| 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 | 3,900 | 3,925 | 3,860 | 3,900 | 211,100 | 85 | 102% | 100% | 77% | ▲▲ | 100% | 96% | 100% | 100% | 106% |
| 20240925 | 3,900 | 3,950 | 3,895 | 3,915 | 226,800 | 15 | 100% | 100% | 107% | ▲▲▲ | 101% | 95% | 98% | 100% | 106% |
| 20240926 | 3,960 | 3,990 | 3,935 | 3,985 | 189,100 | 70 | 102% | 101% | 83% | ▲▲▲▲ | 100% | 92% | 98% | 100% | 108% |
| 20240927 | 3,975 | 4,025 | 3,955 | 3,970 | 176,100 | -15 | 100% | 100% | 93% | ▼ | 100% | 97% | 105% | 100% | 108% |
| 20240930 | 3,760 | 3,855 | 3,740 | 3,745 | 200,800 | -225 | 94% | 100% | 114% | ▼▼ | 100% | 98% | 106% | 94% | 101% |
| 20241001 | 3,745 | 3,795 | 3,705 | 3,760 | 168,100 | 15 | 100% | 100% | 84% | ▲ | 99% | 99% | 107% | 94% | 102% |
| 20241002 | 3,690 | 3,715 | 3,600 | 3,645 | 345,000 | -115 | 97% | 99% | 205% | ▼ | 97% | 102% | 106% | 91% | 100% |
| 20241003 | 3,750 | 3,760 | 3,630 | 3,640 | 350,300 | -5 | 100% | 97% | 102% | ▼▼ | 99% | 104% | 108% | 91% | 100% |
| 20241004 | 3,685 | 3,710 | 3,625 | 3,660 | 163,800 | 20 | 101% | 99% | 47% | ▲ | 98% | 104% | 108% | 92% | 101% |
| 20241007 | 3,680 | 3,680 | 3,570 | 3,595 | 203,500 | -65 | 98% | 98% | 124% | ▼ | 101% | 106% | 110% | 90% | 100% |
| 20241008 | 3,600 | 3,665 | 3,585 | 3,650 | 131,400 | 55 | 102% | 101% | 65% | ▲ | 103% | 103% | 107% | 92% | 102% |
| 20241009 | 3,700 | 3,850 | 3,685 | 3,810 | 184,300 | 160 | 104% | 103% | 140% | ▲▲ | 99% | 99% | 103% | 96% | 106% |
| 20241010 | 3,845 | 3,865 | 3,790 | 3,815 | 102,900 | 5 | 100% | 99% | 56% | ▲▲▲ | 100% | 102% | 105% | 96% | 106% |
| 20241011 | 3,770 | 3,815 | 3,735 | 3,775 | 126,900 | -40 | 99% | 100% | 123% | ▼ | 101% | 103% | 104% | 95% | 105% |
| 20241015 | 3,795 | 3,825 | 3,750 | 3,825 | 115,600 | 50 | 101% | 101% | 91% | ▲ | 99% | 101% | 102% | 96% | 106% |
| 20241016 | 3,855 | 3,890 | 3,810 | 3,810 | 108,100 | -15 | 100% | 99% | 94% | ▼ | 99% | 100% | 101% | 96% | 106% |
| 20241017 | 3,860 | 3,880 | 3,780 | 3,820 | 89,000 | 10 | 100% | 99% | 82% | ▲ | 99% | 99% | 100% | 96% | 106% |
| 20241018 | 3,880 | 3,880 | 3,830 | 3,850 | 61,700 | 30 | 101% | 99% | 69% | ▲▲ | 101% | 101% | 101% | 97% | 107% |
| 20241021 | 3,855 | 3,910 | 3,845 | 3,890 | 73,300 | 40 | 101% | 101% | 119% | ▲▲▲ | 99% | 102% | 100% | 98% | 108% |
| 20241022 | 3,885 | 3,900 | 3,835 | 3,845 | 83,300 | -45 | 99% | 99% | 114% | ▼ | 98% | 104% | 102% | 96% | 107% |
| 20241023 | 3,825 | 3,825 | 3,750 | 3,755 | 85,200 | -90 | 98% | 98% | 102% | ▼▼ | 102% | 105% | 103% | 94% | 104% |
| 20241024 | 3,770 | 3,865 | 3,760 | 3,855 | 130,400 | 100 | 103% | 102% | 153% | ▲ | 101% | 101% | 100% | 97% | 107% |
| 20241025 | 3,875 | 3,920 | 3,830 | 3,910 | 171,300 | 55 | 101% | 101% | 131% | ▲▲ | 100% | 99% | 99% | 98% | 109% |
| 20241028 | 3,960 | 4,010 | 3,950 | 3,965 | 172,300 | 55 | 101% | 100% | 101% | ▲▲▲ | 100% | 97% | 99% | 100% | 110% |
| 20241029 | 3,955 | 3,985 | 3,945 | 3,945 | 101,800 | -20 | 99% | 100% | 59% | ▼ | 98% | 95% | 98% | 99% | 110% |
| 20241030 | 3,990 | 3,990 | 3,915 | 3,915 | 960,700 | -30 | 99% | 98% | 944% | ▼▼ | 100% | 98% | 100% | 99% | 109% |
| 20241031 | 3,910 | 3,935 | 3,885 | 3,915 | 143,900 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 102% | 99% | 109% |
| 20241101 | 3,845 | 3,910 | 3,835 | 3,855 | 99,600 | -60 | 98% | 100% | 69% | ▼ | 97% | 101% | 102% | 97% | 107% |
| 20241105 | 3,855 | 3,885 | 3,735 | 3,745 | 171,700 | -110 | 97% | 97% | 172% | ▼▼ | 101% | 103% | 106% | 94% | 104% |
| 20241106 | 3,770 | 3,850 | 3,740 | 3,805 | 112,000 | 60 | 102% | 101% | 65% | ▲ | 100% | 101% | 105% | 96% | 104% |
| 20241107 | 3,820 | 3,860 | 3,795 | 3,835 | 144,700 | 30 | 101% | 100% | 129% | ▲▲ | 100% | 99% | 104% | 97% | 102% |
| 20241108 | 3,865 | 3,910 | 3,830 | 3,865 | 80,400 | 30 | 101% | 100% | 56% | ▲▲▲ | 102% | 98% | 105% | 97% | 103% |
| 20241111 | 3,820 | 3,905 | 3,800 | 3,885 | 68,700 | 20 | 101% | 102% | 85% | ▲▲▲▲ | 99% | 96% | 103% | 98% | 104% |
| 20241112 | 3,880 | 3,900 | 3,825 | 3,855 | 65,500 | -30 | 99% | 99% | 95% | ▼ | 99% | 98% | 104% | 97% | 103% |
| 20241113 | 3,850 | 3,855 | 3,785 | 3,810 | 73,300 | -45 | 99% | 99% | 112% | ▼▼ | 99% | 101% | 107% | 96% | 102% |
| 20241114 | 3,765 | 3,775 | 3,705 | 3,730 | 201,000 | -80 | 98% | 99% | 274% | ▼▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20241115 | 3,735 | 3,760 | 3,705 | 3,720 | 88,200 | -10 | 100% | 100% | 44% | ▼▼▼▼ | 101% | 105% | 108% | 94% | 100% |
| 20241118 | 3,700 | 3,740 | 3,680 | 3,735 | 65,800 | 15 | 100% | 101% | 75% | ▲ | 101% | 104% | 107% | 94% | 100% |
| 20241119 | 3,750 | 3,825 | 3,750 | 3,780 | 103,200 | 45 | 101% | 101% | 157% | ▲▲ | 100% | 104% | 106% | 95% | 102% |
| 20241120 | 3,780 | 3,810 | 3,745 | 3,790 | 98,200 | 10 | 100% | 100% | 95% | ▲▲▲ | 101% | 103% | 106% | 96% | 102% |
| 20241121 | 3,780 | 3,850 | 3,780 | 3,820 | 106,600 | 30 | 101% | 101% | 109% | ▲▲▲▲ | 101% | 101% | 101% | 96% | 103% |
| 20241122 | 3,850 | 3,910 | 3,845 | 3,870 | 123,600 | 50 | 101% | 101% | 116% | ▲▲▲▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20241125 | 3,900 | 3,935 | 3,890 | 3,915 | 139,300 | 45 | 101% | 100% | 113% | ▲▲▲▲▲▲ | 100% | 101% | 99% | 99% | 105% |
| 20241126 | 3,915 | 3,930 | 3,860 | 3,900 | 125,900 | -15 | 100% | 100% | 90% | ▼ | 99% | 103% | 100% | 99% | 105% |
| 20241127 | 3,890 | 3,905 | 3,800 | 3,850 | 125,900 | -50 | 99% | 99% | 100% | ▼▼ | 101% | 104% | 101% | 98% | 103% |
| 20241128 | 3,850 | 3,920 | 3,850 | 3,895 | 119,900 | 45 | 101% | 101% | 95% | ▲ | 100% | 103% | 98% | 99% | 105% |
| 20241129 | 3,900 | 3,920 | 3,880 | 3,900 | 64,300 | 5 | 100% | 100% | 54% | ▲▲ | 101% | 103% | 98% | 100% | 105% |
| 20241202 | 3,900 | 3,975 | 3,895 | 3,945 | 87,300 | 45 | 101% | 101% | 136% | ▲▲▲ | 101% | 98% | 97% | 100% | 106% |
| 20241203 | 3,955 | 4,010 | 3,950 | 4,005 | 122,800 | 60 | 102% | 101% | 141% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 108% |
| 20241204 | 4,020 | 4,035 | 3,950 | 3,970 | 78,200 | -35 | 99% | 99% | 64% | ▼ | 101% | 97% | 93% | 99% | 107% |
| 20241205 | 3,970 | 4,015 | 3,965 | 4,010 | 74,000 | 40 | 101% | 101% | 95% | ▲ | 96% | 97% | 92% | 100% | 108% |
| 20241206 | 4,015 | 4,015 | 3,855 | 3,865 | 129,600 | -145 | 96% | 96% | 175% | ▼ | 99% | 99% | 0% | 96% | 104% |
| 20241209 | 3,905 | 3,910 | 3,855 | 3,885 | 87,500 | 20 | 101% | 99% | 68% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241210 | 3,890 | 3,915 | 3,845 | 3,870 | 58,000 | -15 | 100% | 99% | 66% | ▼ | 100% | 99% | 0% | 97% | 104% |
| 20241211 | 3,855 | 3,860 | 3,815 | 3,860 | 42,200 | -10 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 0% | 96% | 104% |
| 20241212 | 3,865 | 3,910 | 3,840 | 3,875 | 133,400 | 15 | 100% | 100% | 316% | ▲ | 98% | 97% | 0% | 97% | 104% |
| 20241213 | 3,925 | 3,995 | 3,815 | 3,830 | 216,600 | -45 | 99% | 98% | 162% | ▼ | 99% | 96% | 0% | 96% | 103% |
| 20241216 | 3,850 | 3,920 | 3,795 | 3,825 | 104,600 | -5 | 100% | 99% | 48% | ▼▼ | 99% | 96% | 0% | 95% | 101% |
| 20241217 | 3,850 | 3,900 | 3,825 | 3,825 | 126,500 | 0 | 100% | 99% | 121% | -- | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 3,815 | 3,925 | 3,815 | 3,825 | 70,400 | 0 | 100% | 100% | 56% | -- | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 3,685 | 3,755 | 3,675 | 3,710 | 195,100 | -115 | 97% | 101% | 277% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 3,725 | 3,735 | 3,670 | 3,695 | 197,200 | -15 | 100% | 99% | 101% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,800 | 24,900 | 4,600 | 6,300 | 2,200 | 18,600 |
| 2024-12-06 | 7,300 | 15,900 | 4,600 | 5,800 | 2,700 | 10,100 |
| 2024-11-29 | 7,000 | 14,700 | 4,600 | 6,100 | 2,400 | 8,600 |
| 2024-11-22 | 6,900 | 14,800 | 4,600 | 6,000 | 2,300 | 8,800 |
| 2024-11-15 | 5,600 | 16,300 | 2,700 | 6,600 | 2,900 | 9,700 |
| 2024-11-08 | 5,700 | 14,700 | 2,700 | 6,400 | 3,000 | 8,300 |
| 2024-11-01 | 5,200 | 16,200 | 2,800 | 6,500 | 2,400 | 9,700 |
| 2024-10-25 | 5,900 | 16,800 | 2,700 | 7,000 | 3,200 | 9,800 |
| 2024-10-18 | 5,500 | 18,000 | 2,700 | 6,800 | 2,800 | 11,200 |
| 2024-10-11 | 5,100 | 19,600 | 2,700 | 6,700 | 2,400 | 12,900 |
| 2024-10-04 | 4,000 | 26,700 | 2,700 | 10,000 | 1,300 | 16,700 |
| 2024-09-27 | 3,700 | 19,000 | 2,700 | 7,300 | 1,000 | 11,700 |
| 2024-09-20 | 3,900 | 20,900 | 2,700 | 7,700 | 1,200 | 13,200 |
| 2024-09-13 | 4,100 | 22,300 | 2,800 | 7,400 | 1,300 | 14,900 |
| 2024-09-06 | 4,300 | 22,700 | 2,700 | 7,400 | 1,600 | 15,300 |
| 2024-08-30 | 16,200 | 23,700 | 14,300 | 7,500 | 1,900 | 16,200 |
| 2024-08-23 | 14,100 | 28,100 | 11,700 | 8,000 | 2,400 | 20,100 |
| 2024-08-16 | 12,800 | 32,800 | 10,700 | 8,000 | 2,100 | 24,800 |
| 2024-08-09 | 13,400 | 29,100 | 10,700 | 7,800 | 2,700 | 21,300 |
| 2024-08-02 | 13,800 | 36,300 | 10,800 | 9,600 | 3,000 | 26,700 |
| 2024-07-26 | 13,700 | 41,800 | 10,800 | 9,300 | 2,900 | 32,500 |
| 2024-07-19 | 13,800 | 45,200 | 10,800 | 9,700 | 3,000 | 35,500 |
| 2024-07-12 | 14,600 | 44,100 | 10,800 | 9,200 | 3,800 | 34,900 |
| 2024-07-05 | 17,400 | 52,700 | 10,800 | 9,700 | 6,600 | 43,000 |
| 2024-06-28 | 19,800 | 64,500 | 11,200 | 16,200 | 8,600 | 48,300 |
| 2024-06-21 | 15,600 | 82,000 | 11,700 | 21,000 | 3,900 | 61,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,925 | 0.51% | ▲ | 13,300 | 3,905 | 3,910 | 3,855 | 3,885 | 87,500 |
| 2024-12-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 250,625 | 0.49% | ▼ | -23,360 | 4,015 | 4,015 | 3,855 | 3,865 | 129,600 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 273,985 | 0.53% | ▲ | 3,990 | 3,990 | 3,915 | 3,915 | 960,700 | |
| 2024-08-07 | JPM Securities Japan Co Ltd. | 252,496 | 0.49% | ▼ | -4,546 | 3,340 | 3,435 | 3,275 | 3,360 | 263,900 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 237,285 | 0.46% | ▼ | -132,300 | 3,770 | 3,790 | 3,685 | 3,715 | 219,700 |
| 2024-07-10 | JPM Securities Japan Co Ltd. | 257,042 | 0.50% | ▲ | 3,715 | 3,750 | 3,675 | 3,720 | 131,200 | |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 369,585 | 0.72% | ▲ | 18,500 | 3,655 | 3,785 | 3,640 | 3,725 | 366,300 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 351,085 | 0.68% | ▼ | -20,400 | 3,740 | 3,745 | 3,595 | 3,650 | 467,000 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 371,485 | 0.72% | ▲ | 18,700 | 3,815 | 3,820 | 3,715 | 3,740 | 235,500 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 352,785 | 0.69% | ▲ | 89,400 | 3,735 | 3,815 | 3,705 | 3,785 | 335,600 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 263,385 | 0.51% | ▲ | 10,005 | 3,500 | 3,585 | 3,475 | 3,560 | 391,800 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,683 | 0.47% | ▼ | -13,485 | 3,170 | 3,185 | 3,090 | 3,105 | 202,100 |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 257,168 | 0.50% | ▲ | 3,070 | 3,110 | 3,070 | 3,090 | 225,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241023 | 15:00 | ダイセキ | 取締役会の実効性に関する評価結果の概要について |
| 20241001 | 15:00 | ダイセキ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241001 | 15:00 | ダイセキ | 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の払込完了及び一部失権に関するお知らせ |
| 20240703 | 15:00 | ダイセキ | 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 |
| 20240701 | 15:00 | ダイセキ | 2025年２月期第１四半期決算短信〔日本基準〕(連結) |
| 20240621 | 13:10 | ダイセキ | 当社に関する一部報道について |
| 20240621 | 15:00 | ダイセキ | 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 |
| 20240523 | 15:00 | ダイセキ | 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 |
| 20240507 | 15:00 | ダイセキ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240501 | 15:00 | ダイセキ | 自己株式の取得状況に関するお知らせ |
| 20240422 | 15:00 | ダイセキ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240405 | 16:30 | ダイセキ | 自己株式の取得状況及び取得終了に関するお知らせ （会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
| 20240405 | 10:00 | ダイセキ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ |
| 20240404 | 15:00 | ダイセキ | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240404 | 15:00 | ダイセキ | 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 20240404 | 16:30 | ダイセキ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240206 | 17:10 | ダイセキ | ダイセキは、気候変動分野の情報開示において、CDP Aスコアを獲得 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9Z6 | 350 | 2024-08-26 14:40 | 株式会社ダイセキ | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 大量保有報告書 |
| S100U3TQ | 350 | 2024-07-29 16:45 | 株式会社ダイセキ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TATD | 350 | 2024-04-22 10:41 | 株式会社ダイセキ | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100T7AH | 350 | 2024-04-04 09:23 | 株式会社ダイセキ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SQIW | 350 | 2024-02-06 09:25 | 株式会社ダイセキ | コロンビア・ワンガー・アセット・マネジメント・エルエルシー | 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 |
|---|---|---|---|
| 9793 | 1 | 株式会社ダイセキ | 2024-12-21 15:23:46 |
| 9793 | 2 | 格付情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:31 |
| 9793 | 2 | 株式事務手続｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:30 |
| 9793 | 2 | 株主総会情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:29 |
| 9793 | 2 | 配当情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:28 |
| 9793 | 2 | 株式の状況｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:27 |
| 9793 | 2 | 株式基本情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:26 |
| 9793 | 2 | その他｜IRライブラリ｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:24 |
| 9793 | 2 | 株主通信｜IRライブラリ｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:23 |
| 9793 | 2 | 有価証券報告書・四半期報告書｜IRライブラリ｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:22 |