| 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 | 667 | 670 | 659 | 659 | 179,500 | -4 | 99% | 99% | 78% | ▼ | 100% | 97% | 96% | 95% | 103% |
| 20240925 | 659 | 662 | 653 | 659 | 143,200 | 0 | 100% | 100% | 80% | -- | 101% | 97% | 96% | 95% | 103% |
| 20240926 | 659 | 664 | 654 | 664 | 362,800 | 5 | 101% | 101% | 253% | ▲ | 101% | 99% | 97% | 96% | 104% |
| 20240927 | 650 | 660 | 643 | 658 | 278,800 | -6 | 99% | 101% | 77% | ▼ | 100% | 100% | 98% | 95% | 103% |
| 20240930 | 641 | 645 | 633 | 639 | 191,500 | -19 | 97% | 100% | 69% | ▼▼ | 99% | 101% | 99% | 92% | 100% |
| 20241001 | 644 | 645 | 635 | 640 | 135,400 | 1 | 100% | 99% | 71% | ▲ | 100% | 102% | 101% | 93% | 100% |
| 20241002 | 635 | 643 | 632 | 635 | 170,900 | -5 | 99% | 100% | 126% | ▼ | 100% | 99% | 100% | 92% | 100% |
| 20241003 | 641 | 647 | 640 | 643 | 172,900 | 8 | 101% | 100% | 101% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241004 | 641 | 646 | 641 | 644 | 77,800 | 1 | 100% | 100% | 45% | ▲▲ | 99% | 97% | 98% | 97% | 101% |
| 20241007 | 654 | 654 | 645 | 649 | 129,800 | 5 | 101% | 99% | 167% | ▲▲▲ | 99% | 98% | 100% | 98% | 102% |
| 20241008 | 643 | 643 | 636 | 637 | 163,800 | -12 | 98% | 99% | 126% | ▼ | 99% | 98% | 101% | 96% | 100% |
| 20241009 | 640 | 640 | 632 | 633 | 150,000 | -4 | 99% | 99% | 92% | ▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20241010 | 637 | 637 | 631 | 634 | 102,000 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 102% | 95% | 100% |
| 20241011 | 633 | 637 | 631 | 632 | 71,800 | -2 | 100% | 100% | 70% | ▼ | 99% | 99% | 102% | 95% | 100% |
| 20241015 | 635 | 635 | 628 | 630 | 118,200 | -2 | 100% | 99% | 165% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241016 | 628 | 632 | 622 | 624 | 197,600 | -6 | 99% | 99% | 167% | ▼▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20241017 | 626 | 634 | 626 | 627 | 102,100 | 3 | 100% | 100% | 52% | ▲ | 98% | 100% | 102% | 94% | 100% |
| 20241018 | 634 | 634 | 623 | 624 | 165,400 | -3 | 100% | 98% | 162% | ▼ | 101% | 100% | 104% | 94% | 100% |
| 20241021 | 623 | 632 | 622 | 629 | 125,200 | 5 | 101% | 101% | 76% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20241022 | 629 | 631 | 626 | 628 | 130,700 | -1 | 100% | 100% | 104% | ▼ | 100% | 101% | 103% | 95% | 101% |
| 20241023 | 629 | 638 | 629 | 631 | 155,400 | 3 | 100% | 100% | 119% | ▲ | 99% | 103% | 101% | 95% | 101% |
| 20241024 | 626 | 626 | 616 | 622 | 236,200 | -9 | 99% | 99% | 152% | ▼ | 99% | 104% | 101% | 94% | 100% |
| 20241025 | 622 | 625 | 615 | 616 | 130,100 | -6 | 99% | 99% | 55% | ▼▼ | 102% | 104% | 102% | 94% | 100% |
| 20241028 | 618 | 631 | 615 | 629 | 133,900 | 13 | 102% | 102% | 103% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20241029 | 629 | 636 | 629 | 635 | 77,000 | 6 | 101% | 101% | 58% | ▲▲ | 102% | 101% | 100% | 98% | 103% |
| 20241030 | 631 | 644 | 631 | 644 | 735,000 | 9 | 101% | 102% | 955% | ▲▲▲ | 100% | 102% | 99% | 99% | 105% |
| 20241031 | 638 | 644 | 637 | 640 | 149,200 | -4 | 99% | 100% | 20% | ▼ | 99% | 102% | 100% | 99% | 104% |
| 20241101 | 634 | 636 | 628 | 628 | 149,300 | -12 | 98% | 99% | 100% | ▼▼ | 100% | 96% | 100% | 97% | 102% |
| 20241105 | 634 | 634 | 626 | 634 | 130,700 | 6 | 101% | 100% | 88% | ▲ | 100% | 97% | 99% | 98% | 103% |
| 20241106 | 634 | 642 | 634 | 636 | 187,700 | 2 | 100% | 100% | 144% | ▲▲ | 101% | 96% | 98% | 99% | 103% |
| 20241107 | 641 | 649 | 638 | 648 | 251,600 | 12 | 102% | 101% | 134% | ▲▲▲ | 98% | 99% | 101% | 100% | 105% |
| 20241108 | 622 | 626 | 608 | 608 | 590,700 | -40 | 94% | 98% | 235% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241111 | 608 | 610 | 602 | 606 | 213,500 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20241112 | 613 | 617 | 610 | 613 | 140,900 | 7 | 101% | 100% | 66% | ▲ | 100% | 103% | 100% | 95% | 101% |
| 20241113 | 614 | 618 | 611 | 614 | 153,500 | 1 | 100% | 100% | 109% | ▲▲ | 100% | 102% | 100% | 95% | 101% |
| 20241114 | 616 | 621 | 615 | 618 | 144,200 | 4 | 101% | 100% | 94% | ▲▲▲ | 100% | 102% | 99% | 95% | 102% |
| 20241115 | 615 | 620 | 614 | 617 | 119,900 | -1 | 100% | 100% | 83% | ▼ | 102% | 101% | 99% | 95% | 102% |
| 20241118 | 618 | 628 | 617 | 628 | 150,200 | 11 | 102% | 102% | 125% | ▲ | 100% | 100% | 97% | 97% | 104% |
| 20241119 | 630 | 631 | 623 | 631 | 121,400 | 3 | 100% | 100% | 81% | ▲▲ | 100% | 99% | 97% | 97% | 104% |
| 20241120 | 630 | 632 | 622 | 627 | 132,300 | -4 | 99% | 100% | 109% | ▼ | 99% | 100% | 98% | 97% | 103% |
| 20241121 | 626 | 627 | 620 | 622 | 77,400 | -5 | 99% | 99% | 59% | ▼▼ | 100% | 98% | 98% | 96% | 103% |
| 20241122 | 625 | 628 | 622 | 627 | 105,600 | 5 | 101% | 100% | 136% | ▲ | 100% | 97% | 98% | 97% | 103% |
| 20241125 | 629 | 629 | 624 | 626 | 87,600 | -1 | 100% | 100% | 83% | ▼ | 100% | 97% | 98% | 97% | 103% |
| 20241126 | 628 | 628 | 617 | 626 | 116,500 | 0 | 100% | 100% | 133% | -- | 98% | 98% | 98% | 97% | 103% |
| 20241127 | 626 | 626 | 607 | 611 | 208,200 | -15 | 98% | 98% | 179% | ▼ | 101% | 101% | 102% | 94% | 101% |
| 20241128 | 605 | 615 | 602 | 613 | 154,900 | 2 | 100% | 101% | 74% | ▲ | 99% | 98% | 100% | 95% | 101% |
| 20241129 | 613 | 613 | 608 | 609 | 66,100 | -4 | 99% | 99% | 43% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20241202 | 609 | 613 | 608 | 610 | 130,100 | 1 | 100% | 100% | 197% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20241203 | 611 | 615 | 609 | 611 | 133,500 | 1 | 100% | 100% | 103% | ▲▲ | 98% | 100% | 101% | 94% | 101% |
| 20241204 | 610 | 611 | 597 | 599 | 282,600 | -12 | 98% | 98% | 212% | ▼ | 99% | 101% | 102% | 92% | 100% |
| 20241205 | 604 | 604 | 596 | 600 | 207,300 | 1 | 100% | 99% | 73% | ▲ | 100% | 101% | 101% | 95% | 100% |
| 20241206 | 601 | 602 | 597 | 601 | 101,000 | 1 | 100% | 100% | 49% | ▲▲ | 101% | 100% | 0% | 95% | 100% |
| 20241209 | 605 | 614 | 604 | 609 | 243,500 | 8 | 101% | 101% | 241% | ▲▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241210 | 608 | 614 | 608 | 611 | 92,800 | 2 | 100% | 100% | 38% | ▲▲▲▲ | 99% | 100% | 0% | 97% | 102% |
| 20241211 | 614 | 614 | 607 | 609 | 155,200 | -2 | 100% | 99% | 167% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20241212 | 612 | 613 | 606 | 606 | 167,300 | -3 | 100% | 99% | 108% | ▼▼ | 101% | 102% | 0% | 96% | 101% |
| 20241213 | 601 | 608 | 598 | 608 | 222,100 | 2 | 100% | 101% | 133% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241216 | 608 | 612 | 605 | 609 | 138,100 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241217 | 610 | 613 | 606 | 611 | 160,700 | 2 | 100% | 100% | 116% | ▲▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 608 | 614 | 606 | 611 | 145,900 | 0 | 100% | 100% | 91% | -- | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 606 | 615 | 604 | 615 | 136,500 | 4 | 101% | 101% | 94% | ▲ | 98% | 0% | 0% | 98% | 103% |
| 20241220 | 622 | 622 | 610 | 610 | 157,700 | -5 | 99% | 98% | 116% | ▼ | % | % | % | 97% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 07:24:34 |
| 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 |