| 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 | 1,426 | 1,426 | 1,420 | 1,422 | 2,300 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240726 | 1,421 | 1,421 | 1,420 | 1,421 | 1,500 | -1 | 100% | 100% | 65% | ▼▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20240729 | 1,421 | 1,424 | 1,421 | 1,422 | 1,400 | 1 | 100% | 100% | 93% | ▲ | 100% | 99% | 100% | 100% | 100% |
| 20240730 | 1,427 | 1,427 | 1,423 | 1,426 | 1,200 | 4 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 100% | 100% | 100% |
| 20240731 | 1,422 | 1,425 | 1,422 | 1,425 | 2,200 | -1 | 100% | 100% | 183% | ▼ | 100% | 99% | 100% | 100% | 100% |
| 20240801 | 1,425 | 1,426 | 1,421 | 1,421 | 2,000 | -4 | 100% | 100% | 91% | ▼▼ | 100% | 100% | 101% | 100% | 100% |
| 20240802 | 1,420 | 1,421 | 1,415 | 1,417 | 6,100 | -4 | 100% | 100% | 305% | ▼▼▼ | 99% | 100% | 102% | 99% | 100% |
| 20240805 | 1,411 | 1,412 | 1,400 | 1,400 | 12,600 | -17 | 99% | 99% | 207% | ▼▼▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20240806 | 1,400 | 1,419 | 1,400 | 1,408 | 5,600 | 8 | 101% | 101% | 44% | ▲ | 101% | 100% | 102% | 99% | 101% |
| 20240807 | 1,408 | 1,420 | 1,408 | 1,416 | 3,000 | 8 | 101% | 101% | 54% | ▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20240808 | 1,408 | 1,416 | 1,406 | 1,411 | 2,300 | -5 | 100% | 100% | 77% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20240809 | 1,409 | 1,414 | 1,401 | 1,403 | 5,700 | -8 | 99% | 100% | 248% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20240813 | 1,416 | 1,416 | 1,408 | 1,410 | 1,700 | 7 | 100% | 100% | 30% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20240814 | 1,412 | 1,415 | 1,410 | 1,415 | 1,400 | 5 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20240815 | 1,415 | 1,416 | 1,412 | 1,416 | 1,700 | 1 | 100% | 100% | 121% | ▲▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20240816 | 1,417 | 1,419 | 1,415 | 1,419 | 1,500 | 3 | 100% | 100% | 88% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20240819 | 1,418 | 1,423 | 1,417 | 1,419 | 2,100 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 101% | 100% | 101% |
| 20240820 | 1,421 | 1,424 | 1,419 | 1,424 | 1,400 | 5 | 100% | 100% | 67% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20240821 | 1,424 | 1,425 | 1,418 | 1,423 | 1,300 | -1 | 100% | 100% | 93% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20240822 | 1,425 | 1,427 | 1,422 | 1,422 | 2,400 | -1 | 100% | 100% | 185% | ▼▼ | 100% | 100% | 101% | 100% | 102% |
| 20240823 | 1,422 | 1,428 | 1,421 | 1,425 | 1,500 | 3 | 100% | 100% | 63% | ▲ | 99% | 100% | 101% | 100% | 102% |
| 20240826 | 1,430 | 1,430 | 1,422 | 1,422 | 3,700 | -3 | 100% | 99% | 247% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20240827 | 1,424 | 1,428 | 1,421 | 1,422 | 2,300 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 101% | 100% | 102% |
| 20240828 | 1,423 | 1,425 | 1,422 | 1,425 | 2,100 | 3 | 100% | 100% | 91% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20240829 | 1,425 | 1,430 | 1,425 | 1,429 | 3,500 | 4 | 100% | 100% | 167% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20240830 | 1,425 | 1,430 | 1,425 | 1,430 | 1,700 | 1 | 100% | 100% | 49% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20240902 | 1,435 | 1,435 | 1,431 | 1,434 | 2,500 | 4 | 100% | 100% | 147% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20240903 | 1,434 | 1,436 | 1,432 | 1,433 | 2,200 | -1 | 100% | 100% | 88% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20240904 | 1,432 | 1,436 | 1,425 | 1,436 | 3,700 | 3 | 100% | 100% | 168% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240905 | 1,436 | 1,436 | 1,433 | 1,435 | 1,500 | -1 | 100% | 100% | 41% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20240906 | 1,436 | 1,437 | 1,432 | 1,437 | 2,700 | 2 | 100% | 100% | 180% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240909 | 1,438 | 1,440 | 1,431 | 1,440 | 3,800 | 3 | 100% | 100% | 141% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20240910 | 1,440 | 1,440 | 1,438 | 1,439 | 3,100 | -1 | 100% | 100% | 82% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20240911 | 1,436 | 1,438 | 1,433 | 1,438 | 2,200 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 99% | 100% | 102% |
| 20240912 | 1,438 | 1,438 | 1,435 | 1,436 | 1,700 | -2 | 100% | 100% | 77% | ▼▼▼ | 100% | 100% | 99% | 100% | 101% |
| 20240913 | 1,435 | 1,440 | 1,433 | 1,433 | 2,300 | -3 | 100% | 100% | 135% | ▼▼▼▼ | 100% | 100% | 99% | 100% | 101% |
| 20240917 | 1,433 | 1,435 | 1,431 | 1,431 | 4,400 | -2 | 100% | 100% | 191% | ▼▼▼▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20240918 | 1,430 | 1,433 | 1,429 | 1,431 | 3,300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 99% | 99% | 101% |
| 20240919 | 1,430 | 1,433 | 1,429 | 1,432 | 2,400 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20240920 | 1,430 | 1,435 | 1,430 | 1,432 | 5,300 | 0 | 100% | 100% | 221% | -- | 100% | 99% | 99% | 99% | 101% |
| 20240924 | 1,430 | 1,432 | 1,429 | 1,431 | 8,000 | -1 | 100% | 100% | 151% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20240925 | 1,430 | 1,435 | 1,430 | 1,435 | 9,400 | 4 | 100% | 100% | 118% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20240926 | 1,432 | 1,438 | 1,430 | 1,434 | 34,700 | -1 | 100% | 100% | 369% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20240927 | 1,425 | 1,426 | 1,412 | 1,419 | 16,600 | -15 | 99% | 100% | 48% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240930 | 1,412 | 1,419 | 1,406 | 1,412 | 6,300 | -7 | 100% | 100% | 38% | ▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241001 | 1,412 | 1,416 | 1,412 | 1,412 | 2,400 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241002 | 1,419 | 1,419 | 1,416 | 1,418 | 1,900 | 6 | 100% | 100% | 79% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20241003 | 1,420 | 1,420 | 1,411 | 1,415 | 3,600 | -3 | 100% | 100% | 189% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241004 | 1,413 | 1,417 | 1,411 | 1,411 | 4,200 | -4 | 100% | 100% | 117% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241007 | 1,417 | 1,417 | 1,412 | 1,412 | 2,600 | 1 | 100% | 100% | 62% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241008 | 1,412 | 1,414 | 1,412 | 1,412 | 800 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241009 | 1,413 | 1,414 | 1,413 | 1,414 | 1,000 | 2 | 100% | 100% | 125% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241010 | 1,415 | 1,415 | 1,412 | 1,413 | 1,800 | -1 | 100% | 100% | 180% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241011 | 1,413 | 1,413 | 1,411 | 1,411 | 1,800 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 1,412 | 1,414 | 1,411 | 1,411 | 1,800 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 1,410 | 1,413 | 1,410 | 1,411 | 2,100 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241017 | 1,410 | 1,411 | 1,409 | 1,409 | 3,100 | -2 | 100% | 100% | 148% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 1,410 | 1,410 | 1,409 | 1,409 | 1,300 | 0 | 100% | 100% | 42% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 1,411 | 1,412 | 1,410 | 1,410 | 1,200 | 1 | 100% | 100% | 92% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 1,410 | 1,410 | 1,408 | 1,409 | 1,000 | -1 | 100% | 100% | 83% | ▼ | % | % | % | 98% | 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 | 4,000 | 2,900 | 0 | 700 | 4,000 | 2,200 |
| 2024-10-11 | 5,000 | 3,600 | 0 | 1,700 | 5,000 | 1,900 |
| 2024-10-04 | 6,500 | 3,100 | 0 | 1,700 | 6,500 | 1,400 |
| 2024-09-27 | 11,300 | 3,200 | 0 | 1,700 | 11,300 | 1,500 |
| 2024-09-20 | 8,900 | 4,200 | 0 | 1,900 | 8,900 | 2,300 |
| 2024-09-13 | 3,200 | 5,900 | 0 | 1,900 | 3,200 | 4,000 |
| 2024-09-06 | 900 | 7,200 | 0 | 1,900 | 900 | 5,300 |
| 2024-08-30 | 500 | 7,900 | 0 | 1,900 | 500 | 6,000 |
| 2024-08-23 | 400 | 7,300 | 0 | 1,800 | 400 | 5,500 |
| 2024-08-16 | 400 | 7,500 | 0 | 1,800 | 400 | 5,700 |
| 2024-08-09 | 400 | 7,200 | 0 | 1,900 | 400 | 5,300 |
| 2024-08-02 | 400 | 9,400 | 0 | 2,200 | 400 | 7,200 |
| 2024-07-26 | 600 | 13,300 | 0 | 4,100 | 600 | 9,200 |
| 2024-07-19 | 700 | 12,700 | 0 | 4,200 | 700 | 8,500 |
| 2024-07-12 | 700 | 12,600 | 0 | 4,200 | 700 | 8,400 |
| 2024-07-05 | 700 | 12,200 | 0 | 4,600 | 700 | 7,600 |
| 2024-06-28 | 400 | 10,900 | 0 | 4,800 | 400 | 6,100 |
| 2024-06-21 | 500 | 10,800 | 0 | 3,000 | 500 | 7,800 |
| 2024-06-14 | 500 | 10,300 | 0 | 2,700 | 500 | 7,600 |
| 2024-06-07 | 500 | 9,000 | 0 | 1,900 | 500 | 7,100 |
| 2024-05-31 | 600 | 6,200 | 0 | 1,600 | 600 | 4,600 |
| 2024-05-24 | 400 | 7,400 | 0 | 2,500 | 400 | 4,900 |
| 2024-05-17 | 500 | 6,700 | 0 | 2,300 | 500 | 4,400 |
| 2024-05-10 | 700 | 6,900 | 0 | 2,600 | 700 | 4,300 |
| 2024-05-02 | 400 | 7,100 | 0 | 3,000 | 400 | 4,100 |
| 2024-04-26 | 1,100 | 7,700 | 0 | 3,500 | 1,100 | 4,200 |
| 2024-04-19 | 1,300 | 6,100 | 0 | 2,800 | 1,300 | 3,300 |
| 2024-04-12 | 2,500 | 8,200 | 0 | 2,900 | 2,500 | 5,300 |
| 2024-04-05 | 3,800 | 8,200 | 0 | 2,900 | 3,800 | 5,300 |
| 2024-03-29 | 8,400 | 6,400 | 0 | 2,900 | 8,400 | 3,500 |
| 2024-03-22 | 10,000 | 8,800 | 0 | 2,800 | 10,000 | 6,000 |
| 2024-03-15 | 2,400 | 6,700 | 0 | 2,800 | 2,400 | 3,900 |
| 2024-03-08 | 700 | 7,500 | 0 | 2,800 | 700 | 4,700 |
| 2024-03-01 | 400 | 8,100 | 0 | 3,200 | 400 | 4,900 |
| 2024-02-22 | 300 | 8,700 | 0 | 3,800 | 300 | 4,900 |
| 2024-02-16 | 300 | 8,900 | 0 | 4,200 | 300 | 4,700 |
| 2024-02-09 | 300 | 9,100 | 0 | 4,100 | 300 | 5,000 |
| 2024-02-02 | 200 | 6,500 | 0 | 2,100 | 200 | 4,400 |
| 2024-01-26 | 200 | 4,000 | 0 | 1,300 | 200 | 2,700 |
| 2024-01-19 | 300 | 4,400 | 0 | 800 | 300 | 3,600 |
| 2024-01-12 | 500 | 3,900 | 0 | 900 | 500 | 3,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 15:00 | ダイショー | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240627 | 12:00 | ダイショー | 役員人事に関するお知らせ |
| 20240513 | 15:00 | ダイショー | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240513 | 15:00 | ダイショー | 役員人事に関するお知らせ |
| 20240325 | 15:00 | ダイショー | 関東工場製造棟増築に関するお知らせ |
| 20240202 | 15:00 | ダイショー | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240202 | 15:00 | ダイショー | 代表取締役の異動（追加選任）および人事異動に関するお知らせ |
| 20240130 | 15:00 | ダイショー | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2816 | 1 | おいしさで・しあわせをつくる ダイショー | 2024-10-23 07:27:36 |
| 2816 | 2 | 第58期定時株主総会決議ご通知 | 2024-06-28 18:35:39 |
| 2816 | 2 | 第58期株主通信 | 2024-06-28 18:35:37 |
| 2816 | 2 | 第58期定時株主総会招集ご通知 | 2024-06-21 12:48:05 |
| 2816 | 2 | 株式手続きのご案内 | おいしさで・しあわせをつくる ダイショー | 2024-06-19 15:02:21 |
| 2816 | 2 | 株主優待 | おいしさで・しあわせをつくる ダイショー | 2024-06-19 15:02:20 |
| 2816 | 2 | 配当金 | おいしさで・しあわせをつくる ダイショー | 2024-06-19 15:02:18 |
| 2816 | 2 | 株主総会 | おいしさで・しあわせをつくる ダイショー | 2024-06-19 15:02:17 |
| 2816 | 2 | 株式情報 | おいしさで・しあわせをつくる ダイショー | 2024-06-19 15:02:16 |
| 2816 | 2 | 株主通信 | おいしさで・しあわせをつくる ダイショー | 2024-06-19 15:02:15 |