| 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 | 3,860 | 4,045 | 3,810 | 3,915 | 430,900 | -15 | 100% | 101% | 98% | ▼▼ | 102% | 101% | 112% | 96% | 118% |
| 20240726 | 3,940 | 4,160 | 3,940 | 4,005 | 519,800 | 90 | 102% | 102% | 121% | ▲ | 101% | 98% | 110% | 98% | 120% |
| 20240729 | 4,010 | 4,065 | 3,965 | 4,045 | 230,100 | 40 | 101% | 101% | 44% | ▲▲ | 98% | 92% | 109% | 99% | 121% |
| 20240730 | 4,045 | 4,045 | 3,945 | 3,970 | 198,700 | -75 | 98% | 98% | 86% | ▼ | 101% | 103% | 112% | 97% | 118% |
| 20240731 | 3,945 | 4,005 | 3,905 | 3,985 | 175,100 | 15 | 100% | 101% | 88% | ▲ | 96% | 106% | 107% | 97% | 118% |
| 20240801 | 4,100 | 4,115 | 3,920 | 3,920 | 261,300 | -65 | 98% | 96% | 149% | ▼ | 99% | 115% | 116% | 96% | 114% |
| 20240802 | 3,785 | 3,860 | 3,715 | 3,730 | 412,200 | -190 | 95% | 99% | 158% | ▼▼ | 96% | 124% | 126% | 91% | 109% |
| 20240805 | 3,505 | 3,590 | 3,355 | 3,365 | 363,900 | -365 | 90% | 96% | 88% | ▼▼▼ | 100% | 107% | 108% | 82% | 100% |
| 20240806 | 4,065 | 4,065 | 4,065 | 4,065 | 87,400 | 700 | 121% | 100% | 24% | ▲ | 100% | 100% | 101% | 99% | 121% |
| 20240807 | 4,355 | 4,415 | 4,350 | 4,350 | 1,939,000 | 285 | 107% | 100% | 2219% | ▲▲ | 100% | 100% | 100% | 100% | 129% |
| 20240808 | 4,350 | 4,360 | 4,335 | 4,350 | 2,298,800 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 100% | 100% | 129% |
| 20240809 | 4,350 | 4,355 | 4,335 | 4,340 | 1,188,500 | -10 | 100% | 100% | 52% | ▼ | 100% | 100% | 101% | 100% | 129% |
| 20240813 | 4,340 | 4,350 | 4,340 | 4,350 | 430,100 | 10 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 129% |
| 20240814 | 4,345 | 4,350 | 4,340 | 4,345 | 344,500 | -5 | 100% | 100% | 80% | ▼ | 100% | 100% | 100% | 100% | 129% |
| 20240815 | 4,345 | 4,350 | 4,340 | 4,345 | 326,800 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 100% | 100% | 129% |
| 20240816 | 4,345 | 4,350 | 4,340 | 4,350 | 213,000 | 5 | 100% | 100% | 65% | ▲ | 100% | 101% | 100% | 100% | 129% |
| 20240819 | 4,345 | 4,350 | 4,345 | 4,345 | 311,200 | -5 | 100% | 100% | 146% | ▼ | 100% | 100% | 100% | 100% | 129% |
| 20240820 | 4,350 | 4,350 | 4,340 | 4,350 | 286,100 | 5 | 100% | 100% | 92% | ▲ | 100% | 100% | 100% | 100% | 129% |
| 20240821 | 4,350 | 4,350 | 4,340 | 4,340 | 206,200 | -10 | 100% | 100% | 72% | ▼ | 101% | 100% | 100% | 100% | 129% |
| 20240822 | 4,345 | 4,445 | 4,345 | 4,400 | 346,600 | 60 | 101% | 101% | 168% | ▲ | 99% | 99% | 99% | 100% | 131% |
| 20240823 | 4,395 | 4,395 | 4,350 | 4,365 | 254,300 | -35 | 99% | 99% | 73% | ▼ | 100% | 100% | 100% | 99% | 130% |
| 20240826 | 4,360 | 4,365 | 4,340 | 4,340 | 363,600 | -25 | 99% | 100% | 143% | ▼▼ | 100% | 100% | 100% | 99% | 129% |
| 20240827 | 4,345 | 4,350 | 4,340 | 4,345 | 130,300 | 5 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 99% | 129% |
| 20240828 | 4,345 | 4,350 | 4,340 | 4,345 | 421,500 | 0 | 100% | 100% | 323% | -- | 100% | 100% | 100% | 99% | 129% |
| 20240829 | 4,345 | 4,350 | 4,340 | 4,345 | 106,800 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 99% | 129% |
| 20240830 | 4,345 | 4,370 | 4,345 | 4,365 | 280,800 | 20 | 100% | 100% | 263% | ▲ | 100% | 100% | 100% | 99% | 130% |
| 20240902 | 4,355 | 4,360 | 4,345 | 4,345 | 154,000 | -20 | 100% | 100% | 55% | ▼ | 100% | 100% | 100% | 99% | 129% |
| 20240903 | 4,350 | 4,355 | 4,345 | 4,345 | 94,900 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 99% | 107% |
| 20240904 | 4,350 | 4,360 | 4,345 | 4,345 | 283,400 | 0 | 100% | 100% | 299% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240905 | 4,355 | 4,355 | 4,345 | 4,355 | 221,000 | 10 | 100% | 100% | 78% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240906 | 4,350 | 4,355 | 4,345 | 4,345 | 163,600 | -10 | 100% | 100% | 74% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240909 | 4,350 | 4,350 | 4,340 | 4,340 | 548,100 | -5 | 100% | 100% | 335% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240910 | 4,345 | 4,355 | 4,340 | 4,340 | 262,000 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240911 | 4,345 | 4,350 | 4,340 | 4,345 | 188,100 | 5 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240912 | 4,350 | 4,350 | 4,340 | 4,345 | 110,900 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240913 | 4,345 | 4,350 | 4,340 | 4,340 | 106,800 | -5 | 100% | 100% | 96% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240917 | 4,350 | 4,355 | 4,345 | 4,355 | 125,100 | 15 | 100% | 100% | 117% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240918 | 4,355 | 4,360 | 4,340 | 4,350 | 235,800 | -5 | 100% | 100% | 188% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240919 | 4,350 | 4,380 | 4,340 | 4,345 | 302,200 | -5 | 100% | 100% | 128% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240920 | 4,350 | 4,360 | 4,340 | 4,340 | 211,300 | -5 | 100% | 100% | 70% | ▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240924 | 4,345 | 4,355 | 4,340 | 4,345 | 174,700 | 5 | 100% | 100% | 83% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240925 | 4,350 | 4,350 | 4,340 | 4,340 | 85,300 | -5 | 100% | 100% | 49% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240926 | 4,350 | 4,365 | 4,340 | 4,355 | 257,700 | 15 | 100% | 100% | 302% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240927 | 4,355 | 4,380 | 4,340 | 4,365 | 563,600 | 10 | 100% | 100% | 219% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20240930 | 4,360 | 4,365 | 4,345 | 4,345 | 114,700 | -20 | 100% | 100% | 20% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241001 | 4,365 | 4,370 | 4,345 | 4,345 | 591,800 | 0 | 100% | 100% | 516% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241002 | 4,350 | 4,355 | 4,345 | 4,355 | 352,500 | 10 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241003 | 4,355 | 4,360 | 4,350 | 4,350 | 217,700 | -5 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241004 | 4,355 | 4,360 | 4,350 | 4,350 | 173,700 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 4,355 | 4,355 | 4,350 | 4,355 | 96,000 | 5 | 100% | 100% | 55% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 4,350 | 4,355 | 4,350 | 4,355 | 119,400 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 4,355 | 4,355 | 4,350 | 4,350 | 171,400 | -5 | 100% | 100% | 144% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 4,350 | 4,355 | 4,350 | 4,350 | 253,100 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 4,355 | 4,360 | 4,350 | 4,360 | 215,200 | 10 | 100% | 100% | 85% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 4,360 | 4,360 | 4,355 | 4,355 | 143,400 | -5 | 100% | 100% | 67% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 4,355 | 4,360 | 4,345 | 4,345 | 351,500 | -10 | 100% | 100% | 245% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 4,345 | 4,350 | 4,340 | 4,345 | 366,300 | 0 | 100% | 100% | 104% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 4,350 | 4,350 | 4,345 | 4,345 | 71,100 | 0 | 100% | 100% | 19% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 4,345 | 4,350 | 4,345 | 4,345 | 281,100 | 0 | 100% | 100% | 395% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 4,345 | 4,350 | 4,340 | 4,345 | 347,900 | 0 | 100% | 100% | 124% | -- | % | % | % | 100% | 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 | 3,600 | 48,600 | 2,400 | 6,200 | 1,200 | 42,400 |
| 2024-10-11 | 3,900 | 12,000 | 2,400 | 10,700 | 1,500 | 1,300 |
| 2024-10-04 | 4,100 | 33,700 | 2,400 | 16,200 | 1,700 | 17,500 |
| 2024-09-27 | 4,500 | 13,300 | 2,400 | 10,900 | 2,100 | 2,400 |
| 2024-09-20 | 5,100 | 58,500 | 2,400 | 19,200 | 2,700 | 39,300 |
| 2024-09-13 | 31,300 | 30,200 | 28,600 | 12,400 | 2,700 | 17,800 |
| 2024-09-06 | 31,300 | 31,000 | 28,600 | 8,200 | 2,700 | 22,800 |
| 2024-08-30 | 31,800 | 20,700 | 28,600 | 6,700 | 3,200 | 14,000 |
| 2024-08-23 | 32,500 | 19,400 | 29,100 | 8,000 | 3,400 | 11,400 |
| 2024-08-16 | 34,400 | 12,600 | 30,400 | 700 | 4,000 | 11,900 |
| 2024-08-09 | 44,300 | 52,700 | 39,400 | 2,300 | 4,900 | 50,400 |
| 2024-08-02 | 60,400 | 99,200 | 41,700 | 33,800 | 18,700 | 65,400 |
| 2024-07-26 | 79,900 | 90,200 | 41,600 | 15,400 | 38,300 | 74,800 |
| 2024-07-19 | 47,300 | 101,600 | 14,000 | 23,900 | 33,300 | 77,700 |
| 2024-07-12 | 88,900 | 71,800 | 14,200 | 19,500 | 74,700 | 52,300 |
| 2024-07-05 | 23,900 | 108,700 | 13,800 | 35,800 | 10,100 | 72,900 |
| 2024-06-28 | 22,900 | 113,900 | 13,900 | 38,300 | 9,000 | 75,600 |
| 2024-06-21 | 22,500 | 103,400 | 13,900 | 35,200 | 8,600 | 68,200 |
| 2024-06-14 | 21,300 | 115,900 | 13,900 | 37,400 | 7,400 | 78,500 |
| 2024-06-07 | 29,000 | 118,500 | 13,900 | 38,000 | 15,100 | 80,500 |
| 2024-05-31 | 16,800 | 131,500 | 4,900 | 38,700 | 11,900 | 92,800 |
| 2024-05-24 | 22,200 | 120,300 | 5,400 | 38,100 | 16,800 | 82,200 |
| 2024-05-17 | 25,200 | 110,000 | 5,700 | 31,400 | 19,500 | 78,600 |
| 2024-05-10 | 24,900 | 126,200 | 6,000 | 27,000 | 18,900 | 99,200 |
| 2024-05-02 | 25,400 | 138,200 | 6,000 | 28,300 | 19,400 | 109,900 |
| 2024-04-26 | 30,600 | 163,700 | 6,000 | 39,900 | 24,600 | 123,800 |
| 2024-04-19 | 21,600 | 187,400 | 6,000 | 40,700 | 15,600 | 146,700 |
| 2024-04-12 | 34,700 | 182,400 | 6,100 | 38,700 | 28,600 | 143,700 |
| 2024-04-05 | 76,700 | 176,500 | 12,700 | 31,900 | 64,000 | 144,600 |
| 2024-03-29 | 151,500 | 166,800 | 89,600 | 31,900 | 61,900 | 134,900 |
| 2024-03-22 | 41,400 | 150,600 | 24,800 | 30,700 | 16,600 | 119,900 |
| 2024-03-15 | 33,100 | 141,100 | 15,700 | 26,900 | 17,400 | 114,200 |
| 2024-03-08 | 29,000 | 164,500 | 10,900 | 35,000 | 18,100 | 129,500 |
| 2024-03-01 | 26,600 | 190,100 | 8,200 | 49,900 | 18,400 | 140,200 |
| 2024-02-22 | 32,700 | 211,300 | 10,700 | 44,800 | 22,000 | 166,500 |
| 2024-02-16 | 36,800 | 202,800 | 10,700 | 37,500 | 26,100 | 165,300 |
| 2024-02-09 | 35,200 | 200,100 | 10,800 | 37,100 | 24,400 | 163,000 |
| 2024-02-02 | 47,900 | 155,000 | 11,800 | 34,000 | 36,100 | 121,000 |
| 2024-01-26 | 46,300 | 130,100 | 11,000 | 28,500 | 35,300 | 101,600 |
| 2024-01-19 | 48,400 | 94,200 | 11,000 | 14,200 | 37,400 | 80,000 |
| 2024-01-12 | 48,000 | 75,900 | 11,000 | 10,400 | 37,000 | 65,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | Morgan Stanley & Co. International plc | 374,970 | 0.48% | ▼ | -81,000 | 3,745 | 3,755 | 3,620 | 3,660 | 287,600 |
| 2024-05-14 | UBS AG | 355,857 | 0.46% | ▼ | -42,689 | 3,815 | 3,865 | 3,725 | 3,745 | 361,500 |
| 2024-05-13 | UBS AG | 398,546 | 0.51% | ▲ | 28,582 | 3,565 | 3,880 | 3,530 | 3,810 | 1,604,100 |
| 2024-04-24 | UBS AG | 369,964 | 0.48% | ▼ | -44,600 | 3,415 | 3,505 | 3,405 | 3,470 | 248,100 |
| 2024-04-23 | UBS AG | 414,564 | 0.53% | ▲ | 3,360 | 3,460 | 3,325 | 3,455 | 250,700 | |
| 2024-04-18 | Morgan Stanley & Co. International plc | 455,970 | 0.59% | ▲ | 3,085 | 3,265 | 3,075 | 3,120 | 538,900 | |
| 2024-03-13 | MERRILL LYNCH INTERNATIONAL | 264,884 | 0.34% | ▼ | -147,673 | 3,495 | 3,520 | 3,430 | 3,450 | 158,200 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 412,557 | 0.53% | ▼ | -189,393 | 3,460 | 3,480 | 3,440 | 3,470 | 171,600 |
| 2024-03-08 | MERRILL LYNCH INTERNATIONAL | 601,950 | 0.78% | ▲ | 7,300 | 3,450 | 3,485 | 3,435 | 3,440 | 217,300 |
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 594,650 | 0.77% | ▲ | 4,600 | 3,450 | 3,465 | 3,430 | 3,460 | 158,700 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 590,050 | 0.76% | ▲ | 8,900 | 3,355 | 3,470 | 3,355 | 3,450 | 226,300 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 581,150 | 0.75% | ▼ | -10,300 | 3,365 | 3,420 | 3,360 | 3,390 | 215,100 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 591,450 | 0.76% | ▼ | -3,200 | 3,410 | 3,410 | 3,355 | 3,375 | 235,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | デサント | 伊藤忠商事株式会社の子会社であるＢＳインベストメント株式会社による当社株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
| 20240805 | 15:00 | デサント | 伊藤忠商事株式会社の子会社であるＢＳインベストメント株式会社による当社株式に対する公開買付けの開始予定に係る賛同の意見表明及び応募推奨に関するお知らせ |
| 20240805 | 15:00 | デサント | 2025年３月期 配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ |
| 20240805 | 15:00 | デサント | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 17:00 | デサント | 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 |
| 20240628 | 11:00 | デサント | 支配株主等に関する事項について |
| 20240613 | 16:30 | デサント | 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 |
| 20240513 | 11:00 | デサント | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240513 | 11:00 | デサント | 剰余金の配当（増配）に関するお知らせ |
| 20240328 | 15:00 | デサント | 連結子会社からの配当金受領及び2024年３月期 業績予想（個別）の修正に関するお知らせ |
| 20240205 | 15:00 | デサント | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQAQ | 350 | 2024-02-07 10:46 | 株式会社デサント | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8114 | 1 | 株式会社デサント コーポレートサイト｜DESCENTE LTD. | 2024-10-23 03:24:04 |
| 8114 | 2 | 2024.09.30 IR 伊藤忠商事株式会社の子会社であるＢＳインベストメント株式会社による 当社株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ | 2024-10-01 03:32:12 |
| 8114 | 2 | 2024.09.20 IR デサントグループ 統合報告書2024 | 2024-09-20 19:31:24 |
| 8114 | 2 | 2024.08.05 IR 2025年3月期第1四半期決算短信〔691KB〕 | 2024-08-05 20:31:03 |
| 8114 | 2 | 2024.08.05 IR 2025年3月期第1四半期決算補足資料〔911KB〕 | 2024-08-05 20:31:02 |
| 8114 | 2 | 2024.08.05 IR 2025 年３月期配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ〔145KB〕 | 2024-08-05 20:31:01 |
| 8114 | 2 | 2024.08.05 IR 伊藤忠商事株式会社の子会社であるＢＳインベストメント株式会社による 当社株式に対する公開買付けの開始予定に係る賛同の意見表明及び応募推奨に関するお知らせ〔1,327KB〕 | 2024-08-05 20:30:59 |
| 8114 | 2 | ARENA FIREFLOW COLLECTION｜アリーナファイヤーフロー｜アリーナ公式 | 2024-07-18 21:28:16 |
| 8114 | 2 | 2024.07.12 IR コーポレートガバナンス報告書〔380KB〕 | 2024-07-13 00:31:02 |
| 8114 | 2 | 2024.07.12 IR 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〔103KB〕 | 2024-07-13 00:31:01 |