| 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 | 1,363 | 1,363 | 1,351 | 1,351 | 4,200 | -12 | 99% | 99% | 91% | ▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20250311 | 1,351 | 1,355 | 1,342 | 1,355 | 4,500 | 4 | 100% | 100% | 107% | ▲ | 100% | 101% | 102% | 98% | 100% |
| 20250312 | 1,355 | 1,359 | 1,352 | 1,359 | 900 | 4 | 100% | 100% | 20% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20250313 | 1,360 | 1,363 | 1,355 | 1,356 | 4,600 | -3 | 100% | 100% | 511% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20250314 | 1,360 | 1,360 | 1,351 | 1,358 | 4,300 | 2 | 100% | 100% | 93% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250317 | 1,358 | 1,371 | 1,358 | 1,358 | 3,200 | 0 | 100% | 100% | 74% | -- | 101% | 101% | 101% | 98% | 101% |
| 20250318 | 1,361 | 1,370 | 1,361 | 1,370 | 3,000 | 12 | 101% | 101% | 94% | ▲ | 101% | 103% | 102% | 99% | 101% |
| 20250319 | 1,347 | 1,369 | 1,347 | 1,359 | 11,100 | -11 | 99% | 101% | 370% | ▼ | 101% | 102% | 101% | 98% | 101% |
| 20250321 | 1,359 | 1,368 | 1,359 | 1,368 | 4,000 | 9 | 101% | 101% | 36% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20250324 | 1,373 | 1,373 | 1,367 | 1,369 | 3,200 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20250325 | 1,369 | 1,375 | 1,369 | 1,375 | 2,900 | 6 | 100% | 100% | 91% | ▲▲▲ | 101% | 99% | 100% | 100% | 102% |
| 20250326 | 1,376 | 1,383 | 1,375 | 1,383 | 3,600 | 8 | 101% | 101% | 124% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20250327 | 1,383 | 1,385 | 1,373 | 1,385 | 5,200 | 2 | 100% | 100% | 144% | ▲▲▲▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20250328 | 1,370 | 1,384 | 1,370 | 1,379 | 3,400 | -6 | 100% | 101% | 65% | ▼ | 100% | 100% | 103% | 100% | 102% |
| 20250331 | 1,349 | 1,357 | 1,339 | 1,355 | 7,100 | -24 | 98% | 100% | 209% | ▼▼ | 100% | 99% | 102% | 98% | 100% |
| 20250401 | 1,364 | 1,365 | 1,345 | 1,362 | 3,100 | 7 | 101% | 100% | 44% | ▲ | 100% | 98% | 102% | 98% | 101% |
| 20250402 | 1,362 | 1,365 | 1,360 | 1,364 | 1,200 | 2 | 100% | 100% | 39% | ▲▲ | 99% | 100% | 103% | 98% | 101% |
| 20250403 | 1,358 | 1,358 | 1,332 | 1,340 | 6,000 | -24 | 98% | 99% | 500% | ▼ | 100% | 102% | 104% | 97% | 100% |
| 20250404 | 1,350 | 1,350 | 1,338 | 1,345 | 3,000 | 5 | 100% | 100% | 50% | ▲ | 102% | 104% | 106% | 97% | 100% |
| 20250408 | 1,318 | 1,350 | 1,318 | 1,338 | 7,400 | -7 | 99% | 102% | 247% | ▼ | 100% | 103% | 105% | 97% | 100% |
| 20250409 | 1,338 | 1,348 | 1,325 | 1,339 | 3,600 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 103% | 97% | 100% |
| 20250410 | 1,356 | 1,371 | 1,355 | 1,355 | 4,000 | 16 | 101% | 100% | 111% | ▲▲ | 101% | 100% | 102% | 98% | 101% |
| 20250411 | 1,365 | 1,379 | 1,365 | 1,376 | 3,900 | 21 | 102% | 101% | 98% | ▲▲▲ | 100% | 99% | 102% | 99% | 103% |
| 20250414 | 1,376 | 1,385 | 1,365 | 1,377 | 4,400 | 1 | 100% | 100% | 113% | ▲▲▲▲ | 99% | 100% | 101% | 99% | 103% |
| 20250415 | 1,380 | 1,380 | 1,360 | 1,361 | 4,000 | -16 | 99% | 99% | 91% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20250416 | 1,361 | 1,363 | 1,352 | 1,356 | 1,400 | -5 | 100% | 100% | 35% | ▼▼ | 100% | 102% | 103% | 98% | 101% |
| 20250417 | 1,356 | 1,370 | 1,356 | 1,361 | 500 | 5 | 100% | 100% | 36% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20250418 | 1,373 | 1,373 | 1,347 | 1,364 | 2,200 | 3 | 100% | 99% | 440% | ▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20250421 | 1,377 | 1,379 | 1,375 | 1,379 | 900 | 15 | 101% | 100% | 41% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250422 | 1,380 | 1,380 | 1,365 | 1,379 | 3,000 | 0 | 100% | 100% | 333% | -- | 99% | 101% | 102% | 100% | 103% |
| 20250423 | 1,379 | 1,380 | 1,367 | 1,372 | 3,300 | -7 | 99% | 99% | 110% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20250424 | 1,372 | 1,423 | 1,360 | 1,367 | 24,800 | -5 | 100% | 100% | 752% | ▼▼ | 101% | 102% | 103% | 99% | 102% |
| 20250425 | 1,367 | 1,388 | 1,367 | 1,379 | 4,100 | 12 | 101% | 101% | 17% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250428 | 1,380 | 1,387 | 1,380 | 1,385 | 1,800 | 6 | 100% | 100% | 44% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250430 | 1,389 | 1,395 | 1,389 | 1,395 | 700 | 10 | 101% | 100% | 39% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250501 | 1,395 | 1,398 | 1,385 | 1,393 | 2,800 | -2 | 100% | 100% | 400% | ▼ | 100% | 99% | 101% | 100% | 104% |
| 20250502 | 1,399 | 1,399 | 1,394 | 1,399 | 2,300 | 6 | 100% | 100% | 82% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20250507 | 1,400 | 1,400 | 1,386 | 1,399 | 3,900 | 0 | 100% | 100% | 170% | -- | 99% | 99% | 101% | 100% | 105% |
| 20250508 | 1,408 | 1,408 | 1,389 | 1,389 | 3,000 | -10 | 99% | 99% | 77% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250509 | 1,395 | 1,396 | 1,389 | 1,390 | 2,300 | 1 | 100% | 100% | 77% | ▲ | 100% | 100% | 104% | 99% | 104% |
| 20250512 | 1,390 | 1,398 | 1,390 | 1,391 | 2,500 | 1 | 100% | 100% | 109% | ▲▲ | 101% | 101% | 104% | 99% | 103% |
| 20250513 | 1,390 | 1,400 | 1,389 | 1,399 | 3,800 | 8 | 101% | 101% | 152% | ▲▲▲ | 101% | 102% | 104% | 100% | 103% |
| 20250514 | 1,379 | 1,398 | 1,375 | 1,392 | 5,400 | -7 | 99% | 101% | 142% | ▼ | 99% | 101% | 104% | 99% | 103% |
| 20250515 | 1,392 | 1,392 | 1,377 | 1,385 | 3,200 | -7 | 99% | 99% | 59% | ▼▼ | 101% | 101% | 104% | 99% | 102% |
| 20250516 | 1,385 | 1,400 | 1,370 | 1,394 | 10,200 | 9 | 101% | 101% | 319% | ▲ | 100% | 101% | 103% | 100% | 103% |
| 20250519 | 1,393 | 1,400 | 1,386 | 1,399 | 10,600 | 5 | 100% | 100% | 104% | ▲▲ | 101% | 100% | 103% | 100% | 103% |
| 20250520 | 1,399 | 1,406 | 1,391 | 1,406 | 7,000 | 7 | 101% | 101% | 66% | ▲▲▲ | 99% | 100% | 102% | 100% | 103% |
| 20250521 | 1,406 | 1,406 | 1,395 | 1,396 | 2,900 | -10 | 99% | 99% | 41% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250522 | 1,394 | 1,397 | 1,381 | 1,394 | 3,600 | -2 | 100% | 100% | 124% | ▼▼ | 100% | 100% | 103% | 99% | 102% |
| 20250523 | 1,394 | 1,400 | 1,391 | 1,400 | 3,600 | 6 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250526 | 1,400 | 1,400 | 1,395 | 1,397 | 4,600 | -3 | 100% | 100% | 128% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20250527 | 1,400 | 1,400 | 1,395 | 1,400 | 6,700 | 3 | 100% | 100% | 146% | ▲ | 100% | 102% | 0% | 100% | 102% |
| 20250528 | 1,398 | 1,400 | 1,396 | 1,400 | 3,200 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 0% | 100% | 101% |
| 20250529 | 1,400 | 1,400 | 1,394 | 1,400 | 7,100 | 0 | 100% | 100% | 222% | -- | 100% | 102% | 0% | 100% | 101% |
| 20250530 | 1,400 | 1,400 | 1,393 | 1,400 | 5,000 | 0 | 100% | 100% | 70% | -- | 101% | 103% | 0% | 100% | 101% |
| 20250602 | 1,400 | 1,419 | 1,396 | 1,419 | 24,000 | 19 | 101% | 101% | 480% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20250603 | 1,420 | 1,420 | 1,410 | 1,415 | 7,400 | -4 | 100% | 100% | 31% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 1,415 | 1,415 | 1,413 | 1,415 | 2,700 | 0 | 100% | 100% | 36% | -- | 101% | 0% | 0% | 100% | 102% |
| 20250605 | 1,415 | 1,434 | 1,415 | 1,430 | 3,800 | 15 | 101% | 101% | 141% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 1,438 | 1,454 | 1,434 | 1,441 | 6,500 | 11 | 101% | 100% | 171% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 9,100 | 0 | 2,900 | 0 | 6,200 |
| 2025-05-23 | 0 | 7,700 | 0 | 2,400 | 0 | 5,300 |
| 2025-05-16 | 0 | 8,400 | 0 | 2,300 | 0 | 6,100 |
| 2025-05-09 | 0 | 5,600 | 0 | 1,100 | 0 | 4,500 |
| 2025-05-02 | 0 | 5,500 | 0 | 1,000 | 0 | 4,500 |
| 2025-04-25 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2025-04-18 | 0 | 5,600 | 0 | 800 | 0 | 4,800 |
| 2025-04-11 | 0 | 5,400 | 0 | 700 | 0 | 4,700 |
| 2025-04-04 | 0 | 6,100 | 0 | 1,200 | 0 | 4,900 |
| 2025-03-28 | 0 | 7,500 | 0 | 1,500 | 0 | 6,000 |
| 2025-03-21 | 0 | 8,400 | 0 | 1,600 | 0 | 6,800 |
| 2025-03-14 | 0 | 9,700 | 0 | 1,600 | 0 | 8,100 |
| 2025-03-07 | 0 | 9,100 | 0 | 1,300 | 0 | 7,800 |
| 2025-02-28 | 0 | 9,300 | 0 | 1,500 | 0 | 7,800 |
| 2025-02-21 | 0 | 9,800 | 0 | 1,800 | 0 | 8,000 |
| 2025-02-14 | 0 | 10,100 | 0 | 1,700 | 0 | 8,400 |
| 2025-02-07 | 0 | 9,500 | 0 | 1,600 | 0 | 7,900 |
| 2025-01-31 | 0 | 9,400 | 0 | 1,600 | 0 | 7,800 |
| 2025-01-24 | 0 | 10,000 | 0 | 2,000 | 0 | 8,000 |
| 2025-01-17 | 0 | 9,400 | 0 | 2,500 | 0 | 6,900 |
| 2025-01-10 | 0 | 10,300 | 0 | 2,500 | 0 | 7,800 |
| 2024-12-27 | 0 | 8,400 | 0 | 1,700 | 0 | 6,700 |
| 2024-12-20 | 0 | 6,900 | 0 | 1,700 | 0 | 5,200 |
| 2024-12-13 | 0 | 8,000 | 0 | 1,700 | 0 | 6,300 |
| 2024-12-06 | 0 | 8,000 | 0 | 1,700 | 0 | 6,300 |
| 2024-11-29 | 0 | 9,200 | 0 | 2,000 | 0 | 7,200 |
| 2024-11-22 | 0 | 8,800 | 0 | 2,000 | 0 | 6,800 |
| 2024-11-15 | 0 | 7,600 | 0 | 1,300 | 0 | 6,300 |
| 2024-11-08 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2024-11-01 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2024-10-25 | 0 | 4,300 | 0 | 800 | 0 | 3,500 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7643 | 2 | 株主アンケート結果 | 株式会社ダイイチ | 2025-02-25 20:30:26 |
| 7643 | 2 | 2025-02-21 00:31:18 | |
| 7643 | 2 | 株式会社ダイイチ 新役員体制について | 株式会社ダイイチ | 2024-12-27 23:30:21 |
| 7643 | 2 | 2024-12-27 11:30:21 | |
| 7643 | 2 | 2024-12-26 23:32:00 | |
| 7643 | 2 | 2024-12-26 23:31:58 | |
| 7643 | 2 | 年次報告書 | 株式会社ダイイチ | 2024-12-26 23:31:57 |
| 7643 | 2 | 2024-12-26 23:31:56 | |
| 7643 | 2 | 2024-12-02 00:31:19 | |
| 7643 | 2 | 2024-12-02 00:31:17 |