| 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 | 3,915 | 3,940 | 3,877 | 3,903 | 93,000 | 7 | 100% | 100% | 63% | ▲ | 99% | 101% | 97% | 98% | 106% |
| 20240726 | 3,903 | 3,903 | 3,845 | 3,874 | 61,600 | -29 | 99% | 99% | 66% | ▼ | 100% | 99% | 98% | 97% | 106% |
| 20240729 | 3,900 | 3,919 | 3,875 | 3,900 | 53,300 | 26 | 101% | 100% | 87% | ▲ | 99% | 97% | 98% | 98% | 106% |
| 20240730 | 3,920 | 3,920 | 3,875 | 3,883 | 50,900 | -17 | 100% | 99% | 95% | ▼ | 102% | 100% | 99% | 97% | 105% |
| 20240731 | 3,874 | 3,972 | 3,870 | 3,948 | 70,700 | 65 | 102% | 102% | 139% | ▲ | 99% | 99% | 97% | 99% | 107% |
| 20240801 | 3,927 | 3,927 | 3,843 | 3,878 | 74,900 | -70 | 98% | 99% | 106% | ▼ | 100% | 91% | 100% | 97% | 105% |
| 20240802 | 3,831 | 3,844 | 3,807 | 3,817 | 158,200 | -61 | 98% | 100% | 211% | ▼▼ | 98% | 94% | 102% | 96% | 103% |
| 20240805 | 3,765 | 3,840 | 3,667 | 3,681 | 240,800 | -136 | 96% | 98% | 152% | ▼▼▼ | 100% | 92% | 99% | 92% | 100% |
| 20240806 | 3,878 | 3,969 | 3,848 | 3,880 | 166,100 | 199 | 105% | 100% | 69% | ▲ | 99% | 103% | 109% | 97% | 105% |
| 20240807 | 3,493 | 3,553 | 3,319 | 3,460 | 598,100 | -420 | 89% | 99% | 360% | ▼ | 101% | 105% | 112% | 87% | 100% |
| 20240808 | 3,460 | 3,529 | 3,460 | 3,503 | 230,000 | 43 | 101% | 101% | 38% | ▲ | 101% | 105% | 111% | 88% | 101% |
| 20240809 | 3,513 | 3,542 | 3,487 | 3,536 | 198,400 | 33 | 101% | 101% | 86% | ▲▲ | 101% | 104% | 110% | 89% | 102% |
| 20240813 | 3,550 | 3,582 | 3,536 | 3,581 | 117,900 | 45 | 101% | 101% | 59% | ▲▲▲ | 100% | 102% | 110% | 90% | 103% |
| 20240814 | 3,615 | 3,649 | 3,609 | 3,615 | 92,300 | 34 | 101% | 100% | 78% | ▲▲▲▲ | 100% | 101% | 109% | 91% | 104% |
| 20240815 | 3,642 | 3,649 | 3,614 | 3,631 | 77,700 | 16 | 100% | 100% | 84% | ▲▲▲▲▲ | 101% | 102% | 108% | 91% | 105% |
| 20240816 | 3,661 | 3,701 | 3,640 | 3,691 | 78,200 | 60 | 102% | 101% | 101% | ▲▲▲▲▲▲ | 100% | 102% | 107% | 93% | 107% |
| 20240819 | 3,691 | 3,698 | 3,650 | 3,681 | 81,000 | -10 | 100% | 100% | 104% | ▼ | 100% | 104% | 108% | 92% | 106% |
| 20240820 | 3,670 | 3,674 | 3,635 | 3,662 | 146,400 | -19 | 99% | 100% | 181% | ▼▼ | 101% | 104% | 108% | 92% | 106% |
| 20240821 | 3,665 | 3,697 | 3,665 | 3,692 | 53,000 | 30 | 101% | 101% | 36% | ▲ | 101% | 103% | 107% | 94% | 107% |
| 20240822 | 3,700 | 3,741 | 3,700 | 3,741 | 53,900 | 49 | 101% | 101% | 102% | ▲▲ | 101% | 101% | 106% | 95% | 108% |
| 20240823 | 3,745 | 3,775 | 3,743 | 3,775 | 43,300 | 34 | 101% | 101% | 80% | ▲▲▲ | 101% | 99% | 104% | 96% | 109% |
| 20240826 | 3,794 | 3,828 | 3,773 | 3,822 | 83,200 | 47 | 101% | 101% | 192% | ▲▲▲▲ | 99% | 99% | 103% | 97% | 110% |
| 20240827 | 3,849 | 3,855 | 3,811 | 3,823 | 59,300 | 1 | 100% | 99% | 71% | ▲▲▲▲▲ | 100% | 100% | 103% | 97% | 110% |
| 20240828 | 3,800 | 3,807 | 3,770 | 3,781 | 68,300 | -42 | 99% | 100% | 115% | ▼ | 100% | 101% | 103% | 96% | 109% |
| 20240829 | 3,777 | 3,777 | 3,748 | 3,763 | 71,400 | -18 | 100% | 100% | 105% | ▼▼ | 100% | 103% | 103% | 97% | 109% |
| 20240830 | 3,763 | 3,774 | 3,744 | 3,760 | 76,300 | -3 | 100% | 100% | 107% | ▼▼▼ | 101% | 103% | 104% | 97% | 109% |
| 20240902 | 3,778 | 3,813 | 3,768 | 3,800 | 76,700 | 40 | 101% | 101% | 101% | ▲ | 100% | 103% | 104% | 98% | 110% |
| 20240903 | 3,795 | 3,804 | 3,771 | 3,801 | 71,600 | 1 | 100% | 100% | 93% | ▲▲ | 101% | 105% | 106% | 98% | 110% |
| 20240904 | 3,780 | 3,823 | 3,776 | 3,822 | 91,100 | 21 | 101% | 101% | 127% | ▲▲▲ | 101% | 103% | 105% | 100% | 110% |
| 20240905 | 3,838 | 3,890 | 3,838 | 3,875 | 94,500 | 53 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 111% |
| 20240906 | 3,900 | 3,948 | 3,864 | 3,907 | 122,300 | 32 | 101% | 100% | 129% | ▲▲▲▲▲ | 101% | 101% | 106% | 100% | 110% |
| 20240909 | 3,870 | 3,902 | 3,860 | 3,897 | 102,200 | -10 | 100% | 101% | 84% | ▼ | 102% | 100% | 106% | 100% | 109% |
| 20240910 | 3,900 | 3,974 | 3,897 | 3,959 | 123,400 | 62 | 102% | 102% | 121% | ▲ | 98% | 99% | 105% | 100% | 110% |
| 20240911 | 3,936 | 3,936 | 3,835 | 3,845 | 190,500 | -114 | 97% | 98% | 154% | ▼ | 101% | 100% | 107% | 97% | 106% |
| 20240912 | 3,865 | 3,920 | 3,865 | 3,902 | 94,500 | 57 | 101% | 101% | 50% | ▲ | 100% | 99% | 106% | 99% | 107% |
| 20240913 | 3,895 | 3,906 | 3,877 | 3,888 | 121,800 | -14 | 100% | 100% | 129% | ▼ | 99% | 98% | 106% | 98% | 106% |
| 20240917 | 3,895 | 3,903 | 3,819 | 3,865 | 194,800 | -23 | 99% | 99% | 160% | ▼▼ | 100% | 98% | 107% | 98% | 106% |
| 20240918 | 3,870 | 3,892 | 3,849 | 3,879 | 126,400 | 14 | 100% | 100% | 65% | ▲ | 100% | 100% | 108% | 98% | 105% |
| 20240919 | 3,864 | 3,894 | 3,851 | 3,861 | 167,200 | -18 | 100% | 100% | 132% | ▼ | 100% | 101% | 109% | 98% | 103% |
| 20240920 | 3,835 | 3,864 | 3,828 | 3,832 | 199,000 | -29 | 99% | 100% | 119% | ▼▼ | 99% | 101% | 109% | 97% | 102% |
| 20240924 | 3,830 | 3,830 | 3,786 | 3,795 | 309,700 | -37 | 99% | 99% | 156% | ▼▼▼ | 100% | 104% | 110% | 96% | 101% |
| 20240925 | 3,796 | 3,813 | 3,765 | 3,800 | 271,500 | 5 | 100% | 100% | 88% | ▲ | 102% | 104% | 110% | 96% | 101% |
| 20240926 | 3,801 | 3,875 | 3,801 | 3,865 | 524,100 | 65 | 102% | 102% | 193% | ▲▲ | 101% | 105% | 110% | 98% | 103% |
| 20240927 | 3,800 | 3,858 | 3,782 | 3,849 | 200,700 | -16 | 100% | 101% | 38% | ▼ | 102% | 107% | 110% | 97% | 102% |
| 20240930 | 3,800 | 3,864 | 3,792 | 3,860 | 127,300 | 11 | 100% | 102% | 63% | ▲ | 102% | 105% | 108% | 97% | 103% |
| 20241001 | 3,855 | 3,939 | 3,848 | 3,939 | 130,300 | 79 | 102% | 102% | 102% | ▲▲ | 101% | 104% | 106% | 99% | 104% |
| 20241002 | 3,939 | 3,997 | 3,935 | 3,962 | 150,300 | 23 | 101% | 101% | 115% | ▲▲▲ | 100% | 104% | 105% | 100% | 104% |
| 20241003 | 3,985 | 4,015 | 3,971 | 3,990 | 131,500 | 28 | 101% | 100% | 87% | ▲▲▲▲ | 101% | 104% | 103% | 100% | 105% |
| 20241004 | 3,990 | 4,049 | 3,985 | 4,049 | 128,600 | 59 | 101% | 101% | 98% | ▲▲▲▲▲ | 101% | 103% | 102% | 100% | 107% |
| 20241007 | 4,030 | 4,070 | 4,008 | 4,057 | 119,800 | 8 | 100% | 101% | 93% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241008 | 4,056 | 4,083 | 4,045 | 4,083 | 77,900 | 26 | 101% | 101% | 65% | ▲▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20241009 | 4,086 | 4,169 | 4,086 | 4,147 | 108,000 | 64 | 102% | 101% | 139% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20241010 | 4,160 | 4,168 | 4,106 | 4,118 | 83,400 | -29 | 99% | 99% | 77% | ▼ | 101% | 101% | 0% | 99% | 109% |
| 20241011 | 4,115 | 4,151 | 4,110 | 4,146 | 92,400 | 28 | 101% | 101% | 111% | ▲ | 98% | 100% | 0% | 100% | 109% |
| 20241015 | 4,155 | 4,173 | 4,059 | 4,074 | 128,900 | -72 | 98% | 98% | 140% | ▼ | 101% | 101% | 0% | 98% | 107% |
| 20241016 | 4,095 | 4,153 | 4,085 | 4,126 | 97,200 | 52 | 101% | 101% | 75% | ▲ | 100% | 100% | 0% | 99% | 109% |
| 20241017 | 4,118 | 4,122 | 4,090 | 4,122 | 76,700 | -4 | 100% | 100% | 79% | ▼ | 101% | 0% | 0% | 99% | 109% |
| 20241018 | 4,138 | 4,190 | 4,138 | 4,172 | 88,400 | 50 | 101% | 101% | 115% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20241021 | 4,180 | 4,182 | 4,103 | 4,127 | 93,300 | -45 | 99% | 99% | 106% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20241022 | 4,120 | 4,139 | 4,090 | 4,111 | 80,400 | -16 | 100% | 100% | 86% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 43,900 | 32,800 | 8,200 | 7,600 | 35,700 | 25,200 |
| 2024-10-11 | 45,500 | 34,100 | 8,700 | 6,800 | 36,800 | 27,300 |
| 2024-10-04 | 45,200 | 18,300 | 9,700 | 5,500 | 35,500 | 12,800 |
| 2024-09-27 | 59,100 | 30,600 | 23,800 | 7,500 | 35,300 | 23,100 |
| 2024-09-20 | 322,400 | 23,800 | 281,600 | 9,000 | 40,800 | 14,800 |
| 2024-09-13 | 129,500 | 20,400 | 96,700 | 7,200 | 32,800 | 13,200 |
| 2024-09-06 | 67,300 | 29,600 | 34,200 | 5,800 | 33,100 | 23,800 |
| 2024-08-30 | 40,300 | 28,200 | 13,400 | 8,600 | 26,900 | 19,600 |
| 2024-08-23 | 35,700 | 29,500 | 8,600 | 9,700 | 27,100 | 19,800 |
| 2024-08-16 | 34,900 | 28,700 | 8,300 | 11,700 | 26,600 | 17,000 |
| 2024-08-09 | 31,500 | 30,000 | 8,200 | 10,700 | 23,300 | 19,300 |
| 2024-08-02 | 46,500 | 18,800 | 8,200 | 6,100 | 38,300 | 12,700 |
| 2024-07-26 | 49,500 | 22,300 | 8,100 | 6,600 | 41,400 | 15,700 |
| 2024-07-19 | 48,200 | 34,800 | 8,000 | 7,200 | 40,200 | 27,600 |
| 2024-07-12 | 43,900 | 22,400 | 8,100 | 5,600 | 35,800 | 16,800 |
| 2024-07-05 | 47,100 | 19,200 | 8,100 | 5,200 | 39,000 | 14,000 |
| 2024-06-28 | 46,900 | 35,000 | 8,100 | 20,000 | 38,800 | 15,000 |
| 2024-06-21 | 46,100 | 38,200 | 8,200 | 22,000 | 37,900 | 16,200 |
| 2024-06-14 | 43,900 | 37,200 | 8,300 | 21,600 | 35,600 | 15,600 |
| 2024-06-07 | 44,200 | 44,400 | 8,300 | 25,400 | 35,900 | 19,000 |
| 2024-05-31 | 41,900 | 47,100 | 8,200 | 27,900 | 33,700 | 19,200 |
| 2024-05-24 | 39,800 | 54,200 | 7,800 | 26,900 | 32,000 | 27,300 |
| 2024-05-17 | 36,500 | 41,100 | 7,600 | 20,400 | 28,900 | 20,700 |
| 2024-05-10 | 36,200 | 23,100 | 7,600 | 7,500 | 28,600 | 15,600 |
| 2024-05-02 | 36,800 | 20,900 | 7,500 | 6,800 | 29,300 | 14,100 |
| 2024-04-26 | 35,700 | 21,000 | 7,500 | 7,100 | 28,200 | 13,900 |
| 2024-04-19 | 34,000 | 22,300 | 7,500 | 4,600 | 26,500 | 17,700 |
| 2024-04-12 | 32,300 | 21,900 | 7,600 | 4,100 | 24,700 | 17,800 |
| 2024-04-05 | 27,100 | 22,800 | 7,600 | 3,300 | 19,500 | 19,500 |
| 2024-03-29 | 30,500 | 22,900 | 10,800 | 3,100 | 19,700 | 19,800 |
| 2024-03-22 | 145,500 | 33,500 | 127,500 | 3,800 | 18,000 | 29,700 |
| 2024-03-15 | 73,500 | 20,000 | 57,000 | 4,700 | 16,500 | 15,300 |
| 2024-03-08 | 47,200 | 17,800 | 29,400 | 4,500 | 17,800 | 13,300 |
| 2024-03-01 | 40,000 | 23,500 | 23,000 | 2,500 | 17,000 | 21,000 |
| 2024-02-22 | 36,000 | 19,300 | 19,400 | 3,000 | 16,600 | 16,300 |
| 2024-02-16 | 45,000 | 13,800 | 19,200 | 2,900 | 25,800 | 10,900 |
| 2024-02-09 | 55,600 | 13,100 | 18,900 | 2,400 | 36,700 | 10,700 |
| 2024-02-02 | 51,500 | 29,400 | 21,900 | 2,100 | 29,600 | 27,300 |
| 2024-01-26 | 69,500 | 7,600 | 22,000 | 2,100 | 47,500 | 5,500 |
| 2024-01-19 | 75,400 | 7,200 | 20,700 | 1,700 | 54,700 | 5,500 |
| 2024-01-12 | 74,000 | 5,600 | 22,900 | 1,700 | 51,100 | 3,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 10:30 | ダスキン | 自己株式の取得状況に関するお知らせ |
| 20240902 | 14:00 | ダスキン | 自己株式の取得状況に関するお知らせ |
| 20240806 | 15:30 | ダスキン | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240801 | 10:30 | ダスキン | 自己株式の取得状況に関するお知らせ |
| 20240701 | 10:30 | ダスキン | 自己株式の取得状況に関するお知らせ |
| 20240627 | 10:30 | ダスキン | 第62回定時株主総会における議決権行使の結果に関するお知らせ |
| 20240626 | 15:30 | ダスキン | 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 |
| 20240603 | 10:45 | ダスキン | 自己株式の取得状況に関するお知らせ |
| 20240523 | 15:30 | ダスキン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240522 | 11:00 | ダスキン | 2024年3月期決算説明会 |
| 20240515 | 15:30 | ダスキン | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | ダスキン | 剰余金の配当に関するお知らせ |
| 20240425 | 15:30 | ダスキン | 取締役会の実効性に関する評価結果概要についてのお知らせ |
| 20240425 | 15:30 | ダスキン | 役員人事並びに執行役員の異動及び担当変更に関するお知らせ |
| 20240328 | 15:30 | ダスキン | 2024年3月期 業績予想の修正に関するお知らせ |
| 20240328 | 15:30 | ダスキン | ミスタードーナツ事業の香港展開における マスターフランチャイズ契約締結に関するお知らせ |
| 20240229 | 16:00 | ダスキン | 執行役員人事及び人事異動に関するお知らせ |
| 20240209 | 15:30 | ダスキン | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:30 | ダスキン | 自己株式の消却に関するお知らせ |
| 20240131 | 15:30 | ダスキン | 株式会社ボストンハウスの持株会社である 健康菜園株式会社の子会社化に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4665 | 1 | 株式会社ダスキン | 2024-10-23 10:26:02 |
| 4665 | 2 | 「投資者（株主含む）との対話の推進について」を公開しました。 [PDF:239KB] | 2024-07-30 20:29:48 |
| 4665 | 2 | 第62回定時株主総会 | 株主総会 | 株式会社ダスキン | 2024-07-08 12:28:56 |
| 4665 | 2 | 第62回定時株主総会 | 株主総会 | 株式会社ダスキン | 2024-07-01 13:29:25 |
| 4665 | 2 | 第62回定時株主総会における議決権行使の結果に関するお知らせ [PDF:145KB] | 2024-06-28 21:32:40 |
| 4665 | 2 | IRに関するよくあるご質問 | 株主・投資家情報 | 株式会社ダスキン | 2024-06-19 04:27:34 |
| 4665 | 2 | IRに関するよくあるご質問 | 株主・投資家情報 | 株式会社ダスキン | 2024-06-19 04:27:33 |
| 4665 | 2 | IRお問い合わせ | 株主・投資家情報 | 株式会社ダスキン | 2024-06-19 04:27:31 |
| 4665 | 2 | その他 | 株主・投資家情報 | 株式会社ダスキン | 2024-06-19 04:27:30 |
| 4665 | 2 | 有価証券報告書等 | 株主・投資家情報 | 株式会社ダスキン | 2024-06-19 04:27:29 |