| 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 | 1,399 | 1,399 | 1,388 | 1,397 | 5,900 | -1 | 100% | 100% | 347% | ▼ | 99% | 102% | 108% | 97% | 102% |
| 20250311 | 1,389 | 1,393 | 1,374 | 1,381 | 6,600 | -16 | 99% | 99% | 112% | ▼▼ | 101% | 102% | 108% | 96% | 101% |
| 20250312 | 1,387 | 1,394 | 1,374 | 1,394 | 3,400 | 13 | 101% | 101% | 52% | ▲ | 100% | 103% | 107% | 97% | 102% |
| 20250313 | 1,395 | 1,419 | 1,395 | 1,401 | 6,200 | 7 | 101% | 100% | 182% | ▲▲ | 101% | 105% | 106% | 97% | 102% |
| 20250314 | 1,395 | 1,413 | 1,395 | 1,408 | 2,400 | 7 | 100% | 101% | 39% | ▲▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20250317 | 1,419 | 1,419 | 1,401 | 1,413 | 5,500 | 5 | 100% | 100% | 229% | ▲▲▲▲ | 100% | 104% | 100% | 100% | 103% |
| 20250318 | 1,413 | 1,429 | 1,407 | 1,415 | 7,600 | 2 | 100% | 100% | 138% | ▲▲▲▲▲ | 101% | 103% | 98% | 100% | 103% |
| 20250319 | 1,427 | 1,440 | 1,410 | 1,436 | 7,700 | 21 | 101% | 101% | 101% | ▲▲▲▲▲▲ | 102% | 104% | 96% | 100% | 105% |
| 20250321 | 1,438 | 1,460 | 1,426 | 1,460 | 6,400 | 24 | 102% | 102% | 83% | ▲▲▲▲▲▲▲ | 99% | 102% | 94% | 100% | 107% |
| 20250324 | 1,468 | 1,468 | 1,410 | 1,448 | 7,800 | -12 | 99% | 99% | 122% | ▼ | 101% | 103% | 95% | 99% | 106% |
| 20250325 | 1,448 | 1,465 | 1,447 | 1,465 | 800 | 17 | 101% | 101% | 10% | ▲ | 100% | 101% | 94% | 100% | 107% |
| 20250326 | 1,465 | 1,472 | 1,445 | 1,461 | 7,100 | -4 | 100% | 100% | 888% | ▼ | 102% | 101% | 94% | 100% | 107% |
| 20250327 | 1,463 | 1,495 | 1,463 | 1,490 | 14,400 | 29 | 102% | 102% | 203% | ▲ | 100% | 95% | 92% | 100% | 109% |
| 20250328 | 1,490 | 1,495 | 1,445 | 1,495 | 9,500 | 5 | 100% | 100% | 66% | ▲▲ | 98% | 93% | 92% | 100% | 109% |
| 20250331 | 1,493 | 1,493 | 1,455 | 1,459 | 5,700 | -36 | 98% | 98% | 60% | ▼ | 101% | 90% | 95% | 98% | 106% |
| 20250401 | 1,466 | 1,485 | 1,455 | 1,479 | 4,500 | 20 | 101% | 101% | 79% | ▲ | 96% | 89% | 96% | 99% | 107% |
| 20250402 | 1,471 | 1,471 | 1,411 | 1,419 | 14,500 | -60 | 96% | 96% | 322% | ▼ | 100% | 95% | 102% | 95% | 103% |
| 20250403 | 1,389 | 1,409 | 1,380 | 1,393 | 13,300 | -26 | 98% | 100% | 92% | ▼▼ | 97% | 98% | 105% | 93% | 101% |
| 20250404 | 1,352 | 1,371 | 1,210 | 1,314 | 29,500 | -79 | 94% | 97% | 222% | ▼▼▼ | 104% | 107% | 113% | 88% | 100% |
| 20250408 | 1,258 | 1,330 | 1,250 | 1,309 | 9,300 | -5 | 100% | 104% | 32% | ▼▼▼▼ | 102% | 105% | 111% | 88% | 100% |
| 20250409 | 1,279 | 1,327 | 1,279 | 1,301 | 5,700 | -8 | 99% | 102% | 61% | ▼▼▼▼▼ | 91% | 93% | 98% | 87% | 100% |
| 20250410 | 1,451 | 1,451 | 1,325 | 1,325 | 24,100 | 24 | 102% | 91% | 423% | ▲ | 100% | 104% | 107% | 89% | 102% |
| 20250411 | 1,320 | 1,348 | 1,264 | 1,316 | 28,100 | -9 | 99% | 100% | 117% | ▼ | 100% | 102% | 105% | 88% | 101% |
| 20250414 | 1,346 | 1,357 | 1,333 | 1,343 | 6,700 | 27 | 102% | 100% | 24% | ▲ | 99% | 102% | 105% | 90% | 103% |
| 20250415 | 1,353 | 1,353 | 1,330 | 1,343 | 2,700 | 0 | 100% | 99% | 40% | -- | 100% | 102% | 106% | 90% | 103% |
| 20250416 | 1,343 | 1,360 | 1,331 | 1,341 | 10,700 | -2 | 100% | 100% | 396% | ▼ | 101% | 102% | 105% | 90% | 103% |
| 20250417 | 1,351 | 1,379 | 1,345 | 1,367 | 4,600 | 26 | 102% | 101% | 43% | ▲ | 100% | 100% | 105% | 91% | 105% |
| 20250418 | 1,377 | 1,390 | 1,376 | 1,376 | 5,300 | 9 | 101% | 100% | 115% | ▲▲ | 98% | 99% | 104% | 92% | 106% |
| 20250421 | 1,387 | 1,398 | 1,340 | 1,361 | 18,800 | -15 | 99% | 98% | 355% | ▼ | 100% | 101% | 105% | 91% | 105% |
| 20250422 | 1,366 | 1,379 | 1,361 | 1,365 | 4,300 | 4 | 100% | 100% | 23% | ▲ | 100% | 102% | 105% | 91% | 105% |
| 20250423 | 1,374 | 1,388 | 1,367 | 1,373 | 3,300 | 8 | 101% | 100% | 77% | ▲▲ | 100% | 103% | 105% | 92% | 106% |
| 20250424 | 1,377 | 1,382 | 1,368 | 1,371 | 6,100 | -2 | 100% | 100% | 185% | ▼ | 99% | 103% | 104% | 92% | 105% |
| 20250425 | 1,378 | 1,388 | 1,366 | 1,368 | 6,700 | -3 | 100% | 99% | 110% | ▼▼ | 100% | 102% | 105% | 92% | 105% |
| 20250428 | 1,385 | 1,389 | 1,370 | 1,379 | 5,500 | 11 | 101% | 100% | 82% | ▲ | 101% | 102% | 105% | 93% | 106% |
| 20250430 | 1,384 | 1,400 | 1,384 | 1,396 | 7,600 | 17 | 101% | 101% | 138% | ▲▲ | 101% | 100% | 104% | 94% | 107% |
| 20250501 | 1,400 | 1,428 | 1,388 | 1,417 | 7,800 | 21 | 102% | 101% | 103% | ▲▲▲ | 99% | 98% | 102% | 100% | 109% |
| 20250502 | 1,422 | 1,424 | 1,401 | 1,408 | 4,900 | -9 | 99% | 99% | 63% | ▼ | 101% | 100% | 103% | 99% | 108% |
| 20250507 | 1,410 | 1,418 | 1,387 | 1,418 | 6,000 | 10 | 101% | 101% | 122% | ▲ | 100% | 101% | 104% | 100% | 109% |
| 20250508 | 1,397 | 1,412 | 1,393 | 1,394 | 9,200 | -24 | 98% | 100% | 153% | ▼ | 100% | 101% | 105% | 98% | 107% |
| 20250509 | 1,395 | 1,404 | 1,390 | 1,399 | 7,500 | 5 | 100% | 100% | 82% | ▲ | 101% | 102% | 105% | 99% | 108% |
| 20250512 | 1,390 | 1,410 | 1,389 | 1,400 | 10,500 | 1 | 100% | 101% | 140% | ▲▲ | 100% | 102% | 104% | 99% | 106% |
| 20250513 | 1,408 | 1,408 | 1,391 | 1,406 | 5,100 | 6 | 100% | 100% | 49% | ▲▲▲ | 100% | 102% | 104% | 99% | 107% |
| 20250514 | 1,406 | 1,413 | 1,377 | 1,406 | 7,800 | 0 | 100% | 100% | 153% | -- | 99% | 102% | 104% | 99% | 105% |
| 20250515 | 1,406 | 1,408 | 1,394 | 1,394 | 5,300 | -12 | 99% | 99% | 68% | ▼ | 100% | 101% | 103% | 98% | 104% |
| 20250516 | 1,418 | 1,445 | 1,410 | 1,424 | 19,000 | 30 | 102% | 100% | 358% | ▲ | 102% | 100% | 103% | 100% | 106% |
| 20250519 | 1,415 | 1,448 | 1,415 | 1,439 | 10,400 | 15 | 101% | 102% | 55% | ▲▲ | 100% | 99% | 102% | 100% | 106% |
| 20250520 | 1,436 | 1,449 | 1,433 | 1,434 | 6,100 | -5 | 100% | 100% | 59% | ▼ | 101% | 102% | 102% | 100% | 105% |
| 20250521 | 1,428 | 1,440 | 1,410 | 1,438 | 14,500 | 4 | 100% | 101% | 238% | ▲ | 100% | 103% | 103% | 100% | 106% |
| 20250522 | 1,414 | 1,430 | 1,404 | 1,418 | 25,600 | -20 | 99% | 100% | 177% | ▼ | 99% | 103% | 103% | 99% | 104% |
| 20250523 | 1,408 | 1,412 | 1,390 | 1,397 | 30,600 | -21 | 99% | 99% | 120% | ▼▼ | 101% | 101% | 0% | 97% | 102% |
| 20250526 | 1,400 | 1,433 | 1,394 | 1,415 | 46,300 | 18 | 101% | 101% | 151% | ▲ | 101% | 97% | 0% | 98% | 103% |
| 20250527 | 1,445 | 1,454 | 1,439 | 1,454 | 75,600 | 39 | 103% | 101% | 163% | ▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20250528 | 1,460 | 1,465 | 1,430 | 1,455 | 43,600 | 1 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20250529 | 1,408 | 1,435 | 1,390 | 1,407 | 52,700 | -48 | 97% | 100% | 121% | ▼ | 100% | 104% | 0% | 97% | 101% |
| 20250530 | 1,400 | 1,406 | 1,392 | 1,400 | 19,500 | -7 | 100% | 100% | 37% | ▼▼ | 100% | 104% | 0% | 96% | 100% |
| 20250602 | 1,398 | 1,401 | 1,387 | 1,401 | 23,900 | 1 | 100% | 100% | 123% | ▲ | 101% | 104% | 0% | 96% | 101% |
| 20250603 | 1,401 | 1,414 | 1,395 | 1,414 | 24,600 | 13 | 101% | 101% | 103% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20250604 | 1,414 | 1,427 | 1,401 | 1,415 | 24,900 | 1 | 100% | 100% | 101% | ▲▲▲ | 102% | 0% | 0% | 97% | 102% |
| 20250605 | 1,425 | 1,470 | 1,420 | 1,459 | 27,100 | 44 | 103% | 102% | 109% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 1,459 | 1,482 | 1,441 | 1,452 | 28,600 | -7 | 100% | 100% | 106% | ▼ | % | % | % | 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 | 3,500 | 57,200 | 3,500 | 26,300 | 0 | 30,900 |
| 2025-05-23 | 0 | 51,400 | 0 | 19,500 | 0 | 31,900 |
| 2025-05-16 | 0 | 55,000 | 0 | 22,000 | 0 | 33,000 |
| 2025-05-09 | 0 | 58,200 | 0 | 25,600 | 0 | 32,600 |
| 2025-05-02 | 0 | 60,400 | 0 | 25,000 | 0 | 35,400 |
| 2025-04-25 | 0 | 61,300 | 0 | 24,100 | 0 | 37,200 |
| 2025-04-18 | 0 | 57,400 | 0 | 26,500 | 0 | 30,900 |
| 2025-04-11 | 0 | 59,500 | 0 | 27,200 | 0 | 32,300 |
| 2025-04-04 | 0 | 72,700 | 0 | 36,900 | 0 | 35,800 |
| 2025-03-28 | 0 | 79,300 | 0 | 39,900 | 0 | 39,400 |
| 2025-03-21 | 0 | 71,200 | 0 | 38,600 | 0 | 32,600 |
| 2025-03-14 | 0 | 67,000 | 0 | 35,500 | 0 | 31,500 |
| 2025-03-07 | 0 | 66,100 | 0 | 37,100 | 0 | 29,000 |
| 2025-02-28 | 0 | 71,700 | 0 | 38,600 | 0 | 33,100 |
| 2025-02-21 | 0 | 78,100 | 0 | 38,100 | 0 | 40,000 |
| 2025-02-14 | 0 | 73,600 | 0 | 34,500 | 0 | 39,100 |
| 2025-02-07 | 0 | 68,900 | 0 | 37,500 | 0 | 31,400 |
| 2025-01-31 | 0 | 70,800 | 0 | 36,200 | 0 | 34,600 |
| 2025-01-24 | 0 | 88,600 | 0 | 45,500 | 0 | 43,100 |
| 2025-01-17 | 0 | 80,800 | 0 | 43,600 | 0 | 37,200 |
| 2025-01-10 | 0 | 77,300 | 0 | 42,400 | 0 | 34,900 |
| 2024-12-27 | 0 | 75,100 | 0 | 43,300 | 0 | 31,800 |
| 2024-12-20 | 0 | 73,500 | 0 | 43,500 | 0 | 30,000 |
| 2024-12-13 | 100 | 75,400 | 100 | 45,500 | 0 | 29,900 |
| 2024-12-06 | 0 | 57,600 | 0 | 34,000 | 0 | 23,600 |
| 2024-11-29 | 0 | 59,100 | 0 | 34,600 | 0 | 24,500 |
| 2024-11-22 | 0 | 55,100 | 0 | 29,000 | 0 | 26,100 |
| 2024-11-15 | 0 | 55,100 | 0 | 28,700 | 0 | 26,400 |
| 2024-11-08 | 0 | 52,800 | 0 | 23,800 | 0 | 29,000 |
| 2024-11-01 | 0 | 55,700 | 0 | 24,500 | 0 | 31,200 |
| 2024-10-25 | 0 | 54,500 | 0 | 23,900 | 0 | 30,600 |
| 2024-10-18 | 0 | 55,600 | 0 | 24,700 | 0 | 30,900 |
| 2024-10-11 | 0 | 54,200 | 0 | 24,800 | 0 | 29,400 |
| 2024-10-04 | 0 | 46,700 | 0 | 21,400 | 0 | 25,300 |
| 2024-09-27 | 0 | 48,200 | 0 | 21,800 | 0 | 26,400 |
| 2024-09-20 | 0 | 47,000 | 0 | 20,900 | 0 | 26,100 |
| 2024-09-13 | 0 | 45,100 | 0 | 21,600 | 0 | 23,500 |
| 2024-09-06 | 0 | 47,500 | 0 | 21,700 | 0 | 25,800 |
| 2024-08-30 | 0 | 52,800 | 0 | 23,800 | 0 | 29,000 |
| 2024-08-23 | 0 | 50,000 | 0 | 22,300 | 0 | 27,700 |
| 2024-08-16 | 0 | 49,800 | 0 | 22,100 | 0 | 27,700 |
| 2024-08-09 | 0 | 50,400 | 0 | 22,400 | 0 | 28,000 |
| 2024-08-02 | 0 | 63,100 | 0 | 29,100 | 0 | 34,000 |
| 2024-07-26 | 0 | 57,600 | 0 | 23,400 | 0 | 34,200 |
| 2024-07-19 | 0 | 61,500 | 0 | 22,800 | 0 | 38,700 |
| 2024-07-12 | 0 | 63,900 | 0 | 23,000 | 0 | 40,900 |
| 2024-07-05 | 0 | 55,200 | 0 | 21,300 | 0 | 33,900 |
| 2024-06-28 | 0 | 56,000 | 0 | 22,600 | 0 | 33,400 |
| 2024-06-21 | 0 | 60,300 | 0 | 24,000 | 0 | 36,300 |
| 2024-06-14 | 0 | 60,300 | 0 | 26,500 | 0 | 33,800 |
| 2024-06-07 | 0 | 63,300 | 0 | 28,100 | 0 | 35,200 |
| 2024-05-31 | 1,600 | 61,000 | 1,600 | 32,400 | 0 | 28,600 |
| 2024-05-24 | 0 | 67,100 | 0 | 30,500 | 0 | 36,600 |
| 2024-05-17 | 0 | 72,500 | 0 | 30,400 | 0 | 42,100 |
| 2024-05-10 | 0 | 80,700 | 0 | 29,800 | 0 | 50,900 |
| 2024-05-02 | 0 | 71,800 | 0 | 29,100 | 0 | 42,700 |
| 2024-04-26 | 0 | 76,000 | 0 | 30,500 | 0 | 45,500 |
| 2024-04-19 | 0 | 77,400 | 0 | 31,300 | 0 | 46,100 |
| 2024-04-12 | 0 | 73,000 | 0 | 31,700 | 0 | 41,300 |
| 2024-04-05 | 0 | 62,200 | 0 | 31,700 | 0 | 30,500 |
| 2024-03-29 | 0 | 71,600 | 0 | 38,700 | 0 | 32,900 |
| 2024-03-22 | 0 | 69,500 | 0 | 39,700 | 0 | 29,800 |
| 2024-03-15 | 0 | 78,700 | 0 | 48,300 | 0 | 30,400 |
| 2024-03-08 | 0 | 75,500 | 0 | 47,400 | 0 | 28,100 |
| 2024-03-01 | 0 | 78,400 | 0 | 49,100 | 0 | 29,300 |
| 2024-02-22 | 0 | 64,500 | 0 | 38,500 | 0 | 26,000 |
| 2024-02-16 | 0 | 59,800 | 0 | 36,000 | 0 | 23,800 |
| 2024-02-09 | 0 | 60,500 | 0 | 36,700 | 0 | 23,800 |
| 2024-02-02 | 0 | 57,100 | 0 | 33,000 | 0 | 24,100 |
| 2024-01-26 | 0 | 50,500 | 0 | 27,900 | 0 | 22,600 |
| 2024-01-19 | 0 | 50,800 | 0 | 22,800 | 0 | 28,000 |
| 2024-01-12 | 0 | 46,900 | 0 | 22,300 | 0 | 24,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 15:30 | ダイコー通産 | 従業員持株会を通じた「特別奨励金スキーム」の導入について |
| 20250410 | 15:30 | ダイコー通産 | 2025年5月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250410 | 15:30 | ダイコー通産 | 2025年5月期 第3四半期決算補足説明資料 |
| 20250128 | 11:30 | ダイコー通産 | 2025年5月期 第2四半期決算説明会資料 |
| 20250110 | 15:30 | ダイコー通産 | 2025年5月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250110 | 15:30 | ダイコー通産 | 2025年5月期 第2四半期決算補足説明資料 |
| 20241212 | 15:30 | ダイコー通産 | 業績予想の修正に関するお知らせ |
| 20241010 | 15:00 | ダイコー通産 | 2025年5月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20241010 | 15:00 | ダイコー通産 | 2025年5月期 第1四半期決算補足説明資料 |
| 20240724 | 15:00 | ダイコー通産 | 剰余金の配当に関するお知らせ |
| 20240724 | 15:00 | ダイコー通産 | 2024年5月期 決算説明会資料 |
| 20240710 | 15:00 | ダイコー通産 | 2024年5月期 決算補足説明資料 |
| 20240710 | 15:00 | ダイコー通産 | 2024年5月期 決算短信〔日本基準〕（非連結） |
| 20240410 | 15:00 | ダイコー通産 | 2024年5月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240410 | 15:00 | ダイコー通産 | 2024年5月期 第3四半期決算補足説明資料 |
| 20240126 | 10:00 | ダイコー通産 | 2024年5月期 第2四半期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7673 | 1 | ホーム | ダイコー通産株式会社 | 2025-06-06 23:22:21 |
| 7673 | 2 | 2025年04月25日 従業員持株会を通じた「特別奨励金スキーム」の導入について（165KB） | 2025-04-25 19:30:56 |
| 7673 | 2 | 従業員持株会を通じた「特別奨励金スキーム」の導入について | IRニュース | IR情報 | ダイコー通産株式会社 | 2025-04-25 19:30:12 |
| 7673 | 2 | 2025年04月10日 2025年5月期 第3四半期決算短信〔日本基準〕（非連結）（491KB） | 2025-04-10 18:30:17 |
| 7673 | 2 | 2025年04月10日 2025年5月期 第3四半期決算補足説明資料（2,003KB） | 2025-04-10 18:30:16 |
| 7673 | 2 | 2025年5月期 第3四半期決算短信〔日本基準〕（非連結） | IRニュース | IR情報 | ダイコー通産株式会社 | 2025-04-10 18:29:04 |
| 7673 | 2 | 2025年5月期 第3四半期決算補足説明資料 | IRニュース | IR情報 | ダイコー通産株式会社 | 2025-04-10 18:29:02 |
| 7673 | 2 | 2025年01月28日 2025年5月期 第2四半期決算説明会資料（2,948KB） | 2025-01-28 15:31:37 |
| 7673 | 2 | 2025年5月期 第2四半期決算説明会資料 | IRニュース | IR情報 | ダイコー通産株式会社 | 2025-01-28 15:31:14 |
| 7673 | 2 | 2025年01月14日 半期報告書-第50期(2024/06/01-2025/05/31)（112KB） | 2025-01-14 20:31:15 |