| 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 | 1,144 | 1,144 | 1,132 | 1,142 | 1,200 | -2 | 100% | 100% | 133% | ▼ | 100% | 99% | 109% | 94% | 102% |
| 20240925 | 1,126 | 1,134 | 1,125 | 1,125 | 2,400 | -17 | 99% | 100% | 200% | ▼▼ | 101% | 99% | 109% | 93% | 100% |
| 20240926 | 1,128 | 1,144 | 1,125 | 1,138 | 6,300 | 13 | 101% | 101% | 263% | ▲ | 99% | 99% | 108% | 94% | 101% |
| 20240927 | 1,135 | 1,139 | 1,125 | 1,125 | 2,900 | -13 | 99% | 99% | 46% | ▼ | 100% | 102% | 110% | 93% | 100% |
| 20240930 | 1,106 | 1,127 | 1,103 | 1,108 | 5,300 | -17 | 98% | 100% | 183% | ▼▼ | 100% | 106% | 109% | 91% | 100% |
| 20241001 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 12 | 101% | 100% | 19% | ▲ | 99% | 104% | 109% | 92% | 101% |
| 20241002 | 1,137 | 1,137 | 1,121 | 1,121 | 1,800 | 1 | 100% | 99% | 180% | ▲▲ | 100% | 103% | 110% | 93% | 101% |
| 20241003 | 1,125 | 1,125 | 1,121 | 1,121 | 300 | 0 | 100% | 100% | 17% | -- | 101% | 104% | 111% | 93% | 101% |
| 20241004 | 1,121 | 1,128 | 1,121 | 1,128 | 1,600 | 7 | 101% | 101% | 533% | ▲ | 104% | 108% | 109% | 96% | 102% |
| 20241007 | 1,139 | 1,183 | 1,135 | 1,183 | 5,600 | 55 | 105% | 104% | 350% | ▲▲ | 100% | 105% | 107% | 100% | 107% |
| 20241008 | 1,164 | 1,171 | 1,160 | 1,160 | 2,200 | -23 | 98% | 100% | 39% | ▼ | 99% | 106% | 108% | 98% | 105% |
| 20241009 | 1,150 | 1,150 | 1,141 | 1,142 | 2,700 | -18 | 98% | 99% | 123% | ▼▼ | 101% | 106% | 108% | 97% | 103% |
| 20241010 | 1,148 | 1,175 | 1,136 | 1,161 | 11,700 | 19 | 102% | 101% | 433% | ▲ | 101% | 100% | 102% | 98% | 105% |
| 20241011 | 1,218 | 1,227 | 1,201 | 1,227 | 35,300 | 66 | 106% | 101% | 302% | ▲▲ | 98% | 98% | 101% | 100% | 111% |
| 20241015 | 1,227 | 1,247 | 1,200 | 1,207 | 10,500 | -20 | 98% | 98% | 30% | ▼ | 102% | 99% | 104% | 98% | 109% |
| 20241016 | 1,196 | 1,238 | 1,192 | 1,218 | 7,400 | 11 | 101% | 102% | 70% | ▲ | 100% | 96% | 102% | 99% | 110% |
| 20241017 | 1,218 | 1,228 | 1,213 | 1,213 | 1,700 | -5 | 100% | 100% | 23% | ▼ | 99% | 97% | 102% | 99% | 109% |
| 20241018 | 1,211 | 1,211 | 1,200 | 1,202 | 2,500 | -11 | 99% | 99% | 147% | ▼▼ | 101% | 100% | 105% | 98% | 108% |
| 20241021 | 1,182 | 1,206 | 1,182 | 1,190 | 1,800 | -12 | 99% | 101% | 72% | ▼▼▼ | 99% | 101% | 104% | 97% | 107% |
| 20241022 | 1,185 | 1,185 | 1,170 | 1,170 | 3,700 | -20 | 98% | 99% | 206% | ▼▼▼▼ | 99% | 102% | 104% | 95% | 106% |
| 20241023 | 1,189 | 1,189 | 1,172 | 1,172 | 2,000 | 2 | 100% | 99% | 54% | ▲ | 99% | 106% | 106% | 96% | 106% |
| 20241024 | 1,173 | 1,178 | 1,166 | 1,166 | 3,400 | -6 | 99% | 99% | 170% | ▼ | 101% | 107% | 106% | 95% | 105% |
| 20241025 | 1,166 | 1,189 | 1,162 | 1,180 | 6,600 | 14 | 101% | 101% | 194% | ▲ | 101% | 105% | 105% | 96% | 106% |
| 20241028 | 1,178 | 1,215 | 1,178 | 1,193 | 6,400 | 13 | 101% | 101% | 97% | ▲▲ | 101% | 103% | 104% | 97% | 108% |
| 20241029 | 1,192 | 1,210 | 1,192 | 1,209 | 4,500 | 16 | 101% | 101% | 70% | ▲▲▲ | 102% | 101% | 102% | 99% | 108% |
| 20241030 | 1,209 | 1,264 | 1,204 | 1,239 | 65,200 | 30 | 102% | 102% | 1449% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 111% |
| 20241031 | 1,239 | 1,243 | 1,223 | 1,242 | 6,900 | 3 | 100% | 100% | 11% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 111% |
| 20241101 | 1,222 | 1,235 | 1,218 | 1,223 | 5,100 | -19 | 98% | 100% | 74% | ▼ | 99% | 100% | 100% | 98% | 108% |
| 20241105 | 1,237 | 1,238 | 1,219 | 1,220 | 3,700 | -3 | 100% | 99% | 73% | ▼▼ | 99% | 102% | 101% | 98% | 107% |
| 20241106 | 1,219 | 1,220 | 1,206 | 1,206 | 5,300 | -14 | 99% | 99% | 143% | ▼▼▼ | 100% | 101% | 102% | 97% | 106% |
| 20241107 | 1,210 | 1,226 | 1,203 | 1,208 | 3,400 | 2 | 100% | 100% | 64% | ▲ | 101% | 101% | 102% | 97% | 106% |
| 20241108 | 1,208 | 1,232 | 1,206 | 1,224 | 6,200 | 16 | 101% | 101% | 182% | ▲▲ | 101% | 100% | 101% | 99% | 105% |
| 20241111 | 1,224 | 1,238 | 1,214 | 1,238 | 2,600 | 14 | 101% | 101% | 42% | ▲▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20241112 | 1,237 | 1,237 | 1,218 | 1,219 | 2,800 | -19 | 98% | 99% | 108% | ▼ | 100% | 102% | 102% | 98% | 105% |
| 20241113 | 1,210 | 1,236 | 1,210 | 1,216 | 8,700 | -3 | 100% | 100% | 311% | ▼▼ | 100% | 101% | 102% | 98% | 104% |
| 20241114 | 1,211 | 1,237 | 1,211 | 1,217 | 6,700 | 1 | 100% | 100% | 77% | ▲ | 100% | 100% | 101% | 98% | 104% |
| 20241115 | 1,222 | 1,229 | 1,219 | 1,219 | 1,300 | 2 | 100% | 100% | 19% | ▲▲ | 101% | 101% | 110% | 98% | 105% |
| 20241118 | 1,217 | 1,230 | 1,216 | 1,230 | 800 | 11 | 101% | 101% | 62% | ▲▲▲ | 100% | 100% | 109% | 99% | 105% |
| 20241119 | 1,231 | 1,231 | 1,217 | 1,227 | 2,500 | -3 | 100% | 100% | 313% | ▼ | 100% | 101% | 109% | 99% | 105% |
| 20241120 | 1,226 | 1,226 | 1,218 | 1,226 | 2,300 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 101% | 110% | 99% | 105% |
| 20241121 | 1,219 | 1,225 | 1,215 | 1,225 | 2,100 | -1 | 100% | 100% | 91% | ▼▼▼ | 99% | 100% | 109% | 99% | 105% |
| 20241122 | 1,225 | 1,225 | 1,218 | 1,218 | 1,400 | -7 | 99% | 99% | 67% | ▼▼▼▼ | 102% | 101% | 110% | 98% | 103% |
| 20241125 | 1,217 | 1,236 | 1,217 | 1,236 | 2,100 | 18 | 101% | 102% | 150% | ▲ | 100% | 101% | 109% | 100% | 104% |
| 20241126 | 1,226 | 1,233 | 1,224 | 1,232 | 1,500 | -4 | 100% | 100% | 71% | ▼ | 99% | 100% | 109% | 99% | 102% |
| 20241127 | 1,229 | 1,235 | 1,216 | 1,221 | 4,600 | -11 | 99% | 99% | 307% | ▼▼ | 102% | 101% | 111% | 98% | 101% |
| 20241128 | 1,212 | 1,233 | 1,212 | 1,231 | 7,500 | 10 | 101% | 102% | 163% | ▲ | 101% | 100% | 110% | 99% | 102% |
| 20241129 | 1,220 | 1,233 | 1,217 | 1,233 | 3,800 | 2 | 100% | 101% | 51% | ▲▲ | 100% | 99% | 108% | 100% | 102% |
| 20241202 | 1,232 | 1,232 | 1,224 | 1,231 | 1,300 | -2 | 100% | 100% | 34% | ▼ | 100% | 100% | 110% | 99% | 102% |
| 20241203 | 1,214 | 1,231 | 1,214 | 1,220 | 3,500 | -11 | 99% | 100% | 269% | ▼▼ | 100% | 100% | 109% | 99% | 101% |
| 20241204 | 1,220 | 1,225 | 1,215 | 1,224 | 1,200 | 4 | 100% | 100% | 34% | ▲ | 100% | 101% | 108% | 99% | 101% |
| 20241205 | 1,222 | 1,223 | 1,216 | 1,223 | 1,000 | -1 | 100% | 100% | 83% | ▼ | 100% | 102% | 108% | 99% | 101% |
| 20241206 | 1,214 | 1,219 | 1,210 | 1,219 | 3,200 | -4 | 100% | 100% | 320% | ▼▼ | 101% | 111% | 0% | 98% | 100% |
| 20241209 | 1,211 | 1,220 | 1,208 | 1,220 | 8,200 | 1 | 100% | 101% | 256% | ▲ | 100% | 110% | 0% | 99% | 100% |
| 20241210 | 1,219 | 1,226 | 1,215 | 1,220 | 2,200 | 0 | 100% | 100% | 27% | -- | 101% | 110% | 0% | 99% | 100% |
| 20241211 | 1,220 | 1,260 | 1,214 | 1,234 | 10,500 | 14 | 101% | 101% | 477% | ▲ | 100% | 108% | 0% | 100% | 101% |
| 20241212 | 1,234 | 1,240 | 1,222 | 1,239 | 3,100 | 5 | 100% | 100% | 30% | ▲▲ | 98% | 97% | 0% | 100% | 102% |
| 20241213 | 1,369 | 1,369 | 1,282 | 1,340 | 83,400 | 101 | 108% | 98% | 2690% | ▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241216 | 1,330 | 1,345 | 1,304 | 1,336 | 19,100 | -4 | 100% | 100% | 23% | ▼ | 100% | 100% | 0% | 100% | 110% |
| 20241217 | 1,320 | 1,349 | 1,312 | 1,322 | 9,200 | -14 | 99% | 100% | 48% | ▼▼ | 101% | 0% | 0% | 99% | 109% |
| 20241218 | 1,316 | 1,342 | 1,316 | 1,330 | 11,400 | 8 | 101% | 101% | 124% | ▲ | 100% | 0% | 0% | 99% | 109% |
| 20241219 | 1,320 | 1,336 | 1,315 | 1,323 | 5,600 | -7 | 99% | 100% | 49% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20241220 | 1,329 | 1,329 | 1,314 | 1,314 | 4,700 | -9 | 99% | 99% | 84% | ▼▼ | % | % | % | 98% | 108% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U465 | 350 | 2024-07-30 15:25 | ダイコー通産株式会社 | 光通信株式会社 | 変更報告書 |
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 | 2024-12-21 12:24:25 |
| 7673 | 2 | 2024年10月10日 2025年5月期 第1四半期決算短信〔日本基準〕（非連結）（624KB） | 2024-10-10 20:29:49 |
| 7673 | 2 | 2024年10月10日 2025年5月期 第1四半期決算補足説明資料（2,024KB） | 2024-10-10 20:29:48 |
| 7673 | 2 | 2025年5月期 第1四半期決算短信〔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 | 2024-10-10 20:29:04 |
| 7673 | 2 | 2025年5月期 第1四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 | 2024-10-10 20:29:03 |
| 7673 | 2 | コーポレート・ガバナンス | 経営方針 | IR情報 | ダイコー通産株式会社 | 2024-10-05 05:28:36 |
| 7673 | 2 | 2024年08月30日 有価証券報告書-第49期(2023/06/01-2024/05/31)（578KB） | 2024-08-31 00:29:38 |
| 7673 | 2 | 有価証券報告書-第49期(2023/06/01-2024/05/31) | IRニュース | IR情報 | ダイコー通産株式会社 | 2024-08-31 00:28:56 |
| 7673 | 2 | 2024年08月30日 コーポレート・ガバナンスに関する報告書 2024/08/30（204KB） | 2024-08-30 11:31:43 |
| 7673 | 2 | コーポレート・ガバナンスに関する報告書 2024/08/30 | IRニュース | IR情報 | ダイコー通産株式会社 | 2024-08-30 11:31:26 |