| 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 | 909 | 910 | 890 | 901 | 12,800 | -6 | 99% | 99% | 88% | ▼ | 101% | 101% | 102% | 97% | 103% |
| 20250311 | 893 | 915 | 893 | 906 | 21,700 | 5 | 101% | 101% | 170% | ▲ | 100% | 102% | 99% | 97% | 104% |
| 20250312 | 906 | 917 | 898 | 910 | 42,800 | 4 | 100% | 100% | 197% | ▲▲ | 99% | 101% | 97% | 98% | 104% |
| 20250313 | 912 | 915 | 899 | 899 | 4,300 | -11 | 99% | 99% | 10% | ▼ | 100% | 103% | 98% | 97% | 102% |
| 20250314 | 899 | 906 | 898 | 898 | 5,700 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 103% | 98% | 97% | 100% |
| 20250317 | 903 | 913 | 886 | 904 | 24,800 | 6 | 101% | 100% | 435% | ▲ | 102% | 102% | 96% | 97% | 101% |
| 20250318 | 911 | 925 | 911 | 925 | 27,800 | 21 | 102% | 102% | 112% | ▲▲ | 100% | 100% | 94% | 99% | 103% |
| 20250319 | 921 | 929 | 921 | 924 | 15,300 | -1 | 100% | 100% | 55% | ▼ | 99% | 98% | 93% | 99% | 103% |
| 20250321 | 928 | 930 | 922 | 922 | 26,500 | -2 | 100% | 99% | 173% | ▼▼ | 100% | 97% | 93% | 99% | 103% |
| 20250324 | 925 | 928 | 914 | 928 | 15,300 | 6 | 101% | 100% | 58% | ▲ | 99% | 94% | 93% | 100% | 103% |
| 20250325 | 930 | 930 | 916 | 924 | 23,600 | -4 | 100% | 99% | 154% | ▼ | 98% | 95% | 94% | 99% | 103% |
| 20250326 | 927 | 927 | 902 | 907 | 20,900 | -17 | 98% | 98% | 89% | ▼▼ | 99% | 98% | 96% | 98% | 101% |
| 20250327 | 903 | 907 | 894 | 894 | 19,700 | -13 | 99% | 99% | 94% | ▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20250328 | 878 | 884 | 862 | 870 | 30,000 | -24 | 97% | 99% | 152% | ▼▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20250331 | 858 | 877 | 857 | 857 | 28,700 | -13 | 99% | 100% | 96% | ▼▼▼▼▼ | 102% | 97% | 100% | 92% | 100% |
| 20250401 | 863 | 888 | 862 | 883 | 21,000 | 26 | 103% | 102% | 73% | ▲ | 97% | 93% | 97% | 95% | 103% |
| 20250402 | 896 | 914 | 873 | 873 | 31,900 | -10 | 99% | 97% | 152% | ▼ | 103% | 100% | 102% | 94% | 102% |
| 20250403 | 846 | 872 | 845 | 868 | 37,800 | -5 | 99% | 103% | 118% | ▼▼ | 99% | 102% | 103% | 94% | 101% |
| 20250404 | 841 | 863 | 813 | 830 | 52,500 | -38 | 96% | 99% | 139% | ▼▼▼ | 104% | 108% | 108% | 89% | 100% |
| 20250408 | 800 | 837 | 800 | 834 | 52,800 | 4 | 100% | 104% | 101% | ▲ | 98% | 105% | 109% | 90% | 100% |
| 20250409 | 819 | 826 | 793 | 806 | 43,800 | -28 | 97% | 98% | 83% | ▼ | 98% | 100% | 102% | 87% | 100% |
| 20250410 | 868 | 868 | 844 | 850 | 16,800 | 44 | 105% | 98% | 38% | ▲ | 102% | 101% | 106% | 92% | 105% |
| 20250411 | 845 | 861 | 825 | 861 | 13,800 | 11 | 101% | 102% | 82% | ▲▲ | 99% | 98% | 103% | 93% | 107% |
| 20250414 | 870 | 871 | 857 | 857 | 25,900 | -4 | 100% | 99% | 188% | ▼ | 100% | 98% | 106% | 92% | 106% |
| 20250415 | 864 | 864 | 857 | 864 | 9,200 | 7 | 101% | 100% | 36% | ▲ | 98% | 98% | 114% | 93% | 107% |
| 20250416 | 864 | 867 | 849 | 851 | 17,300 | -13 | 98% | 98% | 188% | ▼ | 99% | 102% | 115% | 92% | 106% |
| 20250417 | 854 | 863 | 835 | 849 | 57,000 | -2 | 100% | 99% | 329% | ▼▼ | 101% | 103% | 122% | 91% | 105% |
| 20250418 | 845 | 864 | 845 | 850 | 21,800 | 1 | 100% | 101% | 38% | ▲ | 99% | 101% | 120% | 92% | 105% |
| 20250421 | 855 | 858 | 845 | 845 | 7,600 | -5 | 99% | 99% | 35% | ▼ | 99% | 101% | 121% | 91% | 105% |
| 20250422 | 851 | 857 | 844 | 844 | 22,900 | -1 | 100% | 99% | 301% | ▼▼ | 102% | 102% | 121% | 91% | 105% |
| 20250423 | 851 | 878 | 847 | 867 | 127,200 | 23 | 103% | 102% | 555% | ▲ | 99% | 99% | 118% | 96% | 108% |
| 20250424 | 872 | 875 | 857 | 865 | 13,500 | -2 | 100% | 99% | 11% | ▼ | 99% | 100% | 120% | 97% | 107% |
| 20250425 | 861 | 879 | 851 | 856 | 22,200 | -9 | 99% | 99% | 164% | ▼▼ | 99% | 102% | 119% | 97% | 106% |
| 20250428 | 871 | 875 | 862 | 863 | 9,800 | 7 | 101% | 99% | 44% | ▲ | 100% | 102% | 120% | 98% | 107% |
| 20250430 | 870 | 872 | 861 | 866 | 7,800 | 3 | 100% | 100% | 80% | ▲▲ | 99% | 102% | 122% | 98% | 107% |
| 20250501 | 862 | 864 | 845 | 852 | 19,100 | -14 | 98% | 99% | 245% | ▼ | 100% | 104% | 123% | 98% | 106% |
| 20250502 | 858 | 858 | 842 | 857 | 5,600 | 5 | 101% | 100% | 29% | ▲ | 104% | 104% | 124% | 99% | 106% |
| 20250507 | 857 | 897 | 853 | 889 | 105,500 | 32 | 104% | 104% | 1884% | ▲▲ | 99% | 103% | 119% | 100% | 110% |
| 20250508 | 889 | 892 | 871 | 883 | 10,000 | -6 | 99% | 99% | 9% | ▼ | 99% | 103% | 120% | 99% | 110% |
| 20250509 | 886 | 893 | 874 | 877 | 14,000 | -6 | 99% | 99% | 140% | ▼▼ | 102% | 112% | 121% | 99% | 109% |
| 20250512 | 877 | 901 | 877 | 892 | 42,600 | 15 | 102% | 102% | 304% | ▲ | 99% | 114% | 117% | 100% | 106% |
| 20250513 | 902 | 903 | 884 | 892 | 23,500 | 0 | 100% | 99% | 55% | -- | 101% | 114% | 117% | 100% | 106% |
| 20250514 | 905 | 913 | 898 | 912 | 13,900 | 20 | 102% | 101% | 59% | ▲ | 100% | 111% | 116% | 100% | 108% |
| 20250515 | 912 | 915 | 899 | 912 | 47,600 | 0 | 100% | 100% | 342% | -- | 104% | 108% | 112% | 100% | 108% |
| 20250516 | 943 | 1,002 | 930 | 981 | 164,600 | 69 | 108% | 104% | 346% | ▲ | 105% | 105% | 108% | 100% | 116% |
| 20250519 | 981 | 1,030 | 972 | 1,028 | 162,000 | 47 | 105% | 105% | 98% | ▲▲ | 100% | 102% | 104% | 100% | 122% |
| 20250520 | 1,017 | 1,035 | 1,014 | 1,014 | 27,300 | -14 | 99% | 100% | 17% | ▼ | 100% | 103% | 103% | 99% | 120% |
| 20250521 | 1,007 | 1,016 | 998 | 1,009 | 16,400 | -5 | 100% | 100% | 60% | ▼▼ | 101% | 104% | 102% | 98% | 120% |
| 20250522 | 1,008 | 1,017 | 1,005 | 1,017 | 20,300 | 8 | 101% | 101% | 124% | ▲ | 100% | 102% | 100% | 99% | 120% |
| 20250523 | 1,027 | 1,032 | 1,011 | 1,028 | 24,600 | 11 | 101% | 100% | 121% | ▲▲ | 101% | 104% | 0% | 100% | 121% |
| 20250526 | 1,019 | 1,039 | 1,016 | 1,033 | 93,800 | 5 | 100% | 101% | 381% | ▲▲▲ | 100% | 102% | 0% | 100% | 121% |
| 20250527 | 1,038 | 1,038 | 1,030 | 1,034 | 11,300 | 1 | 100% | 100% | 12% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 121% |
| 20250528 | 1,030 | 1,048 | 1,029 | 1,044 | 69,500 | 10 | 101% | 101% | 615% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 123% |
| 20250529 | 1,048 | 1,050 | 1,038 | 1,048 | 52,100 | 4 | 100% | 100% | 75% | ▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 123% |
| 20250530 | 1,048 | 1,056 | 1,048 | 1,055 | 12,500 | 7 | 101% | 101% | 24% | ▲▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 124% |
| 20250602 | 1,055 | 1,060 | 1,053 | 1,059 | 8,300 | 4 | 100% | 100% | 66% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 124% |
| 20250603 | 1,059 | 1,060 | 1,052 | 1,057 | 9,300 | -2 | 100% | 100% | 112% | ▼ | 98% | 0% | 0% | 100% | 121% |
| 20250604 | 1,057 | 1,059 | 1,031 | 1,035 | 49,200 | -22 | 98% | 98% | 529% | ▼▼ | 100% | 0% | 0% | 98% | 118% |
| 20250605 | 1,028 | 1,048 | 1,026 | 1,029 | 19,500 | -6 | 99% | 100% | 40% | ▼▼▼ | 100% | 0% | 0% | 97% | 117% |
| 20250606 | 1,027 | 1,034 | 1,022 | 1,027 | 9,800 | -2 | 100% | 100% | 50% | ▼▼▼▼ | % | % | % | 97% | 115% |
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 | 3,000 | 424,000 | 0 | 351,400 | 3,000 | 72,600 |
| 2025-05-23 | 1,500 | 444,500 | 0 | 363,500 | 1,500 | 81,000 |
| 2025-05-16 | 2,000 | 347,600 | 0 | 252,500 | 2,000 | 95,100 |
| 2025-05-09 | 500 | 314,800 | 0 | 210,900 | 500 | 103,900 |
| 2025-05-02 | 200 | 266,100 | 0 | 197,100 | 200 | 69,000 |
| 2025-04-25 | 1,100 | 270,000 | 0 | 202,500 | 1,100 | 67,500 |
| 2025-04-18 | 500 | 267,900 | 0 | 200,800 | 500 | 67,100 |
| 2025-04-11 | 200 | 249,000 | 0 | 199,900 | 200 | 49,100 |
| 2025-04-04 | 0 | 269,800 | 0 | 215,200 | 0 | 54,600 |
| 2025-03-28 | 0 | 273,000 | 0 | 213,600 | 0 | 59,400 |
| 2025-03-21 | 0 | 277,600 | 0 | 214,600 | 0 | 63,000 |
| 2025-03-14 | 0 | 279,600 | 0 | 219,000 | 0 | 60,600 |
| 2025-03-07 | 0 | 300,700 | 0 | 239,200 | 0 | 61,500 |
| 2025-02-28 | 0 | 322,100 | 0 | 261,800 | 0 | 60,300 |
| 2025-02-21 | 0 | 336,700 | 0 | 275,200 | 0 | 61,500 |
| 2025-02-14 | 0 | 351,800 | 0 | 284,400 | 0 | 67,400 |
| 2025-02-07 | 0 | 388,000 | 0 | 299,000 | 0 | 89,000 |
| 2025-01-31 | 0 | 396,200 | 0 | 300,100 | 0 | 96,100 |
| 2025-01-24 | 0 | 406,500 | 0 | 299,200 | 0 | 107,300 |
| 2025-01-17 | 0 | 408,500 | 0 | 298,400 | 0 | 110,100 |
| 2025-01-10 | 0 | 422,500 | 0 | 312,200 | 0 | 110,300 |
| 2024-12-27 | 0 | 435,700 | 0 | 308,400 | 0 | 127,300 |
| 2024-12-20 | 0 | 434,300 | 0 | 305,900 | 0 | 128,400 |
| 2024-12-13 | 100 | 440,800 | 100 | 308,500 | 0 | 132,300 |
| 2024-12-06 | 0 | 481,300 | 0 | 308,100 | 0 | 173,200 |
| 2024-11-29 | 0 | 487,600 | 0 | 313,300 | 0 | 174,300 |
| 2024-11-22 | 0 | 516,200 | 0 | 307,900 | 0 | 208,300 |
| 2024-11-15 | 0 | 557,400 | 0 | 348,900 | 0 | 208,500 |
| 2024-11-08 | 0 | 629,900 | 0 | 434,800 | 0 | 195,100 |
| 2024-11-01 | 0 | 611,200 | 0 | 442,000 | 0 | 169,200 |
| 2024-10-25 | 0 | 615,500 | 0 | 441,500 | 0 | 174,000 |
| 2024-10-18 | 0 | 611,600 | 0 | 431,400 | 0 | 180,200 |
| 2024-10-11 | 0 | 616,200 | 0 | 429,300 | 0 | 186,900 |
| 2024-10-04 | 0 | 651,000 | 0 | 419,200 | 0 | 231,800 |
| 2024-09-27 | 0 | 640,600 | 0 | 412,200 | 0 | 228,400 |
| 2024-09-20 | 0 | 621,200 | 0 | 409,000 | 0 | 212,200 |
| 2024-09-13 | 0 | 911,700 | 0 | 700,800 | 0 | 210,900 |
| 2024-09-06 | 0 | 909,500 | 0 | 697,100 | 0 | 212,400 |
| 2024-08-30 | 0 | 908,500 | 0 | 696,200 | 0 | 212,300 |
| 2024-08-23 | 0 | 909,200 | 0 | 701,800 | 0 | 207,400 |
| 2024-08-16 | 0 | 902,800 | 0 | 697,100 | 0 | 205,700 |
| 2024-08-09 | 0 | 891,000 | 0 | 686,500 | 0 | 204,500 |
| 2024-08-02 | 0 | 884,700 | 0 | 657,300 | 0 | 227,400 |
| 2024-07-26 | 0 | 903,200 | 0 | 656,200 | 0 | 247,000 |
| 2024-07-19 | 0 | 889,600 | 0 | 605,000 | 0 | 284,600 |
| 2024-07-12 | 0 | 870,900 | 0 | 570,800 | 0 | 300,100 |
| 2024-07-05 | 0 | 869,200 | 0 | 556,600 | 0 | 312,600 |
| 2024-06-28 | 0 | 854,300 | 0 | 526,400 | 0 | 327,900 |
| 2024-06-21 | 0 | 861,900 | 0 | 520,700 | 0 | 341,200 |
| 2024-06-14 | 0 | 857,800 | 0 | 509,600 | 0 | 348,200 |
| 2024-06-07 | 0 | 849,900 | 0 | 500,000 | 0 | 349,900 |
| 2024-05-31 | 0 | 857,800 | 0 | 455,100 | 0 | 402,700 |
| 2024-05-24 | 0 | 854,500 | 0 | 442,500 | 0 | 412,000 |
| 2024-05-17 | 0 | 816,900 | 0 | 407,200 | 0 | 409,700 |
| 2024-05-10 | 0 | 834,800 | 0 | 365,300 | 0 | 469,500 |
| 2024-05-02 | 0 | 910,600 | 0 | 453,100 | 0 | 457,500 |
| 2024-04-26 | 0 | 911,800 | 0 | 454,100 | 0 | 457,700 |
| 2024-04-19 | 0 | 980,200 | 0 | 566,300 | 0 | 413,900 |
| 2024-04-12 | 0 | 972,600 | 0 | 599,800 | 0 | 372,800 |
| 2024-04-05 | 0 | 942,500 | 0 | 589,800 | 0 | 352,700 |
| 2024-03-29 | 0 | 1,002,000 | 0 | 609,800 | 0 | 392,200 |
| 2024-03-22 | 0 | 961,600 | 0 | 571,900 | 0 | 389,700 |
| 2024-03-15 | 0 | 983,500 | 0 | 557,300 | 0 | 426,200 |
| 2024-03-08 | 0 | 972,300 | 0 | 530,200 | 0 | 442,100 |
| 2024-03-01 | 0 | 979,800 | 0 | 549,000 | 0 | 430,800 |
| 2024-02-22 | 0 | 984,400 | 0 | 547,300 | 0 | 437,100 |
| 2024-02-16 | 0 | 978,400 | 0 | 537,000 | 0 | 441,400 |
| 2024-02-09 | 0 | 1,001,900 | 0 | 537,200 | 0 | 464,700 |
| 2024-02-02 | 0 | 865,300 | 0 | 512,600 | 0 | 352,700 |
| 2024-01-26 | 0 | 825,200 | 0 | 486,300 | 0 | 338,900 |
| 2024-01-19 | 0 | 760,100 | 0 | 481,600 | 0 | 278,500 |
| 2024-01-12 | 0 | 700,600 | 0 | 442,300 | 0 | 258,300 |
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 | ＤＡＩＫＯＸＴ | 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分に関するお知らせ |
| 20250417 | 15:30 | ＤＡＩＫＯＸＴ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250403 | 15:30 | ＤＡＩＫＯＸＴ | 自己株式の取得状況に関するお知らせ |
| 20250327 | 17:00 | 大興電通 | 当社株式の貸借銘柄選定に関するお知らせ |
| 20250325 | 15:30 | 大興電通 | 役員の異動に関するお知らせ |
| 20250310 | 15:30 | 大興電通 | 役員の異動に関するお知らせ |
| 20250305 | 15:30 | 大興電通 | 自己株式の取得状況に関するお知らせ |
| 20250205 | 15:30 | 大興電通 | 自己株式の取得状況に関するお知らせ |
| 20250108 | 15:30 | 大興電通 | 自己株式の取得状況に関するお知らせ |
| 20241204 | 15:30 | 大興電通 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | 大興電通 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 大興電通 | 2025年３月期 第２四半期（中間期） 決算補足説明資料 |
| 20241111 | 15:30 | 大興電通 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240816 | 15:00 | 大興電通 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240816 | 15:00 | 大興電通 | 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240719 | 15:00 | 大興電通 | 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 |
| 20240719 | 15:00 | 大興電通 | 当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | 大興電通 | 当社子会社の取締役に対する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 |
| 20240527 | 13:00 | 大興電通 | 2024年3月期 決算説明会資料 |
| 20240308 | 15:00 | 大興電通 | 代表取締役および役員の異動に関するお知らせ |
| 20240304 | 15:00 | 大興電通 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240205 | 15:00 | 大興電通 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8023 | 1 | 【公式】DAIKO XTECH株式会社 | 情報サービスを通して「価値ある仕組み」を創造することで、社会の発展に貢献します。 | 2025-06-06 23:27:13 |
| 8023 | 2 | 2025年3月期 決算 中期経営計画「CANVAS TWO」動画、書き起こし記事 | IRニュース | DAIKO XTECH株式会社 | 2025-05-26 23:29:23 |
| 8023 | 2 | 2025年3月期 決算 中期経営計画「CANVAS TWO」説明資料 | IRニュース | DAIKO XTECH株式会社 | 2025-05-15 22:28:54 |
| 8023 | 2 | よくあるご質問 | DAIKO XTECH株式会社 | 2025-04-01 07:29:57 |
| 8023 | 2 | サイトのご利用について | DAIKO XTECH株式会社 | 2025-04-01 07:29:56 |
| 8023 | 2 | データで見る基本項目一覧 | DAIKO XTECH株式会社 | 2025-04-01 07:29:55 |
| 8023 | 2 | 基本的な考え方 | DAIKO XTECH株式会社 | 2025-04-01 07:29:54 |
| 8023 | 2 | 長期ビジョンと中期経営計画 | DAIKO XTECH株式会社 | 2025-04-01 07:29:52 |
| 8023 | 2 | CANVASについて | DAIKO XTECH株式会社 | 2025-04-01 07:29:51 |
| 8023 | 2 | 電子公告 | DAIKO XTECH株式会社 | 2025-04-01 07:29:50 |