| 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 | 1,201 | 1,227 | 1,201 | 1,227 | 5,800 | 27 | 102% | 102% | 104% | ▲▲▲▲ | 99% | 102% | 97% | 100% | 104% |
| 20250311 | 1,217 | 1,217 | 1,204 | 1,204 | 2,200 | -23 | 98% | 99% | 38% | ▼ | 100% | 103% | 98% | 98% | 101% |
| 20250313 | 1,204 | 1,215 | 1,204 | 1,206 | 2,300 | 2 | 100% | 100% | 105% | ▲ | 100% | 102% | 97% | 98% | 101% |
| 20250314 | 1,205 | 1,209 | 1,204 | 1,205 | 1,000 | -1 | 100% | 100% | 43% | ▼ | 99% | 100% | 95% | 98% | 101% |
| 20250317 | 1,218 | 1,226 | 1,209 | 1,209 | 800 | 4 | 100% | 99% | 80% | ▲ | 100% | 98% | 91% | 99% | 101% |
| 20250321 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 30 | 102% | 100% | 13% | ▲▲ | 99% | 98% | 92% | 100% | 104% |
| 20250324 | 1,238 | 1,238 | 1,222 | 1,226 | 600 | -13 | 99% | 99% | 600% | ▼ | 100% | 97% | 93% | 99% | 103% |
| 20250325 | 1,226 | 1,226 | 1,220 | 1,220 | 2,600 | -6 | 100% | 100% | 433% | ▼▼ | 100% | 97% | 97% | 98% | 102% |
| 20250326 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 0 | 100% | 100% | 8% | -- | 99% | 97% | 97% | 98% | 102% |
| 20250327 | 1,217 | 1,224 | 1,208 | 1,208 | 500 | -12 | 99% | 99% | 250% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20250328 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | -20 | 98% | 100% | 40% | ▼▼ | 99% | 98% | 100% | 96% | 100% |
| 20250331 | 1,182 | 1,194 | 1,172 | 1,172 | 1,800 | -16 | 99% | 99% | 900% | ▼▼▼ | 100% | 95% | 100% | 95% | 100% |
| 20250402 | 1,182 | 1,182 | 1,182 | 1,182 | 300 | 10 | 101% | 100% | 17% | ▲ | 100% | 97% | 101% | 95% | 101% |
| 20250403 | 1,171 | 1,178 | 1,163 | 1,171 | 500 | -11 | 99% | 100% | 167% | ▼ | 99% | 97% | 101% | 95% | 100% |
| 20250404 | 1,171 | 1,171 | 1,160 | 1,160 | 900 | -11 | 99% | 99% | 180% | ▼▼ | 97% | 99% | 105% | 94% | 100% |
| 20250408 | 1,120 | 1,120 | 1,088 | 1,090 | 1,600 | -70 | 94% | 97% | 178% | ▼▼▼ | 103% | 103% | 109% | 88% | 100% |
| 20250409 | 1,086 | 1,120 | 1,086 | 1,120 | 300 | 30 | 103% | 103% | 19% | ▲ | 99% | 97% | 103% | 90% | 103% |
| 20250410 | 1,148 | 1,237 | 1,122 | 1,131 | 23,800 | 11 | 101% | 99% | 7933% | ▲▲ | 99% | 101% | 104% | 91% | 104% |
| 20250411 | 1,119 | 1,119 | 1,096 | 1,103 | 3,200 | -28 | 98% | 99% | 13% | ▼ | 98% | 100% | 103% | 89% | 101% |
| 20250414 | 1,133 | 1,133 | 1,110 | 1,110 | 400 | 7 | 101% | 98% | 13% | ▲ | 100% | 102% | 105% | 90% | 102% |
| 20250415 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 5 | 100% | 100% | 250% | ▲▲ | 100% | 102% | 105% | 90% | 102% |
| 20250416 | 1,117 | 1,117 | 1,116 | 1,116 | 200 | 1 | 100% | 100% | 20% | ▲▲▲ | 101% | 101% | 104% | 90% | 102% |
| 20250418 | 1,125 | 1,131 | 1,125 | 1,131 | 1,200 | 15 | 101% | 101% | 600% | ▲▲▲▲ | 99% | 104% | 103% | 91% | 104% |
| 20250421 | 1,131 | 1,131 | 1,125 | 1,125 | 1,300 | -6 | 99% | 99% | 108% | ▼ | 101% | 105% | 106% | 91% | 103% |
| 20250422 | 1,127 | 1,133 | 1,127 | 1,133 | 600 | 8 | 101% | 101% | 46% | ▲ | 100% | 101% | 105% | 91% | 104% |
| 20250423 | 1,138 | 1,140 | 1,134 | 1,140 | 700 | 7 | 101% | 100% | 117% | ▲▲ | 100% | 101% | 105% | 93% | 105% |
| 20250424 | 1,140 | 1,197 | 1,094 | 1,141 | 23,800 | 1 | 100% | 100% | 3400% | ▲▲▲ | 103% | 100% | 104% | 94% | 105% |
| 20250425 | 1,145 | 1,179 | 1,145 | 1,179 | 1,700 | 38 | 103% | 103% | 7% | ▲▲▲▲ | 97% | 98% | 102% | 97% | 108% |
| 20250428 | 1,175 | 1,175 | 1,129 | 1,145 | 8,900 | -34 | 97% | 97% | 524% | ▼ | 100% | 101% | 104% | 95% | 105% |
| 20250430 | 1,150 | 1,150 | 1,146 | 1,150 | 1,100 | 5 | 100% | 100% | 12% | ▲ | 100% | 102% | 104% | 97% | 106% |
| 20250502 | 1,147 | 1,148 | 1,147 | 1,148 | 200 | -2 | 100% | 100% | 18% | ▼ | 101% | 103% | 106% | 97% | 105% |
| 20250507 | 1,132 | 1,142 | 1,132 | 1,142 | 500 | -6 | 99% | 101% | 250% | ▼▼ | 100% | 102% | 105% | 97% | 105% |
| 20250509 | 1,147 | 1,149 | 1,147 | 1,149 | 200 | 7 | 101% | 100% | 40% | ▲ | 101% | 99% | 104% | 97% | 105% |
| 20250512 | 1,156 | 1,162 | 1,156 | 1,162 | 700 | 13 | 101% | 101% | 350% | ▲▲ | 100% | 98% | 103% | 99% | 107% |
| 20250513 | 1,168 | 1,168 | 1,168 | 1,168 | 2,400 | 6 | 101% | 100% | 343% | ▲▲▲ | 100% | 100% | 103% | 99% | 107% |
| 20250514 | 1,168 | 1,170 | 1,165 | 1,165 | 1,400 | -3 | 100% | 100% | 58% | ▼ | 100% | 104% | 106% | 99% | 106% |
| 20250515 | 1,135 | 1,136 | 1,135 | 1,136 | 200 | -29 | 98% | 100% | 14% | ▼▼ | 100% | 104% | 105% | 96% | 103% |
| 20250516 | 1,142 | 1,159 | 1,138 | 1,146 | 1,100 | 10 | 101% | 100% | 550% | ▲ | 100% | 104% | 105% | 97% | 104% |
| 20250519 | 1,146 | 1,148 | 1,146 | 1,148 | 82,200 | 2 | 100% | 100% | 7473% | ▲▲ | 100% | 103% | 103% | 97% | 103% |
| 20250520 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 17 | 101% | 100% | 0% | ▲▲▲ | 102% | 102% | 102% | 99% | 104% |
| 20250521 | 1,165 | 1,185 | 1,156 | 1,183 | 3,200 | 18 | 102% | 102% | 3200% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20250522 | 1,175 | 1,182 | 1,175 | 1,182 | 500 | -1 | 100% | 101% | 16% | ▼ | 101% | 101% | 0% | 100% | 105% |
| 20250523 | 1,182 | 1,196 | 1,182 | 1,195 | 1,800 | 13 | 101% | 101% | 360% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20250526 | 1,202 | 1,202 | 1,180 | 1,192 | 5,700 | -3 | 100% | 99% | 317% | ▼ | 100% | 101% | 0% | 100% | 105% |
| 20250527 | 1,194 | 1,203 | 1,189 | 1,189 | 1,200 | -3 | 100% | 100% | 21% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20250530 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 2 | 100% | 100% | 8% | ▲ | 100% | 102% | 0% | 100% | 105% |
| 20250602 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | -13 | 99% | 100% | 100% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20250603 | 1,185 | 1,193 | 1,183 | 1,193 | 300 | 15 | 101% | 101% | 300% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250604 | 1,202 | 1,202 | 1,194 | 1,201 | 800 | 8 | 101% | 100% | 267% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 1,199 | 1,199 | 1,185 | 1,199 | 600 | -2 | 100% | 100% | 75% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20250606 | 1,199 | 1,199 | 1,186 | 1,192 | 700 | -7 | 99% | 99% | 117% | ▼▼ | % | % | % | 99% | 105% |
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 | 0 | 92,300 | 0 | 87,300 | 0 | 5,000 |
| 2025-05-23 | 0 | 92,600 | 0 | 87,300 | 0 | 5,300 |
| 2025-05-16 | 0 | 9,800 | 0 | 5,300 | 0 | 4,500 |
| 2025-05-09 | 0 | 10,500 | 0 | 5,200 | 0 | 5,300 |
| 2025-05-02 | 0 | 10,800 | 0 | 5,200 | 0 | 5,600 |
| 2025-04-25 | 0 | 12,500 | 0 | 5,100 | 0 | 7,400 |
| 2025-04-18 | 0 | 12,200 | 0 | 5,100 | 0 | 7,100 |
| 2025-04-11 | 0 | 13,600 | 0 | 5,100 | 0 | 8,500 |
| 2025-04-04 | 0 | 12,500 | 0 | 5,800 | 0 | 6,700 |
| 2025-03-28 | 0 | 12,800 | 0 | 6,100 | 0 | 6,700 |
| 2025-03-21 | 0 | 12,900 | 0 | 6,000 | 0 | 6,900 |
| 2025-03-14 | 0 | 12,900 | 0 | 6,000 | 0 | 6,900 |
| 2025-03-07 | 0 | 13,000 | 0 | 6,200 | 0 | 6,800 |
| 2025-02-28 | 0 | 12,800 | 0 | 6,000 | 0 | 6,800 |
| 2025-02-21 | 0 | 11,400 | 0 | 6,100 | 0 | 5,300 |
| 2025-02-14 | 0 | 11,300 | 0 | 6,000 | 0 | 5,300 |
| 2025-02-07 | 0 | 11,400 | 0 | 6,000 | 0 | 5,400 |
| 2025-01-31 | 0 | 11,400 | 0 | 6,000 | 0 | 5,400 |
| 2025-01-24 | 0 | 11,500 | 0 | 6,000 | 0 | 5,500 |
| 2025-01-17 | 0 | 11,600 | 0 | 6,000 | 0 | 5,600 |
| 2025-01-10 | 0 | 11,900 | 0 | 6,000 | 0 | 5,900 |
| 2024-12-27 | 0 | 14,600 | 0 | 8,800 | 0 | 5,800 |
| 2024-12-20 | 0 | 13,900 | 0 | 8,300 | 0 | 5,600 |
| 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
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.） | 2025-06-06 14:27:56 |
| 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 |