4202--ダイセル-【化学】【酢酸セルロース】合成樹脂、たばこフィルターなど
売上高:5580560-当期純利益:558340-総資産:8391690-時価:339453569----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,3291,3401,3261,333387,80013101%100%81%▲▲99%101%104%94%101%
202501211,3581,3581,3331,341558,6008101%99%144%▲▲▲101%102%105%95%102%
202501221,3451,3651,3411,362570,00021102%101%102%▲▲▲▲100%102%104%97%103%
202501231,3541,3641,3491,361638,700-1100%100%112%100%101%102%96%103%
202501241,3611,3701,3531,358765,300-3100%100%120%▼▼100%100%100%96%103%
202501271,3781,3861,3731,376605,20018101%100%79%100%101%99%98%104%
202501281,3701,3791,3621,367621,700-1099%100%103%101%99%100%97%104%
202501291,3641,3801,3611,377462,80010101%101%74%100%98%98%98%105%
202501301,3691,3741,3641,373455,400-4100%100%98%101%103%97%97%104%
202501311,3701,3831,3621,378508,6006100%101%112%99%104%98%98%105%
202502031,3601,3651,3421,3491,134,200-3098%99%223%99%103%99%98%102%
202502041,3501,3591,3311,336875,400-1399%99%77%▼▼98%102%100%97%101%
202502051,3481,3851,2901,3193,285,600-1799%98%375%▼▼▼109%105%104%96%100%
202502061,2971,4201,2831,4092,807,00090107%109%85%99%97%96%100%107%
202502071,4031,4041,3761,3881,377,900-2199%99%49%99%97%97%99%105%
202502101,3881,3941,3661,381783,000-899%99%57%▼▼99%97%99%98%105%
202502121,3621,3681,3381,3461,027,700-3598%99%131%▼▼▼100%97%99%96%102%
202502131,3591,3721,3491,358740,30012101%100%72%99%98%100%96%103%
202502141,3571,3591,3421,346527,600-1299%99%71%99%99%102%96%102%
202502171,3431,3461,3241,328775,300-1999%99%147%▼▼99%99%104%94%101%
202502181,3321,3321,3121,324695,400-4100%99%90%▼▼▼99%97%105%94%100%
202502191,3301,3411,3191,319896,900-5100%99%129%▼▼▼▼101%98%105%94%100%
202502201,3211,3361,3091,329942,30010101%101%105%100%100%105%94%101%
202502251,3201,3301,3141,315823,600-1499%100%87%99%101%106%93%100%
202502261,3071,3161,2781,2931,201,100-2298%99%146%▼▼100%102%108%92%100%
202502271,2921,3021,2891,296693,7003100%100%58%100%103%108%92%100%
202502281,2941,3051,2891,2961,089,4001100%100%157%▲▲101%103%106%92%100%
202503031,3101,3261,3071,320853,40024102%101%78%▲▲▲99%102%106%94%102%
202503041,3131,3211,2981,302513,000-1899%99%60%101%103%107%92%101%
202503051,3031,3191,3021,319906,00017101%101%177%101%101%105%94%102%
202503061,3281,3421,3261,335574,40016101%101%63%▲▲101%101%105%95%103%
202503071,3281,3441,3181,343520,0008101%101%91%▲▲▲100%100%104%95%104%
202503101,3411,3491,3341,338662,200-5100%100%127%100%102%105%95%103%
202503111,3221,3261,3021,3211,035,000-1799%100%156%▼▼102%105%106%95%102%
202503121,3141,3451,3141,341612,20020101%102%59%100%104%101%97%104%
202503131,3381,3461,3331,338536,900-3100%100%88%100%105%98%99%103%
202503141,3321,3421,3271,338524,1001100%100%98%100%102%96%99%103%
202503171,3491,3681,3491,353472,30015101%100%90%▲▲101%101%95%100%105%
202503181,3661,3781,3651,375686,20022102%101%145%▲▲▲101%101%90%100%106%
202503191,3741,3921,3741,392454,20017101%101%66%▲▲▲▲100%102%86%100%108%
202503211,3701,3811,3671,3731,179,100-1999%100%260%99%102%86%99%106%
202503241,3711,3711,3511,358622,200-1599%99%53%▼▼101%99%87%98%105%
202503251,3671,3841,3651,380443,70022102%101%71%100%94%85%99%107%
202503261,3841,3941,3761,387526,0007101%100%119%▲▲101%94%85%100%107%
202503271,3841,3971,3751,393703,8006100%101%134%▲▲▲99%95%87%100%107%
202503281,3601,3601,3441,347693,900-4697%99%99%99%94%90%97%104%
202503311,3111,3171,2931,298829,700-5096%99%120%▼▼99%90%90%93%100%
202504011,3101,3191,2971,301399,9003100%99%48%99%88%91%93%100%
202504021,3031,3081,2871,294533,100-799%99%133%100%95%96%93%100%
202504031,2341,2491,2241,235829,600-5995%100%156%▼▼100%100%0%89%100%
202504041,1791,2001,1521,1761,178,600-5995%100%142%▼▼▼103%103%0%84%100%
202504081,1201,1701,1201,152647,800-2598%103%55%▼▼▼▼99%106%0%83%100%
202504091,1051,1131,0811,093974,000-5995%99%150%▼▼▼▼▼98%98%0%78%100%
202504101,2001,2051,1611,1741,199,60081107%98%123%103%106%0%84%107%
202504111,1141,1471,0971,144898,300-3197%103%75%101%103%0%82%105%
202504141,1501,1761,1461,157551,60013101%101%61%100%101%0%83%106%
202504151,1741,1751,1571,173589,50017101%100%107%▲▲101%0%0%84%107%
202504161,1601,1731,1601,170867,200-4100%101%147%100%0%0%84%107%
202504171,1731,1831,1651,178431,5008101%100%50%100%0%0%85%108%
202504181,1831,1881,1771,183528,8006100%100%123%▲▲%%%85%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1112,300467,8001,300309,10011,000158,700
2025-04-049,800430,0001,600301,0008,200129,000
2025-03-2839,900374,5002,400260,40037,500114,100
2025-03-2129,100379,5002,400268,20026,700111,300
2025-03-1416,500394,2002,200269,60014,300124,600
2025-03-0711,800409,7002,100269,7009,700140,000
2025-02-2815,700520,2002,800332,70012,900187,500
2025-02-2118,600473,3002,200314,60016,400158,700
2025-02-1421,200350,6002,200231,40019,000119,200
2025-02-0744,600413,70019,900235,70024,700178,000
2025-01-3141,800387,40033,800238,8008,000148,600
2025-01-2451,800410,00033,700240,40018,100169,600
2025-01-1777,900461,10062,200247,10015,700214,000
2025-01-1071,200456,60057,200249,70014,000206,900
2024-12-2776,900442,00055,000248,90021,900193,100
2024-12-2082,700478,90068,100261,00014,600217,900
2024-12-1381,700481,00067,700261,70014,000219,300
2024-12-0639,900481,50025,000261,90014,900219,600
2024-11-2930,200526,60025,100280,8005,100245,800
2024-11-2234,400499,90021,400271,40013,000228,500
2024-11-1536,300513,60020,500251,20015,800262,400
2024-11-0843,200538,30018,200269,70025,000268,600
2024-11-0135,700475,30018,300209,30017,400266,000
2024-10-2537,200496,00018,300216,90018,900279,100
2024-10-1819,500485,90013,500213,8006,000272,100
2024-10-1120,300494,70013,500211,3006,800283,400
2024-10-0421,200428,70013,500203,2007,700225,500
2024-09-2733,200441,40013,500211,10019,700230,300
2024-09-2029,600541,50013,500274,20016,100267,300
2024-09-1322,300607,80013,500313,6008,800294,200
2024-09-0623,400589,20012,900302,90010,500286,300
2024-08-3016,000623,6007,500314,7008,500308,900
2024-08-2331,000600,40017,700289,90013,300310,500
2024-08-1629,200577,70021,100277,4008,100300,300
2024-08-0919,500628,80014,100285,7005,400343,100
2024-08-0222,100824,0001,700431,20020,400392,800
2024-07-2622,400734,9001,400416,40021,000318,500
2024-07-1913,100720,5001,500424,70011,600295,800
2024-07-1212,100488,4001,400296,90010,700191,500
2024-07-0512,500430,7001,300256,10011,200174,600
2024-06-2815,900386,9001,100194,90014,800192,000
2024-06-2112,500334,1001,600167,50010,900166,600
2024-06-1416,100375,6002,000173,10014,100202,500
2024-06-0716,500323,8002,100155,70014,400168,100
2024-05-3120,200325,4002,200154,30018,000171,100
2024-05-2424,700323,3003,100154,60021,600168,700
2024-05-1720,800307,500700154,10020,100153,400
2024-05-1032,700415,2001,600174,60031,100240,600
2024-05-0210,400324,800800133,9009,600190,900
2024-04-269,900330,300800135,8009,100194,500
2024-04-1910,700423,200700197,80010,000225,400
2024-04-129,400335,700700131,5008,700204,200
2024-04-058,800369,400600140,6008,200228,800
2024-03-2918,200310,6001,000134,90017,200175,700
2024-03-2223,100321,9008,600125,50014,500196,400
2024-03-1511,600379,100900148,40010,700230,700
2024-03-0813,100330,5001,000120,30012,100210,200
2024-03-0119,900363,9001,100143,30018,800220,600
2024-02-2211,900394,2001,700172,20010,200222,000
2024-02-1614,100342,2002,000162,10012,100180,100
2024-02-0917,000377,5004,100176,10012,900201,400
2024-02-0218,200309,1004,800116,90013,400192,200
2024-01-2631,800294,5004,800119,30027,000175,200
2024-01-1936,100273,1005,400118,20030,700154,900
2024-01-1221,000317,5002,800114,10018,200203,400

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
2025-04-16 GOLDMAN SACHS INTERNATIONAL1,033,5090.37%-359,4341,1601,1731,1601,170867,200
2025-04-07 Barclays Capital Securities Ltd1,016,9800.36%-375,3001,0621,1121,0581,0801,254,900
2025-03-28 GOLDMAN SACHS INTERNATIONAL1,392,9430.50%59,7101,3601,3601,3441,347693,900
2025-03-24 GOLDMAN SACHS INTERNATIONAL1,333,2330.48%-74,2181,3711,3711,3511,358622,200
2025-03-18 Barclays Capital Securities Ltd1,392,2800.50%39,1001,3661,3781,3651,375686,200
2025-03-05 Barclays Capital Securities Ltd1,353,1800.48%-105,0001,3031,3191,3021,319906,000
2025-03-04 Barclays Capital Securities Ltd1,458,1800.52%1,3131,3211,2981,302513,000
2025-02-20 GOLDMAN SACHS INTERNATIONAL1,407,4510.50%29,2001,3211,3361,3091,329942,300
2025-02-19 GOLDMAN SACHS INTERNATIONAL1,378,2510.49%-10,0001,3301,3411,3191,319896,900
2025-02-12 GOLDMAN SACHS INTERNATIONAL1,388,2510.50%9,1951,3621,3681,3381,3461,027,700
2025-02-12 GOLDMAN SACHS INTERNATIONAL1,388,2510.50%9,1951,3621,3681,3381,3461,027,700
2025-01-15 GOLDMAN SACHS INTERNATIONAL1,379,0560.49%-29,6221,3251,3341,3161,324536,200
2024-12-18 GOLDMAN SACHS INTERNATIONAL1,408,6780.50%69,1551,3661,3811,3591,362694,700
2024-12-13 GOLDMAN SACHS INTERNATIONAL1,339,5230.48%-55,9001,3541,3661,3501,358996,800
2024-12-10 GOLDMAN SACHS INTERNATIONAL1,395,4230.50%1,3831,3901,3711,382919,700
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.1,375,8870.49%-9,6001,3261,3271,3061,314624,100
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.1,385,4870.50%10,4291,3161,3301,3161,319451,700
2024-10-15 BNP Paribas Financial Markets SNC440,8000.15%-1,147,4001,3461,3481,3321,340860,900
2024-10-04 Integrated Core Strategies (Asia) Pte. Ltd.1,375,0580.49%-20,6001,3441,3491,3341,349721,100
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.1,395,6580.50%14,3001,3291,3431,3221,328677,500
2024-09-30 BNP Paribas Financial Markets SNC1,588,2000.57%-191,8001,3191,3411,3141,3331,049,000
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.1,381,3580.49%-8,4001,3361,3541,3341,3401,232,000
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.1,389,7580.50%14,6001,3051,3251,3011,313789,800
2024-09-17 BNP Paribas Financial Markets SNC1,780,0000.64%296,6001,2811,2891,2531,271817,400
2024-09-13 BNP Paribas Financial Markets SNC1,483,4000.53%1,2851,2941,2751,277729,000
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.1,375,1580.49%-12,3001,2791,3001,2751,291794,800
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.1,387,4580.50%6,3711,2661,2761,2351,2491,049,000
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.1,381,0870.49%-30,5001,2691,2811,2631,270773,700
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.1,411,5870.50%28,6001,2951,3121,2901,305631,500
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.1,382,9870.49%-70,7711,3101,3191,3051,318446,700
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.1,453,7580.52%103,5641,1561,2211,1421,1691,873,800
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.1,350,1940.48%-69,0761,3991,4201,3941,405768,700
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.1,419,2700.51%1,4171,4171,3941,3961,052,900

TDnet更新情報

報告日strtime銘柄タイトル
2025022116:00ダイセル 自己株式の取得状況および取得終了に関するお知らせ
2025020513:20ダイセル 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020513:20ダイセル 2025年3月期 第3四半期決算説明資料
2025020513:20ダイセル 代表取締役の異動(社長交代)に関するお知らせ
2025020411:00ダイセル 自己株式の取得状況に関するお知らせ
2025010711:00ダイセル 自己株式の取得状況に関するお知らせ
2024120311:00ダイセル 自己株式の取得状況に関するお知らせ
2024111210:30ダイセル 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
2024111116:30ダイセル 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
2024110713:20ダイセル 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110713:20ダイセル 2025年3月期第2四半期(中間期)決算説明資料
2024110713:20ダイセル 通期業績予想の修正に関するお知らせ
2024110713:20ダイセル 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ(増配)
2024110713:20ダイセル 自己株式取得に係る事項の決定に関するお知らせ
2024082611:00ダイセル 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
2024080213:20ダイセル 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080213:20ダイセル 2025年3月期 第1四半期決算説明資料
2024080213:20ダイセル 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
2024070417:10ダイセル 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
2024070417:10ダイセル 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
2024050913:20ダイセル 2024年3月期 決算短信〔日本基準〕(連結)
2024050913:20ダイセル 2024年3月期 決算説明資料
2024050913:20ダイセル 株主還元方針の変更(DOE指標導入)に関するお知らせ
2024050913:20ダイセル 自己株式消却に係る事項の決定に関するお知らせ
2024050913:20ダイセル 譲渡制限付株式報酬制度の改定に関するお知らせ
2024032611:00ダイセル 自己株式の取得状況および取得終了に関するお知らせ
2024030411:00ダイセル 自己株式の取得状況に関するお知らせ
2024022613:00ダイセル 主要株主の異動に関するお知らせ
2024020613:20ダイセル 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020613:20ダイセル 2024年3月期 第3四半期決算説明資料
2024020211:00ダイセル 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VEG83502025-03-21 10:21株式会社ダイセルシルチェスター・インターナショナル・インベスターズ・エルエルピー変更報告書
S100V7BB3502025-02-07 15:47株式会社ダイセル三井住友DS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)
S100USZY3502024-11-21 09:08株式会社ダイセル三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TZJ13502024-07-03 14:13株式会社ダイセル野村證券株式会社変更報告書(特例対象株券等)
S100TKLU3502024-06-07 14:47株式会社ダイセル日本生命保険相互会社変更報告書(特例対象株券等)
S100TDID3502024-05-09 15:41株式会社ダイセル三井住友DS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)
S100TBK33502024-04-30 13:30株式会社ダイセル株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T9SY3502024-04-16 15:16株式会社ダイセルポラリス・キャピタル・マネージメント・エルエルシー変更報告書
S100T79K3502024-04-04 09:22株式会社ダイセル三井住友信託銀行株式会社大量保有報告書(特例対象株券等)
S100T4W53502024-03-27 15:11株式会社ダイセルシルチェスター・インターナショナル・インベスターズ・エルエルピー変更報告書
S100SXYI3502024-02-22 15:09株式会社ダイセルシルチェスター・インターナショナル・インベスターズ・エルエルピー変更報告書

企業サイト更新情報