| 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 | 537 | 537 | 531 | 536 | 4,300 | 3 | 101% | 100% | 159% | ▲ | 101% | 100% | 103% | 98% | 102% |
| 20250121 | 536 | 539 | 536 | 539 | 2,200 | 3 | 101% | 101% | 51% | ▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20250122 | 538 | 542 | 531 | 539 | 5,400 | 0 | 100% | 100% | 245% | -- | 99% | 100% | 102% | 99% | 103% |
| 20250123 | 539 | 539 | 535 | 536 | 1,700 | -3 | 99% | 99% | 31% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20250124 | 536 | 536 | 531 | 534 | 5,600 | -2 | 100% | 100% | 329% | ▼▼ | 99% | 98% | 102% | 98% | 102% |
| 20250127 | 543 | 547 | 537 | 537 | 16,600 | 3 | 101% | 99% | 296% | ▲ | 100% | 99% | 105% | 99% | 103% |
| 20250128 | 540 | 541 | 536 | 538 | 4,700 | 1 | 100% | 100% | 28% | ▲▲ | 100% | 99% | 108% | 99% | 103% |
| 20250129 | 538 | 540 | 532 | 538 | 6,300 | 0 | 100% | 100% | 134% | -- | 100% | 100% | 108% | 99% | 102% |
| 20250130 | 535 | 537 | 533 | 534 | 5,100 | -4 | 99% | 100% | 81% | ▼ | 99% | 100% | 108% | 98% | 101% |
| 20250131 | 538 | 539 | 531 | 534 | 7,200 | 0 | 100% | 99% | 141% | -- | 99% | 101% | 113% | 98% | 100% |
| 20250203 | 535 | 535 | 531 | 531 | 4,500 | -3 | 99% | 99% | 63% | ▼ | 100% | 102% | 114% | 97% | 100% |
| 20250204 | 531 | 535 | 531 | 532 | 6,500 | 1 | 100% | 100% | 144% | ▲ | 100% | 102% | 113% | 98% | 100% |
| 20250205 | 534 | 535 | 533 | 534 | 2,800 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 101% | 112% | 98% | 101% |
| 20250206 | 538 | 539 | 536 | 536 | 12,300 | 2 | 100% | 100% | 439% | ▲▲▲ | 101% | 101% | 113% | 99% | 101% |
| 20250207 | 535 | 549 | 534 | 539 | 10,800 | 3 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 102% | 112% | 99% | 102% |
| 20250210 | 539 | 544 | 537 | 544 | 11,000 | 5 | 101% | 101% | 102% | ▲▲▲▲▲ | 100% | 101% | 111% | 100% | 102% |
| 20250212 | 544 | 544 | 539 | 542 | 3,700 | -2 | 100% | 100% | 34% | ▼ | 100% | 102% | 112% | 100% | 102% |
| 20250213 | 540 | 543 | 538 | 542 | 2,700 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 112% | 100% | 102% |
| 20250214 | 542 | 543 | 538 | 541 | 3,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 101% | 106% | 99% | 102% |
| 20250217 | 549 | 549 | 545 | 548 | 8,100 | 7 | 101% | 100% | 225% | ▲ | 101% | 103% | 107% | 100% | 103% |
| 20250218 | 549 | 552 | 549 | 552 | 6,100 | 4 | 101% | 101% | 75% | ▲▲ | 99% | 103% | 107% | 100% | 104% |
| 20250219 | 552 | 554 | 543 | 549 | 9,700 | -3 | 99% | 99% | 159% | ▼ | 101% | 106% | 108% | 99% | 103% |
| 20250220 | 547 | 555 | 547 | 552 | 2,900 | 3 | 101% | 101% | 30% | ▲ | 101% | 106% | 109% | 100% | 104% |
| 20250225 | 548 | 555 | 546 | 551 | 7,600 | -1 | 100% | 101% | 262% | ▼ | 102% | 109% | 108% | 100% | 104% |
| 20250226 | 555 | 570 | 552 | 565 | 22,400 | 14 | 103% | 102% | 295% | ▲ | 99% | 105% | 106% | 100% | 106% |
| 20250227 | 574 | 574 | 556 | 566 | 9,900 | 1 | 100% | 99% | 44% | ▲▲ | 102% | 102% | 108% | 100% | 107% |
| 20250228 | 566 | 579 | 561 | 579 | 25,200 | 13 | 102% | 102% | 255% | ▲▲▲ | 100% | 99% | 106% | 100% | 109% |
| 20250303 | 580 | 584 | 572 | 582 | 58,500 | 3 | 101% | 100% | 232% | ▲▲▲▲ | 103% | 98% | 105% | 100% | 110% |
| 20250304 | 585 | 614 | 574 | 605 | 149,600 | 23 | 104% | 103% | 256% | ▲▲▲▲▲ | 98% | 100% | 107% | 100% | 114% |
| 20250305 | 575 | 585 | 555 | 563 | 165,300 | -42 | 93% | 98% | 110% | ▼ | 102% | 101% | 109% | 93% | 106% |
| 20250306 | 565 | 575 | 561 | 575 | 46,300 | 12 | 102% | 102% | 28% | ▲ | 101% | 99% | 107% | 95% | 108% |
| 20250307 | 573 | 576 | 568 | 576 | 16,200 | 1 | 100% | 101% | 35% | ▲▲ | 100% | 100% | 107% | 95% | 108% |
| 20250310 | 576 | 580 | 573 | 576 | 13,700 | 0 | 100% | 100% | 85% | -- | 99% | 102% | 107% | 95% | 107% |
| 20250311 | 572 | 572 | 564 | 569 | 6,200 | -7 | 99% | 99% | 45% | ▼ | 100% | 102% | 108% | 94% | 106% |
| 20250312 | 570 | 573 | 566 | 570 | 8,800 | 1 | 100% | 100% | 142% | ▲ | 100% | 103% | 108% | 94% | 105% |
| 20250313 | 570 | 573 | 570 | 570 | 7,500 | 0 | 100% | 100% | 85% | -- | 101% | 104% | 106% | 94% | 105% |
| 20250314 | 570 | 577 | 570 | 577 | 9,200 | 7 | 101% | 101% | 123% | ▲ | 101% | 103% | 103% | 95% | 107% |
| 20250317 | 577 | 582 | 577 | 582 | 6,100 | 5 | 101% | 101% | 66% | ▲▲ | 100% | 102% | 101% | 96% | 108% |
| 20250318 | 584 | 586 | 575 | 582 | 9,900 | 0 | 100% | 100% | 162% | -- | 101% | 103% | 99% | 96% | 106% |
| 20250319 | 582 | 590 | 582 | 586 | 6,900 | 4 | 101% | 101% | 70% | ▲ | 100% | 102% | 96% | 97% | 107% |
| 20250321 | 593 | 594 | 589 | 592 | 6,000 | 6 | 101% | 100% | 87% | ▲▲ | 101% | 104% | 97% | 98% | 108% |
| 20250324 | 590 | 598 | 590 | 597 | 14,100 | 5 | 101% | 101% | 235% | ▲▲▲ | 98% | 102% | 95% | 99% | 108% |
| 20250325 | 600 | 604 | 582 | 589 | 45,200 | -8 | 99% | 98% | 321% | ▼ | 101% | 102% | 96% | 97% | 107% |
| 20250326 | 593 | 602 | 589 | 597 | 19,100 | 8 | 101% | 101% | 42% | ▲ | 101% | 99% | 94% | 99% | 106% |
| 20250327 | 601 | 607 | 597 | 606 | 14,500 | 9 | 102% | 101% | 76% | ▲▲ | 101% | 97% | 93% | 100% | 108% |
| 20250328 | 607 | 620 | 607 | 614 | 34,900 | 8 | 101% | 101% | 241% | ▲▲▲ | 99% | 95% | 92% | 100% | 109% |
| 20250331 | 611 | 616 | 606 | 606 | 29,300 | -8 | 99% | 99% | 84% | ▼ | 99% | 93% | 93% | 99% | 108% |
| 20250401 | 605 | 607 | 596 | 596 | 17,700 | -10 | 98% | 99% | 60% | ▼▼ | 99% | 94% | 94% | 97% | 106% |
| 20250402 | 594 | 595 | 581 | 588 | 41,200 | -8 | 99% | 99% | 233% | ▼▼▼ | 101% | 99% | 97% | 96% | 104% |
| 20250403 | 575 | 588 | 572 | 578 | 21,600 | -10 | 98% | 101% | 52% | ▼▼▼▼ | 100% | 102% | 0% | 94% | 102% |
| 20250404 | 562 | 571 | 561 | 561 | 22,300 | -17 | 97% | 100% | 103% | ▼▼▼▼▼ | 102% | 104% | 0% | 91% | 100% |
| 20250408 | 545 | 564 | 545 | 556 | 20,800 | -5 | 99% | 102% | 93% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 91% | 100% |
| 20250409 | 555 | 558 | 548 | 553 | 5,300 | -3 | 99% | 100% | 25% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20250410 | 573 | 573 | 562 | 571 | 15,500 | 18 | 103% | 100% | 292% | ▲ | 101% | 100% | 0% | 93% | 103% |
| 20250411 | 563 | 569 | 560 | 567 | 10,500 | -4 | 99% | 101% | 68% | ▼ | 99% | 97% | 0% | 92% | 103% |
| 20250414 | 573 | 575 | 560 | 565 | 25,900 | -2 | 100% | 99% | 247% | ▼▼ | 99% | 99% | 0% | 92% | 102% |
| 20250415 | 565 | 567 | 560 | 560 | 27,600 | -5 | 99% | 99% | 107% | ▼▼▼ | 100% | 0% | 0% | 91% | 101% |
| 20250416 | 563 | 565 | 556 | 565 | 112,400 | 5 | 101% | 100% | 407% | ▲ | 100% | 0% | 0% | 92% | 102% |
| 20250417 | 547 | 558 | 545 | 549 | 91,200 | -16 | 97% | 100% | 81% | ▼ | 101% | 0% | 0% | 89% | 100% |
| 20250418 | 552 | 557 | 547 | 557 | 19,700 | 8 | 101% | 101% | 22% | ▲ | % | % | % | 91% | 101% |
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 | 18,100 | 66,100 | 0 | 23,900 | 18,100 | 42,200 |
| 2025-04-04 | 8,600 | 74,900 | 0 | 26,800 | 8,600 | 48,100 |
| 2025-03-28 | 12,400 | 92,500 | 0 | 27,300 | 12,400 | 65,200 |
| 2025-03-21 | 11,100 | 71,700 | 0 | 25,300 | 11,100 | 46,400 |
| 2025-03-14 | 11,100 | 68,900 | 0 | 25,700 | 11,100 | 43,200 |
| 2025-03-07 | 11,100 | 76,400 | 0 | 29,200 | 11,100 | 47,200 |
| 2025-02-28 | 5,000 | 71,200 | 0 | 27,100 | 5,000 | 44,100 |
| 2025-02-21 | 1,200 | 59,900 | 0 | 22,100 | 1,200 | 37,800 |
| 2025-02-14 | 1,900 | 59,100 | 0 | 22,500 | 1,900 | 36,600 |
| 2025-02-07 | 2,200 | 59,900 | 0 | 23,300 | 2,200 | 36,600 |
| 2025-01-31 | 2,800 | 58,200 | 0 | 26,600 | 2,800 | 31,600 |
| 2025-01-24 | 200 | 56,600 | 0 | 26,200 | 200 | 30,400 |
| 2025-01-17 | 3,700 | 61,900 | 0 | 27,500 | 3,700 | 34,400 |
| 2025-01-10 | 5,500 | 63,400 | 0 | 26,700 | 5,500 | 36,700 |
| 2024-12-27 | 2,900 | 68,100 | 0 | 28,100 | 2,900 | 40,000 |
| 2024-12-20 | 5,800 | 72,800 | 0 | 26,400 | 5,800 | 46,400 |
| 2024-12-13 | 6,800 | 72,200 | 0 | 25,900 | 6,800 | 46,300 |
| 2024-12-06 | 7,400 | 72,100 | 0 | 26,200 | 7,400 | 45,900 |
| 2024-11-29 | 3,800 | 51,300 | 0 | 20,100 | 3,800 | 31,200 |
| 2024-11-22 | 2,000 | 49,000 | 0 | 19,600 | 2,000 | 29,400 |
| 2024-11-15 | 4,000 | 57,600 | 0 | 31,400 | 4,000 | 26,200 |
| 2024-11-08 | 4,500 | 59,800 | 0 | 30,500 | 4,500 | 29,300 |
| 2024-11-01 | 11,300 | 60,500 | 0 | 28,000 | 11,300 | 32,500 |
| 2024-10-25 | 10,700 | 61,200 | 0 | 26,500 | 10,700 | 34,700 |
| 2024-10-18 | 13,600 | 59,900 | 0 | 28,600 | 13,600 | 31,300 |
| 2024-10-11 | 30,100 | 58,800 | 0 | 26,600 | 30,100 | 32,200 |
| 2024-10-04 | 14,700 | 69,400 | 0 | 27,500 | 14,700 | 41,900 |
| 2024-09-27 | 5,700 | 92,200 | 0 | 36,300 | 5,700 | 55,900 |
| 2024-09-20 | 2,600 | 84,200 | 0 | 37,600 | 2,600 | 46,600 |
| 2024-09-13 | 4,100 | 90,800 | 0 | 40,500 | 4,100 | 50,300 |
| 2024-09-06 | 5,400 | 101,500 | 0 | 52,600 | 5,400 | 48,900 |
| 2024-08-30 | 1,600 | 52,800 | 0 | 21,500 | 1,600 | 31,300 |
| 2024-08-23 | 400 | 47,700 | 0 | 20,200 | 400 | 27,500 |
| 2024-08-16 | 2,400 | 43,300 | 0 | 17,200 | 2,400 | 26,100 |
| 2024-08-09 | 600 | 43,100 | 0 | 15,000 | 600 | 28,100 |
| 2024-08-02 | 500 | 46,700 | 0 | 15,400 | 500 | 31,300 |
| 2024-07-26 | 600 | 52,300 | 0 | 14,200 | 600 | 38,100 |
| 2024-07-19 | 800 | 55,000 | 0 | 15,300 | 800 | 39,700 |
| 2024-07-12 | 1,300 | 54,700 | 0 | 15,800 | 1,300 | 38,900 |
| 2024-07-05 | 3,000 | 57,200 | 0 | 16,100 | 3,000 | 41,100 |
| 2024-06-28 | 4,400 | 61,400 | 0 | 16,300 | 4,400 | 45,100 |
| 2024-06-21 | 5,600 | 62,900 | 0 | 16,500 | 5,600 | 46,400 |
| 2024-06-14 | 9,600 | 72,200 | 0 | 20,800 | 9,600 | 51,400 |
| 2024-06-07 | 24,100 | 89,300 | 0 | 21,000 | 24,100 | 68,300 |
| 2024-05-31 | 16,000 | 32,900 | 0 | 11,200 | 16,000 | 21,700 |
| 2024-05-24 | 1,300 | 27,200 | 0 | 10,300 | 1,300 | 16,900 |
| 2024-05-17 | 1,300 | 26,300 | 0 | 10,500 | 1,300 | 15,800 |
| 2024-05-10 | 1,400 | 28,700 | 0 | 12,200 | 1,400 | 16,500 |
| 2024-05-02 | 4,500 | 30,500 | 0 | 13,500 | 4,500 | 17,000 |
| 2024-04-26 | 9,300 | 29,900 | 0 | 13,000 | 9,300 | 16,900 |
| 2024-04-19 | 15,500 | 31,300 | 0 | 12,300 | 15,500 | 19,000 |
| 2024-04-12 | 40,900 | 40,400 | 0 | 9,500 | 40,900 | 30,900 |
| 2024-04-05 | 12,900 | 43,500 | 0 | 15,400 | 12,900 | 28,100 |
| 2024-03-29 | 9,400 | 53,700 | 0 | 14,000 | 9,400 | 39,700 |
| 2024-03-22 | 11,700 | 52,100 | 0 | 15,400 | 11,700 | 36,700 |
| 2024-03-15 | 12,800 | 47,700 | 0 | 17,800 | 12,800 | 29,900 |
| 2024-03-08 | 11,800 | 46,900 | 0 | 14,500 | 11,800 | 32,400 |
| 2024-03-01 | 28,300 | 50,000 | 0 | 14,700 | 28,300 | 35,300 |
| 2024-02-22 | 2,000 | 37,300 | 0 | 9,900 | 2,000 | 27,400 |
| 2024-02-16 | 1,900 | 34,300 | 0 | 13,300 | 1,900 | 21,000 |
| 2024-02-09 | 2,000 | 33,400 | 0 | 13,200 | 2,000 | 20,200 |
| 2024-02-02 | 2,000 | 31,300 | 0 | 11,800 | 2,000 | 19,500 |
| 2024-01-26 | 2,800 | 32,000 | 0 | 12,300 | 2,800 | 19,700 |
| 2024-01-19 | 2,600 | 31,900 | 0 | 12,200 | 2,600 | 19,700 |
| 2024-01-12 | 5,800 | 31,900 | 0 | 12,000 | 5,800 | 19,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250304 | 15:30 | ダイサン | 2025年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250304 | 15:30 | ダイサン | 2025年４月期 第３四半期 決算補足説明資料 |
| 20241204 | 15:30 | ダイサン | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241204 | 15:30 | ダイサン | 2025年４月期 第２四半期（中間期） 決算補足説明資料 |
| 20240903 | 15:30 | ダイサン | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240903 | 15:30 | ダイサン | 2025年４月期 第１四半期 決算補足説明資料 |
| 20240701 | 15:30 | ダイサン | 第4次中期経営計画（2025年４月期から2029年４月期まで）策定のお知らせ |
| 20240531 | 15:30 | ダイサン | 2024年４月期 決算短信[日本基準]（連結） |
| 20240531 | 15:30 | ダイサン | 2024年４月期 決算補足説明資料 |
| 20240531 | 15:30 | ダイサン | 2024年４月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240514 | 15:30 | ダイサン | 定款の一部変更に関するお知らせ |
| 20240430 | 15:30 | ダイサン | 非連結子会社の吸収合併に関するお知らせ |
| 20240305 | 15:30 | ダイサン | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240305 | 15:30 | ダイサン | 2024年４月期 第３四半期 決算補足説明資料 |
| 20240305 | 15:30 | ダイサン | 通期業績予想の修正に関するお知らせ |
| 20240305 | 15:30 | ダイサン | 中期経営計画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 |
|---|---|---|---|
| 4750 | 1 | ビケ足場・仮設足場のダイサン | 2025-04-20 00:25:37 |
| 4750 | 2 | 2025/03/04決算短信2025年4月期第3四半期決算短信PDFファイルが開きます | 2025-03-04 22:30:15 |
| 4750 | 2 | 2025/03/04決算短信2025年4月期第3四半期決算短信 補足説明資料PDFファイルが開きます | 2025-03-04 22:30:14 |
| 4750 | 2 | 2024/12/25DAISAN Report第51期中間のご報告「DAISAN Report」PDFファイルが開きます | 2024-12-25 19:30:57 |
| 4750 | 2 | 2024/12/25DAISAN Report株主通信 特設サイトQRコードご案内用紙終了のお知...PDFファイルが開きます | 2024-12-25 19:30:56 |
| 4750 | 2 | 2024/12/04有価証券報告書等第51期半期報告書PDFファイルが開きます | 2024-12-04 21:30:40 |
| 4750 | 2 | 2024/12/04決算短信2025年4月期第2四半期（中間期）決算短信PDFファイルが開きます | 2024-12-04 21:30:38 |
| 4750 | 2 | 2024/12/04決算短信2025年4月期第2四半期（中間期）決算短信 補足...PDFファイルが開きます | 2024-12-04 21:30:37 |
| 4750 | 2 | 2024/09/03決算短信2025年4月期第1四半期決算短信PDFファイルが開きます | 2024-09-04 00:29:36 |
| 4750 | 2 | 2024/09/03決算短信2025年4月期第1四半期決算短信 補足説明資料PDFファイルが開きます | 2024-09-04 00:29:35 |