 26,900 | 0 | 14,900 | 0 | 12,000 |
| 2024-05-17 | 0 | 28,300 | 0 | 15,600 | 0 | 12,700 |
| 2024-05-10 | 0 | 27,600 | 0 | 16,700 | 0 | 10,900 |
| 2024-05-02 | 0 | 27,600 | 0 | 17,200 | 0 | 10,400 |
| 2024-04-26 | 0 | 28,300 | 0 | 17,500 | 0 | 10,800 |
| 2024-04-19 | 0 | 24,900 | 0 | 17,200 | 0 | 7,700 |
| 2024-04-12 | 0 | 23,700 | 0 | 16,600 | 0 | 7,100 |
| 2024-04-05 | 0 | 21,200 | 0 | 13,400 | 0 | 7,800 |
| 2024-03-29 | 0 | 26,000 | 0 | 13,000 | 0 | 13,000 |
| 2024-03-22 | 0 | 27,600 | 0 | 15,000 | 0 | 12,600 |
| 2024-03-15 | 0 | 27,400 | 0 | 14,000 | 0 | 13,400 |
| 2024-03-08 | 0 | 35,000 | 0 | 12,600 | 0 | 22,400 |
| 2024-03-01 | 0 | 32,400 | 0 | 10,800 | 0 | 21,600 |
| 2024-02-22 | 0 | 34,400 | 0 | 18,700 | 0 | 15,700 |
| 2024-02-16 | 0 | 29,300 | 0 | 16,400 | 0 | 12,900 |
| 2024-02-09 | 0 | 25,300 | 0 | 13,700 | 0 | 11,600 |
| 2024-02-02 | 0 | 22,500 | 0 | 15,300 | 0 | 7,200 |
| 2024-01-26 | 0 | 28,400 | 0 | 13,500 | 0 | 14,900 |
| 2024-01-19 | 0 | 27,600 | 0 | 13,600 | 0 | 14,000 |
| 2024-01-12 | 0 | 18,500 | 0 | 11,400 | 0 | 7,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 10:00 | ダイイチ | 2024年９月期９月度の売上高前年比に関するお知らせ |
| 20240926 | 10:30 | ダイイチ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 17:00 | ダイイチ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 17:00 | ダイイチ | 2024年９月期８月度の売上高前年比に関するお知らせ |
| 20240802 | 10:00 | ダイイチ | 2024年９月期７月度の売上高前年比に関するお知らせ |
| 20240801 | 11:00 | ダイイチ | 自己株式の取得状況に関するお知らせ |
| 20240702 | 13:00 | ダイイチ | 2024年９月期６月度の売上高前年比に関するお知らせ |
| 20240701 | 11:00 | ダイイチ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:30 | ダイイチ | 2024年９月期５月度の売上高前年比に関するお知らせ |
| 20240603 | 15:30 | ダイイチ | 自己株式の取得状況に関するお知らせ |
| 20240530 | 17:30 | ダイイチ | 非上場の親会社等の決算に関するお知らせ |
| 20240502 | 11:00 | ダイイチ | 2024年９月期４月度の売上高前年比に関するお知らせ |
| 20240502 | 11:00 | ダイイチ | 自己株式の取得状況に関するお知らせ |
| 20240402 | 12:30 | ダイイチ | 2024年９月期３月度の売上高前年比に関するお知らせ |
| 20240401 | 11:30 | ダイイチ | 自己株式の取得状況に関するお知らせ |
| 20240304 | 10:30 | ダイイチ | 2024年９月期２月度の売上高前年比に関するお知らせ |
| 20240301 | 12:00 | ダイイチ | 自己株式の取得に関するお知らせ |
| 20240213 | 15:00 | ダイイチ | 2024年９月期第１四半期決算短信［日本基準］（非連結） |
| 20240213 | 15:00 | ダイイチ | 業績予想の修正に関するお知らせ |
| 20240202 | 10:00 | ダイイチ | 2024年９月期１月度の売上高前年比に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7643 | 1 | 株式会社ダイイチ | 帯広・旭川・札幌で展開するスーパー｜フレッシュ＆ハートのダイイチです！ | 2024-10-23 02:26:13 |
| 7643 | 2 | 株主優待の農産物セットを希望された方々へ発送いたしました。 | 株式会社ダイイチ | 2024-10-08 19:28:41 |
| 7643 | 2 | 2024-08-20 13:28:52 | |
| 7643 | 2 | 株主優待発送のお知らせ | 株式会社ダイイチ | 2024-07-18 20:28:43 |
| 7643 | 2 | IRニュース情報 | 株式会社ダイイチ | 2024-06-21 19:32:58 |
| 7643 | 2 | 株主優待発送案内 | 株式会社ダイイチ | 2024-06-21 19:32:57 |
| 7643 | 2 | 株主優待でアスパラをご希望された株主様へ | 株式会社ダイイチ | 2024-06-21 19:32:55 |
| 7643 | 2 | IR情報 | 株式会社ダイイチ | 2024-06-18 09:03:20 |
| 7643 | 2 | 決算短信 | 株式会社ダイイチ | 2024-06-15 10:44:17 |
| 7643 | 2 | 電子公告 | 株式会社ダイイチ | 2024-06-15 03:18:31 |