| 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 | 1,182 | 1,182 | 1,130 | 1,145 | 3,800 | -7 | 99% | 97% | 760% | ▼ | 101% | 99% | 104% | 99% | 102% |
| 20240925 | 1,147 | 1,159 | 1,147 | 1,159 | 1,400 | 14 | 101% | 101% | 37% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20240926 | 1,154 | 1,159 | 1,145 | 1,152 | 8,100 | -7 | 99% | 100% | 579% | ▼ | 100% | 103% | 104% | 99% | 103% |
| 20240927 | 1,140 | 1,140 | 1,138 | 1,138 | 200 | -14 | 99% | 100% | 2% | ▼▼ | 100% | 104% | 105% | 98% | 101% |
| 20240930 | 1,129 | 1,132 | 1,129 | 1,132 | 400 | -6 | 99% | 100% | 200% | ▼▼▼ | 100% | 103% | 105% | 98% | 101% |
| 20241001 | 1,136 | 1,142 | 1,136 | 1,138 | 400 | 6 | 101% | 100% | 100% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20241003 | 1,159 | 1,178 | 1,152 | 1,172 | 6,800 | 34 | 103% | 101% | 1700% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241004 | 1,165 | 1,170 | 1,156 | 1,170 | 900 | -2 | 100% | 100% | 13% | ▼ | 101% | 101% | 102% | 100% | 104% |
| 20241007 | 1,161 | 1,173 | 1,157 | 1,167 | 1,500 | -3 | 100% | 101% | 167% | ▼▼ | 98% | 101% | 101% | 100% | 104% |
| 20241008 | 1,179 | 1,179 | 1,151 | 1,151 | 1,700 | -16 | 99% | 98% | 113% | ▼▼▼ | 100% | 102% | 102% | 98% | 103% |
| 20241009 | 1,170 | 1,171 | 1,156 | 1,171 | 600 | 20 | 102% | 100% | 35% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20241010 | 1,171 | 1,179 | 1,162 | 1,165 | 3,300 | -6 | 99% | 99% | 550% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241011 | 1,177 | 1,177 | 1,151 | 1,174 | 500 | 9 | 101% | 100% | 15% | ▲ | 103% | 102% | 103% | 100% | 104% |
| 20241015 | 1,155 | 1,190 | 1,155 | 1,190 | 2,000 | 16 | 101% | 103% | 400% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241016 | 1,178 | 1,181 | 1,151 | 1,181 | 1,700 | -9 | 99% | 100% | 85% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20241017 | 1,170 | 1,188 | 1,170 | 1,174 | 500 | -7 | 99% | 100% | 29% | ▼▼ | 100% | 99% | 100% | 99% | 104% |
| 20241018 | 1,174 | 1,174 | 1,174 | 1,174 | 500 | 0 | 100% | 100% | 100% | -- | 101% | 99% | 100% | 99% | 104% |
| 20241021 | 1,173 | 1,182 | 1,172 | 1,182 | 400 | 8 | 101% | 101% | 80% | ▲ | 98% | 98% | 99% | 99% | 104% |
| 20241022 | 1,175 | 1,175 | 1,156 | 1,157 | 1,000 | -25 | 98% | 98% | 250% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241023 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 3 | 100% | 100% | 30% | ▲ | 100% | 103% | 99% | 97% | 102% |
| 20241024 | 1,157 | 1,160 | 1,157 | 1,160 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 102% | 99% | 97% | 102% |
| 20241025 | 1,161 | 1,161 | 1,152 | 1,152 | 4,000 | -8 | 99% | 99% | 800% | ▼ | 100% | 102% | 100% | 97% | 102% |
| 20241028 | 1,152 | 1,166 | 1,143 | 1,148 | 1,500 | -4 | 100% | 100% | 38% | ▼▼ | 100% | 102% | 100% | 96% | 101% |
| 20241029 | 1,148 | 1,150 | 1,148 | 1,150 | 400 | 2 | 100% | 100% | 27% | ▲ | 104% | 102% | 101% | 97% | 102% |
| 20241030 | 1,147 | 1,188 | 1,147 | 1,188 | 1,600 | 38 | 103% | 104% | 400% | ▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20241031 | 1,187 | 1,187 | 1,162 | 1,176 | 1,100 | -12 | 99% | 99% | 69% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241101 | 1,171 | 1,180 | 1,163 | 1,163 | 1,100 | -13 | 99% | 99% | 100% | ▼▼ | 101% | 98% | 99% | 98% | 101% |
| 20241105 | 1,167 | 1,186 | 1,166 | 1,173 | 1,500 | 10 | 101% | 101% | 136% | ▲ | 99% | 96% | 100% | 99% | 102% |
| 20241106 | 1,181 | 1,181 | 1,169 | 1,169 | 900 | -4 | 100% | 99% | 60% | ▼ | 99% | 97% | 101% | 98% | 102% |
| 20241107 | 1,168 | 1,170 | 1,157 | 1,160 | 6,100 | -9 | 99% | 99% | 678% | ▼▼ | 99% | 98% | 102% | 97% | 101% |
| 20241108 | 1,153 | 1,154 | 1,110 | 1,138 | 8,100 | -22 | 98% | 99% | 133% | ▼▼▼ | 99% | 99% | 103% | 96% | 100% |
| 20241111 | 1,138 | 1,138 | 1,130 | 1,131 | 2,800 | -7 | 99% | 99% | 35% | ▼▼▼▼ | 99% | 100% | 104% | 95% | 100% |
| 20241112 | 1,131 | 1,131 | 1,107 | 1,120 | 2,800 | -11 | 99% | 99% | 100% | ▼▼▼▼▼ | 100% | 99% | 104% | 94% | 100% |
| 20241113 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 15 | 101% | 100% | 36% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20241114 | 1,133 | 1,133 | 1,130 | 1,130 | 700 | -5 | 100% | 100% | 70% | ▼ | 100% | 102% | 105% | 95% | 101% |
| 20241115 | 1,125 | 1,125 | 1,125 | 1,125 | 200 | -5 | 100% | 100% | 29% | ▼▼ | 100% | 102% | 105% | 95% | 100% |
| 20241118 | 1,127 | 1,129 | 1,127 | 1,129 | 500 | 4 | 100% | 100% | 250% | ▲ | 99% | 101% | 104% | 95% | 101% |
| 20241119 | 1,136 | 1,136 | 1,129 | 1,129 | 400 | 0 | 100% | 99% | 80% | -- | 100% | 101% | 104% | 95% | 101% |
| 20241120 | 1,138 | 1,138 | 1,129 | 1,137 | 1,700 | 8 | 101% | 100% | 425% | ▲ | 101% | 101% | 104% | 96% | 102% |
| 20241121 | 1,137 | 1,152 | 1,129 | 1,147 | 3,700 | 10 | 101% | 101% | 218% | ▲▲ | 101% | 102% | 105% | 97% | 102% |
| 20241122 | 1,130 | 1,142 | 1,130 | 1,142 | 700 | -5 | 100% | 101% | 19% | ▼ | 100% | 101% | 103% | 96% | 102% |
| 20241125 | 1,142 | 1,142 | 1,139 | 1,139 | 2,400 | -3 | 100% | 100% | 343% | ▼▼ | 100% | 101% | 104% | 96% | 102% |
| 20241126 | 1,139 | 1,144 | 1,139 | 1,144 | 600 | 5 | 100% | 100% | 25% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20241127 | 1,154 | 1,154 | 1,152 | 1,154 | 800 | 10 | 101% | 100% | 133% | ▲▲ | 100% | 102% | 102% | 97% | 103% |
| 20241128 | 1,154 | 1,160 | 1,150 | 1,155 | 4,000 | 1 | 100% | 100% | 500% | ▲▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20241129 | 1,157 | 1,158 | 1,152 | 1,155 | 1,300 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 102% | 98% | 103% |
| 20241202 | 1,155 | 1,155 | 1,154 | 1,154 | 1,600 | -1 | 100% | 100% | 123% | ▼ | 101% | 102% | 102% | 98% | 103% |
| 20241203 | 1,160 | 1,176 | 1,160 | 1,176 | 2,700 | 22 | 102% | 101% | 169% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241204 | 1,177 | 1,186 | 1,173 | 1,173 | 2,400 | -3 | 100% | 100% | 89% | ▼ | 99% | 99% | 99% | 100% | 105% |
| 20241205 | 1,187 | 1,187 | 1,172 | 1,172 | 1,200 | -1 | 100% | 99% | 50% | ▼▼ | 100% | 101% | 0% | 100% | 105% |
| 20241206 | 1,171 | 1,180 | 1,160 | 1,171 | 2,800 | -1 | 100% | 100% | 233% | ▼▼▼ | 101% | 100% | 0% | 100% | 105% |
| 20241209 | 1,175 | 1,182 | 1,175 | 1,181 | 1,800 | 10 | 101% | 101% | 64% | ▲ | 99% | 99% | 0% | 100% | 105% |
| 20241210 | 1,180 | 1,180 | 1,174 | 1,174 | 17,800 | -7 | 99% | 99% | 989% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241211 | 1,174 | 1,175 | 1,157 | 1,157 | 3,200 | -17 | 99% | 99% | 18% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241212 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 20 | 102% | 100% | 3% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241213 | 1,177 | 1,177 | 1,158 | 1,167 | 900 | -10 | 99% | 99% | 900% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241216 | 1,155 | 1,163 | 1,155 | 1,161 | 3,200 | -6 | 99% | 101% | 356% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241217 | 1,159 | 1,160 | 1,159 | 1,159 | 1,200 | -2 | 100% | 100% | 38% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 1,159 | 1,162 | 1,158 | 1,160 | 2,200 | 1 | 100% | 100% | 183% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 1,163 | 1,197 | 1,161 | 1,179 | 3,700 | 19 | 102% | 101% | 168% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 14,000 | 0 | 8,400 | 0 | 5,600 |
| 2024-12-06 | 0 | 15,400 | 0 | 8,700 | 0 | 6,700 |
| 2024-11-29 | 0 | 15,200 | 0 | 9,200 | 0 | 6,000 |
| 2024-11-22 | 0 | 14,800 | 0 | 9,300 | 0 | 5,500 |
| 2024-11-15 | 0 | 13,300 | 0 | 7,000 | 0 | 6,300 |
| 2024-11-08 | 0 | 14,800 | 0 | 7,000 | 0 | 7,800 |
| 2024-11-01 | 0 | 12,600 | 0 | 6,500 | 0 | 6,100 |
| 2024-10-25 | 0 | 12,000 | 0 | 6,300 | 0 | 5,700 |
| 2024-10-18 | 0 | 11,300 | 0 | 6,300 | 0 | 5,000 |
| 2024-10-11 | 0 | 11,900 | 0 | 6,900 | 0 | 5,000 |
| 2024-10-04 | 0 | 11,900 | 0 | 6,900 | 0 | 5,000 |
| 2024-09-27 | 0 | 12,000 | 0 | 6,900 | 0 | 5,100 |
| 2024-09-20 | 0 | 11,900 | 0 | 6,900 | 0 | 5,000 |
| 2024-09-13 | 0 | 12,700 | 0 | 6,900 | 0 | 5,800 |
| 2024-09-06 | 0 | 14,300 | 0 | 7,400 | 0 | 6,900 |
| 2024-08-30 | 0 | 20,100 | 0 | 7,400 | 0 | 12,700 |
| 2024-08-23 | 0 | 13,700 | 0 | 5,900 | 0 | 7,800 |
| 2024-08-16 | 0 | 10,300 | 0 | 5,300 | 0 | 5,000 |
| 2024-08-09 | 0 | 10,300 | 0 | 5,300 | 0 | 5,000 |
| 2024-08-02 | 0 | 12,000 | 0 | 7,000 | 0 | 5,000 |
| 2024-07-26 | 0 | 11,200 | 0 | 5,700 | 0 | 5,500 |
| 2024-07-19 | 0 | 13,000 | 0 | 6,300 | 0 | 6,700 |
| 2024-07-12 | 0 | 13,100 | 0 | 6,300 | 0 | 6,800 |
| 2024-07-05 | 0 | 14,000 | 0 | 6,700 | 0 | 7,300 |
| 2024-06-28 | 0 | 14,000 | 0 | 6,600 | 0 | 7,400 |
| 2024-06-21 | 0 | 13,300 | 0 | 6,300 | 0 | 7,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | デンキョーグループ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240919 | 15:00 | デンキョーグループ | [開示事項の経過] 株式会社シー・シー・ピーの株式取得（子会社化）に向けた株式譲渡契約締結に関するお知らせ |
| 20240807 | 15:00 | デンキョーグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | デンキョーグループ | 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 |
| 20240719 | 15:00 | デンキョーグループ | 株式会社シー・シー・ピーの株式取得（子会社化）に向けた基本合意書締結に関するお知らせ |
| 20240627 | 16:30 | デンキョーグループ | 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 |
| 20240207 | 15:00 | デンキョーグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | デンキョーグループ | 通期連結業績予想の修正に関するお知らせ |
| 20240207 | 15:00 | デンキョーグループ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8144 | 1 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-12-21 15:22:03 |
| 8144 | 2 | 電子公告 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:29 |
| 8144 | 2 | 株価情報 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:28 |
| 8144 | 2 | 株式に関する情報 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:27 |
| 8144 | 2 | 株主総会 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:25 |
| 8144 | 2 | IR資料 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:24 |
| 8144 | 2 | 株主の状況 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:23 |
| 8144 | 2 | 財務諸表 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:21 |
| 8144 | 2 | 経営指標の推移 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:20 |
| 8144 | 2 | IR情報 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:19 |