| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 619 | 624 | 617 | 620 | 59,200 | 4 | 101% | 100% | 57% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20250121 | 621 | 628 | 619 | 621 | 70,000 | 1 | 100% | 100% | 118% | ▲▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20250122 | 621 | 625 | 619 | 619 | 70,700 | -2 | 100% | 100% | 101% | ▼ | 99% | 102% | 103% | 96% | 101% |
| 20250123 | 620 | 621 | 614 | 616 | 65,100 | -3 | 100% | 99% | 92% | ▼▼ | 100% | 103% | 103% | 96% | 101% |
| 20250124 | 620 | 623 | 615 | 617 | 111,000 | 1 | 100% | 100% | 171% | ▲ | 101% | 103% | 103% | 96% | 100% |
| 20250127 | 622 | 629 | 622 | 628 | 85,000 | 11 | 102% | 101% | 77% | ▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20250128 | 628 | 634 | 628 | 628 | 95,000 | 0 | 100% | 100% | 112% | -- | 100% | 99% | 102% | 97% | 102% |
| 20250129 | 630 | 634 | 628 | 630 | 50,900 | 2 | 100% | 100% | 54% | ▲ | 101% | 100% | 98% | 98% | 103% |
| 20250130 | 630 | 639 | 630 | 639 | 101,000 | 9 | 101% | 101% | 198% | ▲▲ | 100% | 99% | 97% | 99% | 104% |
| 20250131 | 637 | 639 | 632 | 637 | 59,400 | -2 | 100% | 100% | 59% | ▼ | 98% | 99% | 98% | 99% | 104% |
| 20250203 | 636 | 636 | 621 | 621 | 155,800 | -16 | 97% | 98% | 262% | ▼▼ | 99% | 101% | 99% | 96% | 101% |
| 20250204 | 631 | 631 | 623 | 623 | 63,300 | 2 | 100% | 99% | 41% | ▲ | 101% | 102% | 100% | 97% | 101% |
| 20250205 | 624 | 630 | 622 | 628 | 69,600 | 5 | 101% | 101% | 110% | ▲▲ | 100% | 102% | 99% | 98% | 102% |
| 20250206 | 630 | 632 | 626 | 632 | 51,600 | 4 | 101% | 100% | 74% | ▲▲▲ | 100% | 102% | 100% | 99% | 103% |
| 20250207 | 629 | 637 | 628 | 632 | 53,100 | 0 | 100% | 100% | 103% | -- | 100% | 98% | 99% | 99% | 103% |
| 20250210 | 633 | 639 | 632 | 636 | 56,600 | 4 | 101% | 100% | 107% | ▲ | 99% | 96% | 97% | 100% | 104% |
| 20250212 | 645 | 645 | 631 | 638 | 155,400 | 2 | 100% | 99% | 275% | ▲▲ | 99% | 96% | 97% | 100% | 104% |
| 20250213 | 644 | 646 | 638 | 640 | 123,100 | 2 | 100% | 99% | 79% | ▲▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20250214 | 621 | 626 | 614 | 618 | 320,300 | -22 | 97% | 100% | 260% | ▼ | 99% | 98% | 101% | 97% | 100% |
| 20250217 | 621 | 622 | 616 | 616 | 126,500 | -2 | 100% | 99% | 39% | ▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20250218 | 618 | 619 | 614 | 618 | 97,800 | 2 | 100% | 100% | 77% | ▲ | 99% | 100% | 102% | 97% | 100% |
| 20250219 | 618 | 621 | 612 | 613 | 113,100 | -5 | 99% | 99% | 116% | ▼ | 99% | 101% | 103% | 96% | 100% |
| 20250220 | 614 | 614 | 608 | 608 | 163,200 | -5 | 99% | 99% | 144% | ▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20250225 | 606 | 612 | 604 | 609 | 101,600 | 1 | 100% | 100% | 62% | ▲ | 100% | 102% | 105% | 95% | 100% |
| 20250226 | 610 | 610 | 605 | 609 | 79,000 | 0 | 100% | 100% | 78% | -- | 102% | 102% | 105% | 95% | 100% |
| 20250227 | 607 | 619 | 607 | 618 | 59,100 | 9 | 101% | 102% | 75% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250228 | 618 | 622 | 612 | 617 | 89,300 | -1 | 100% | 100% | 151% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20250303 | 623 | 625 | 619 | 621 | 72,800 | 4 | 101% | 100% | 82% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250304 | 619 | 619 | 615 | 618 | 90,200 | -3 | 100% | 100% | 124% | ▼ | 99% | 100% | 103% | 97% | 102% |
| 20250305 | 620 | 621 | 616 | 616 | 91,900 | -2 | 100% | 99% | 102% | ▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20250306 | 624 | 629 | 622 | 624 | 165,700 | 8 | 101% | 100% | 180% | ▲ | 101% | 100% | 103% | 98% | 103% |
| 20250307 | 619 | 626 | 616 | 626 | 100,800 | 2 | 100% | 101% | 61% | ▲▲ | 99% | 99% | 102% | 98% | 103% |
| 20250310 | 629 | 629 | 619 | 623 | 102,200 | -3 | 100% | 99% | 101% | ▼ | 101% | 101% | 104% | 97% | 102% |
| 20250311 | 616 | 622 | 614 | 622 | 178,300 | -1 | 100% | 101% | 174% | ▼▼ | 100% | 101% | 103% | 97% | 102% |
| 20250312 | 618 | 622 | 616 | 621 | 123,000 | -1 | 100% | 100% | 69% | ▼▼▼ | 100% | 101% | 98% | 97% | 102% |
| 20250313 | 622 | 623 | 618 | 622 | 89,200 | 1 | 100% | 100% | 73% | ▲ | 100% | 102% | 97% | 97% | 102% |
| 20250314 | 618 | 620 | 616 | 617 | 130,900 | -5 | 99% | 100% | 147% | ▼ | 100% | 102% | 96% | 96% | 101% |
| 20250317 | 619 | 621 | 616 | 620 | 129,400 | 3 | 100% | 100% | 99% | ▲ | 100% | 102% | 96% | 99% | 102% |
| 20250318 | 620 | 624 | 618 | 623 | 197,300 | 3 | 100% | 100% | 152% | ▲▲ | 101% | 102% | 92% | 100% | 102% |
| 20250319 | 626 | 632 | 625 | 631 | 150,100 | 8 | 101% | 101% | 76% | ▲▲▲ | 100% | 101% | 89% | 100% | 104% |
| 20250321 | 630 | 635 | 629 | 630 | 154,100 | -1 | 100% | 100% | 103% | ▼ | 99% | 101% | 89% | 100% | 104% |
| 20250324 | 631 | 631 | 623 | 627 | 124,300 | -3 | 100% | 99% | 81% | ▼▼ | 100% | 97% | 89% | 99% | 103% |
| 20250325 | 629 | 632 | 626 | 631 | 149,900 | 4 | 101% | 100% | 121% | ▲ | 101% | 94% | 89% | 100% | 104% |
| 20250326 | 633 | 640 | 630 | 639 | 189,300 | 8 | 101% | 101% | 126% | ▲▲ | 101% | 95% | 89% | 100% | 105% |
| 20250327 | 629 | 635 | 625 | 635 | 287,100 | -4 | 99% | 101% | 152% | ▼ | 99% | 97% | 92% | 99% | 103% |
| 20250328 | 613 | 619 | 608 | 609 | 225,600 | -26 | 96% | 99% | 79% | ▼▼ | 99% | 95% | 93% | 95% | 100% |
| 20250331 | 603 | 605 | 594 | 598 | 299,100 | -11 | 98% | 99% | 133% | ▼▼▼ | 100% | 90% | 94% | 94% | 100% |
| 20250401 | 598 | 605 | 596 | 596 | 165,300 | -2 | 100% | 100% | 55% | ▼▼▼▼ | 100% | 90% | 94% | 93% | 100% |
| 20250402 | 597 | 597 | 590 | 596 | 159,100 | 0 | 100% | 100% | 96% | -- | 99% | 93% | 97% | 93% | 100% |
| 20250403 | 579 | 580 | 569 | 573 | 446,600 | -23 | 96% | 99% | 281% | ▼ | 97% | 98% | 0% | 90% | 100% |
| 20250404 | 555 | 556 | 531 | 540 | 372,100 | -33 | 94% | 97% | 83% | ▼▼ | 103% | 104% | 0% | 85% | 100% |
| 20250408 | 526 | 549 | 518 | 540 | 287,600 | 0 | 100% | 103% | 77% | -- | 99% | 105% | 0% | 85% | 100% |
| 20250409 | 522 | 523 | 508 | 518 | 250,700 | -22 | 96% | 99% | 87% | ▼ | 99% | 100% | 0% | 81% | 100% |
| 20250410 | 548 | 548 | 538 | 541 | 195,200 | 23 | 104% | 99% | 78% | ▲ | 101% | 102% | 0% | 85% | 104% |
| 20250411 | 539 | 547 | 523 | 545 | 326,900 | 4 | 101% | 101% | 167% | ▲▲ | 99% | 102% | 0% | 85% | 105% |
| 20250414 | 550 | 552 | 544 | 545 | 98,500 | 0 | 100% | 99% | 30% | -- | 100% | 102% | 0% | 85% | 105% |
| 20250415 | 549 | 554 | 549 | 549 | 91,200 | 4 | 101% | 100% | 93% | ▲ | 99% | 0% | 0% | 86% | 106% |
| 20250416 | 550 | 552 | 543 | 544 | 68,700 | -5 | 99% | 99% | 75% | ▼ | 101% | 0% | 0% | 85% | 105% |
| 20250417 | 543 | 548 | 542 | 548 | 93,600 | 4 | 101% | 101% | 136% | ▲ | 102% | 0% | 0% | 86% | 106% |
| 20250418 | 550 | 561 | 548 | 561 | 121,400 | 13 | 102% | 102% | 130% | ▲▲ | % | % | % | 88% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,700 | 442,500 | 600 | 333,200 | 2,100 | 109,300 |
| 2025-04-04 | 9,900 | 484,900 | 600 | 370,700 | 9,300 | 114,200 |
| 2025-03-28 | 17,700 | 473,400 | 2,600 | 375,800 | 15,100 | 97,600 |
| 2025-03-21 | 18,900 | 469,800 | 7,100 | 352,400 | 11,800 | 117,400 |
| 2025-03-14 | 13,700 | 549,500 | 5,400 | 353,900 | 8,300 | 195,600 |
| 2025-03-07 | 12,700 | 488,200 | 4,000 | 352,200 | 8,700 | 136,000 |
| 2025-02-28 | 6,300 | 508,500 | 2,300 | 361,900 | 4,000 | 146,600 |
| 2025-02-21 | 3,800 | 506,300 | 1,200 | 339,400 | 2,600 | 166,900 |
| 2025-02-14 | 2,400 | 521,600 | 1,100 | 331,900 | 1,300 | 189,700 |
| 2025-02-07 | 4,200 | 513,300 | 1,100 | 338,600 | 3,100 | 174,700 |
| 2025-01-31 | 3,200 | 509,300 | 1,000 | 337,200 | 2,200 | 172,100 |
| 2025-01-24 | 2,600 | 493,500 | 1,000 | 315,700 | 1,600 | 177,800 |
| 2025-01-17 | 2,800 | 500,500 | 1,000 | 319,500 | 1,800 | 181,000 |
| 2025-01-10 | 3,900 | 503,500 | 1,000 | 315,500 | 2,900 | 188,000 |
| 2024-12-27 | 5,600 | 546,900 | 1,000 | 316,300 | 4,600 | 230,600 |
| 2024-12-20 | 5,300 | 514,200 | 1,000 | 323,600 | 4,300 | 190,600 |
| 2024-12-13 | 3,800 | 572,800 | 800 | 334,100 | 3,000 | 238,700 |
| 2024-12-06 | 5,700 | 560,900 | 800 | 330,500 | 4,900 | 230,400 |
| 2024-11-29 | 5,100 | 523,500 | 1,100 | 320,400 | 4,000 | 203,100 |
| 2024-11-22 | 5,000 | 518,100 | 700 | 324,300 | 4,300 | 193,800 |
| 2024-11-15 | 10,300 | 504,400 | 700 | 326,300 | 9,600 | 178,100 |
| 2024-11-08 | 12,700 | 514,600 | 700 | 320,100 | 12,000 | 194,500 |
| 2024-11-01 | 9,300 | 476,000 | 600 | 297,400 | 8,700 | 178,600 |
| 2024-10-25 | 3,300 | 469,400 | 600 | 295,800 | 2,700 | 173,600 |
| 2024-10-18 | 6,600 | 473,500 | 600 | 297,400 | 6,000 | 176,100 |
| 2024-10-11 | 4,800 | 439,000 | 1,200 | 294,800 | 3,600 | 144,200 |
| 2024-10-04 | 4,300 | 432,500 | 1,200 | 292,100 | 3,100 | 140,400 |
| 2024-09-27 | 4,000 | 420,300 | 1,300 | 289,100 | 2,700 | 131,200 |
| 2024-09-20 | 3,800 | 465,600 | 1,300 | 296,200 | 2,500 | 169,400 |
| 2024-09-13 | 4,200 | 483,700 | 600 | 305,000 | 3,600 | 178,700 |
| 2024-09-06 | 9,400 | 484,000 | 700 | 297,900 | 8,700 | 186,100 |
| 2024-08-30 | 13,900 | 457,100 | 2,500 | 306,500 | 11,400 | 150,600 |
| 2024-08-23 | 17,300 | 458,300 | 2,500 | 303,900 | 14,800 | 154,400 |
| 2024-08-16 | 11,900 | 455,500 | 2,500 | 307,500 | 9,400 | 148,000 |
| 2024-08-09 | 57,600 | 473,200 | 3,000 | 313,700 | 54,600 | 159,500 |
| 2024-08-02 | 4,800 | 592,000 | 800 | 340,300 | 4,000 | 251,700 |
| 2024-07-26 | 9,300 | 515,800 | 2,700 | 330,600 | 6,600 | 185,200 |
| 2024-07-19 | 8,400 | 494,300 | 3,000 | 321,000 | 5,400 | 173,300 |
| 2024-07-12 | 9,000 | 488,300 | 2,800 | 317,100 | 6,200 | 171,200 |
| 2024-07-05 | 9,800 | 466,400 | 2,900 | 307,900 | 6,900 | 158,500 |
| 2024-06-28 | 16,400 | 455,100 | 2,800 | 299,200 | 13,600 | 155,900 |
| 2024-06-21 | 7,400 | 447,700 | 2,800 | 302,400 | 4,600 | 145,300 |
| 2024-06-14 | 6,200 | 430,100 | 2,800 | 291,600 | 3,400 | 138,500 |
| 2024-06-07 | 10,900 | 407,600 | 2,800 | 282,300 | 8,100 | 125,300 |
| 2024-05-31 | 7,500 | 378,500 | 2,800 | 259,600 | 4,700 | 118,900 |
| 2024-05-24 | 8,700 | 379,400 | 2,800 | 256,700 | 5,900 | 122,700 |
| 2024-05-17 | 9,100 | 362,100 | 3,000 | 250,000 | 6,100 | 112,100 |
| 2024-05-10 | 8,100 | 441,400 | 2,800 | 323,300 | 5,300 | 118,100 |
| 2024-05-02 | 5,900 | 424,300 | 2,900 | 314,600 | 3,000 | 109,700 |
| 2024-04-26 | 6,100 | 413,100 | 3,000 | 313,400 | 3,100 | 99,700 |
| 2024-04-19 | 10,700 | 401,700 | 3,000 | 306,400 | 7,700 | 95,300 |
| 2024-04-12 | 14,500 | 395,500 | 3,400 | 305,100 | 11,100 | 90,400 |
| 2024-04-05 | 9,800 | 400,200 | 4,500 | 313,700 | 5,300 | 86,500 |
| 2024-03-29 | 19,800 | 408,900 | 10,600 | 318,800 | 9,200 | 90,100 |
| 2024-03-22 | 682,000 | 399,500 | 673,600 | 310,900 | 8,400 | 88,600 |
| 2024-03-15 | 391,600 | 415,600 | 384,400 | 312,300 | 7,200 | 103,300 |
| 2024-03-08 | 211,200 | 356,600 | 204,000 | 251,300 | 7,200 | 105,300 |
| 2024-03-01 | 78,500 | 347,300 | 73,700 | 253,400 | 4,800 | 93,900 |
| 2024-02-22 | 20,500 | 321,300 | 18,700 | 240,000 | 1,800 | 81,300 |
| 2024-02-16 | 22,600 | 347,400 | 14,200 | 243,900 | 8,400 | 103,500 |
| 2024-02-09 | 17,900 | 327,500 | 11,000 | 235,800 | 6,900 | 91,700 |
| 2024-02-02 | 9,600 | 312,900 | 6,900 | 227,800 | 2,700 | 85,100 |
| 2024-01-26 | 11,600 | 307,200 | 5,800 | 214,100 | 5,800 | 93,100 |
| 2024-01-19 | 12,900 | 304,200 | 5,100 | 220,300 | 7,800 | 83,900 |
| 2024-01-12 | 16,000 | 287,300 | 4,500 | 214,300 | 11,500 | 73,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 16:00 | ＤＮＣ | 役員人事に関するお知らせ |
| 20250213 | 16:00 | ＤＮＣ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241107 | 16:00 | ＤＮＣ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 16:00 | ＤＮＣ | 2025年３月期 業績予想の修正に関するお知らせ |
| 20240918 | 16:00 | ＤＮＣ | 執行役員の担当職務変更に関するお知らせ |
| 20240808 | 16:00 | ＤＮＣ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | ＤＮＣ | 2025年３月期 業績予想の修正に関するお知らせ |
| 20240719 | 16:00 | ＤＮＣ | 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 |
| 20240621 | 16:00 | ＤＮＣ | 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 |
| 20240621 | 16:00 | ＤＮＣ | 新経営体制に関するお知らせ |
| 20240514 | 16:00 | ＤＮＣ | 代表取締役及び役員の異動に関するお知らせ |
| 20240514 | 16:00 | ＤＮＣ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240514 | 16:00 | ＤＮＣ | 上場10周年記念配当を含む剰余金の配当及び株主優待制度の廃止に関するお知らせ |
| 20240319 | 16:00 | ＤＮＣ | 役員人事に関するお知らせ |
| 20240213 | 16:00 | ＤＮＣ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240124 | 16:00 | ＤＮＣ | 執行役員の担当職務変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4246 | 1 | ダイキョーニシカワ | 2025-04-19 23:27:17 |
| 4246 | 2 | IRメールマガジン配信停止 | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-18 06:55:41 |
| 4246 | 2 | IRメールマガジン登録 | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-18 06:55:40 |
| 4246 | 2 | IRサイトマップ | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:41 |
| 4246 | 2 | 免責事項 | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:39 |
| 4246 | 2 | IRメールマガジン | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:37 |
| 4246 | 2 | IRサイトの使い方 | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:36 |
| 4246 | 2 | 電子公告 | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:34 |
| 4246 | 2 | 株式諸手続き | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:33 |
| 4246 | 2 | 株価情報 | 株主・投資家情報（IR） | ダイキョーニシカワ | 2024-06-14 18:55:31 |