| 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 | 383 | 385 | 375 | 379 | 48,700 | -4 | 99% | 99% | 51% | ▼ | 104% | 93% | 97% | 71% | 107% |
| 20240925 | 377 | 412 | 375 | 393 | 140,800 | 14 | 104% | 104% | 289% | ▲ | 95% | 91% | 93% | 74% | 111% |
| 20240926 | 391 | 400 | 369 | 371 | 152,700 | -22 | 94% | 95% | 108% | ▼ | 98% | 98% | 97% | 72% | 105% |
| 20240927 | 375 | 376 | 354 | 366 | 118,100 | -5 | 99% | 98% | 77% | ▼▼ | 97% | 101% | 101% | 77% | 103% |
| 20240930 | 363 | 364 | 351 | 351 | 63,100 | -15 | 96% | 97% | 53% | ▼▼▼ | 98% | 103% | 102% | 74% | 100% |
| 20241001 | 358 | 358 | 351 | 352 | 25,800 | 1 | 100% | 98% | 41% | ▲ | 102% | 103% | 105% | 74% | 100% |
| 20241002 | 349 | 370 | 344 | 356 | 86,100 | 4 | 101% | 102% | 334% | ▲▲ | 103% | 95% | 103% | 75% | 101% |
| 20241003 | 356 | 410 | 356 | 366 | 469,400 | 10 | 103% | 103% | 545% | ▲▲▲ | 101% | 95% | 100% | 83% | 104% |
| 20241004 | 366 | 373 | 356 | 368 | 52,700 | 2 | 101% | 101% | 11% | ▲▲▲▲ | 97% | 94% | 99% | 83% | 105% |
| 20241007 | 368 | 379 | 357 | 358 | 68,600 | -10 | 97% | 97% | 130% | ▼ | 95% | 97% | 103% | 84% | 102% |
| 20241008 | 354 | 358 | 337 | 337 | 96,800 | -21 | 94% | 95% | 141% | ▼▼ | 99% | 101% | 105% | 82% | 100% |
| 20241009 | 341 | 346 | 336 | 339 | 83,800 | 2 | 101% | 99% | 87% | ▲ | 101% | 97% | 105% | 85% | 101% |
| 20241010 | 343 | 354 | 338 | 346 | 48,500 | 7 | 102% | 101% | 58% | ▲▲ | 97% | 95% | 104% | 88% | 103% |
| 20241011 | 345 | 357 | 333 | 335 | 82,600 | -11 | 97% | 97% | 170% | ▼ | 103% | 105% | 107% | 85% | 100% |
| 20241015 | 336 | 352 | 330 | 345 | 68,800 | 10 | 103% | 103% | 83% | ▲ | 97% | 104% | 100% | 88% | 103% |
| 20241016 | 344 | 348 | 332 | 334 | 57,500 | -11 | 97% | 97% | 84% | ▼ | 97% | 108% | 101% | 85% | 100% |
| 20241017 | 338 | 338 | 329 | 329 | 42,300 | -5 | 99% | 97% | 74% | ▼▼ | 99% | 112% | 103% | 84% | 100% |
| 20241018 | 327 | 334 | 325 | 325 | 60,300 | -4 | 99% | 99% | 143% | ▼▼▼ | 109% | 103% | 104% | 83% | 100% |
| 20241021 | 326 | 359 | 325 | 354 | 118,800 | 29 | 109% | 109% | 197% | ▲ | 103% | 100% | 98% | 90% | 109% |
| 20241022 | 348 | 362 | 346 | 357 | 83,500 | 3 | 101% | 103% | 70% | ▲▲ | 103% | 101% | 96% | 91% | 110% |
| 20241023 | 355 | 393 | 355 | 365 | 311,100 | 8 | 102% | 103% | 373% | ▲▲▲ | 91% | 97% | 92% | 93% | 112% |
| 20241024 | 371 | 371 | 336 | 336 | 119,100 | -29 | 92% | 91% | 38% | ▼ | 98% | 103% | 102% | 91% | 103% |
| 20241025 | 335 | 338 | 327 | 327 | 45,800 | -9 | 97% | 98% | 38% | ▼▼ | 106% | 104% | 104% | 89% | 101% |
| 20241028 | 327 | 349 | 326 | 348 | 45,100 | 21 | 106% | 106% | 98% | ▲ | 103% | 93% | 98% | 95% | 107% |
| 20241029 | 348 | 360 | 343 | 359 | 42,800 | 11 | 103% | 103% | 95% | ▲▲ | 96% | 90% | 95% | 98% | 110% |
| 20241030 | 359 | 364 | 342 | 345 | 109,300 | -14 | 96% | 96% | 255% | ▼ | 100% | 96% | 101% | 94% | 106% |
| 20241031 | 339 | 346 | 336 | 340 | 42,600 | -5 | 99% | 100% | 39% | ▼▼ | 96% | 97% | 101% | 92% | 105% |
| 20241101 | 339 | 339 | 325 | 325 | 72,700 | -15 | 96% | 96% | 171% | ▼▼▼ | 97% | 99% | 102% | 88% | 100% |
| 20241105 | 333 | 333 | 323 | 324 | 50,100 | -1 | 100% | 97% | 69% | ▼▼▼▼ | 98% | 102% | 101% | 89% | 100% |
| 20241106 | 325 | 329 | 318 | 318 | 62,100 | -6 | 98% | 98% | 124% | ▼▼▼▼▼ | 102% | 104% | 100% | 87% | 100% |
| 20241107 | 321 | 330 | 318 | 327 | 57,600 | 9 | 103% | 102% | 93% | ▲ | 101% | 101% | 98% | 90% | 103% |
| 20241108 | 327 | 335 | 325 | 330 | 27,900 | 3 | 101% | 101% | 48% | ▲▲ | 100% | 103% | 97% | 90% | 104% |
| 20241111 | 328 | 330 | 325 | 328 | 7,300 | -2 | 99% | 100% | 26% | ▼ | 102% | 103% | 97% | 90% | 103% |
| 20241112 | 327 | 337 | 324 | 333 | 48,700 | 5 | 102% | 102% | 667% | ▲ | 100% | 103% | 96% | 91% | 105% |
| 20241113 | 330 | 337 | 324 | 329 | 28,400 | -4 | 99% | 100% | 58% | ▼ | 100% | 105% | 98% | 90% | 103% |
| 20241114 | 326 | 332 | 324 | 326 | 27,200 | -3 | 99% | 100% | 96% | ▼▼ | 103% | 100% | 97% | 89% | 103% |
| 20241115 | 327 | 353 | 319 | 338 | 69,600 | 12 | 104% | 103% | 256% | ▲ | 102% | 97% | 96% | 93% | 106% |
| 20241118 | 330 | 344 | 330 | 337 | 27,800 | -1 | 100% | 102% | 40% | ▼ | 99% | 92% | 92% | 92% | 106% |
| 20241119 | 345 | 358 | 341 | 341 | 31,900 | 4 | 101% | 99% | 115% | ▲ | 96% | 93% | 93% | 93% | 107% |
| 20241120 | 341 | 349 | 327 | 327 | 50,400 | -14 | 96% | 96% | 158% | ▼ | 98% | 97% | 98% | 90% | 103% |
| 20241121 | 326 | 327 | 321 | 321 | 36,900 | -6 | 98% | 98% | 73% | ▼▼ | 98% | 98% | 98% | 89% | 101% |
| 20241122 | 325 | 326 | 317 | 319 | 57,100 | -2 | 99% | 98% | 155% | ▼▼▼ | 100% | 98% | 100% | 89% | 100% |
| 20241125 | 318 | 322 | 315 | 317 | 51,100 | -2 | 99% | 100% | 89% | ▼▼▼▼ | 96% | 98% | 101% | 88% | 100% |
| 20241126 | 316 | 316 | 301 | 303 | 123,100 | -14 | 96% | 96% | 241% | ▼▼▼▼▼ | 104% | 101% | 104% | 84% | 100% |
| 20241127 | 305 | 319 | 300 | 317 | 45,900 | 14 | 105% | 104% | 37% | ▲ | 97% | 97% | 100% | 92% | 105% |
| 20241128 | 317 | 330 | 309 | 309 | 78,200 | -8 | 97% | 97% | 170% | ▼ | 101% | 99% | 103% | 91% | 102% |
| 20241129 | 308 | 321 | 308 | 311 | 66,600 | 2 | 101% | 101% | 85% | ▲ | 100% | 103% | 103% | 91% | 103% |
| 20241202 | 308 | 316 | 306 | 309 | 30,700 | -2 | 99% | 100% | 46% | ▼ | 99% | 103% | 103% | 91% | 102% |
| 20241203 | 309 | 316 | 307 | 307 | 38,900 | -2 | 99% | 99% | 127% | ▼▼ | 99% | 104% | 104% | 90% | 101% |
| 20241204 | 305 | 307 | 300 | 301 | 50,100 | -6 | 98% | 99% | 129% | ▼▼▼ | 101% | 103% | 105% | 88% | 100% |
| 20241205 | 300 | 309 | 300 | 304 | 57,800 | 3 | 101% | 101% | 115% | ▲ | 104% | 103% | 103% | 89% | 101% |
| 20241206 | 307 | 330 | 306 | 318 | 79,600 | 14 | 105% | 104% | 138% | ▲▲ | 101% | 101% | 0% | 93% | 106% |
| 20241209 | 313 | 330 | 313 | 317 | 38,400 | -1 | 100% | 101% | 48% | ▼ | 98% | 100% | 0% | 93% | 105% |
| 20241210 | 317 | 321 | 310 | 310 | 23,800 | -7 | 98% | 98% | 62% | ▼▼ | 100% | 103% | 0% | 91% | 103% |
| 20241211 | 309 | 318 | 309 | 310 | 23,600 | 0 | 100% | 100% | 99% | -- | 101% | 101% | 0% | 91% | 103% |
| 20241212 | 314 | 317 | 310 | 317 | 21,200 | 7 | 102% | 101% | 90% | ▲ | 101% | 102% | 0% | 93% | 105% |
| 20241213 | 313 | 318 | 312 | 315 | 24,300 | -2 | 99% | 101% | 115% | ▼ | 101% | 100% | 0% | 92% | 105% |
| 20241216 | 316 | 327 | 315 | 318 | 47,400 | 3 | 101% | 101% | 195% | ▲ | 100% | 100% | 0% | 93% | 106% |
| 20241217 | 316 | 329 | 316 | 317 | 31,900 | -1 | 100% | 100% | 67% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 317 | 323 | 315 | 318 | 33,900 | 1 | 100% | 100% | 106% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241219 | 319 | 320 | 314 | 316 | 18,100 | -2 | 99% | 99% | 53% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241220 | 316 | 321 | 315 | 316 | 15,700 | 0 | 100% | 100% | 87% | -- | % | % | % | 99% | 105% |
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 | 0 | 240,700 | 0 | 82,100 | 0 | 158,600 |
| 2024-12-06 | 0 | 257,400 | 0 | 89,400 | 0 | 168,000 |
| 2024-11-29 | 0 | 265,700 | 0 | 87,300 | 0 | 178,400 |
| 2024-11-22 | 0 | 267,200 | 0 | 90,600 | 0 | 176,600 |
| 2024-11-15 | 0 | 261,800 | 0 | 86,300 | 0 | 175,500 |
| 2024-11-08 | 0 | 261,800 | 0 | 83,900 | 0 | 177,900 |
| 2024-11-01 | 0 | 254,100 | 0 | 86,300 | 0 | 167,800 |
| 2024-10-25 | 0 | 256,600 | 0 | 84,400 | 0 | 172,200 |
| 2024-10-18 | 0 | 260,300 | 0 | 94,000 | 0 | 166,300 |
| 2024-10-11 | 0 | 280,000 | 0 | 102,100 | 0 | 177,900 |
| 2024-10-04 | 0 | 288,600 | 0 | 102,400 | 0 | 186,200 |
| 2024-09-27 | 0 | 287,700 | 0 | 98,300 | 0 | 189,400 |
| 2024-09-20 | 200 | 276,600 | 200 | 91,100 | 0 | 185,500 |
| 2024-09-13 | 0 | 288,500 | 0 | 98,100 | 0 | 190,400 |
| 2024-09-06 | 0 | 287,600 | 0 | 102,000 | 0 | 185,600 |
| 2024-08-30 | 0 | 293,300 | 0 | 101,300 | 0 | 192,000 |
| 2024-08-23 | 0 | 344,900 | 0 | 97,900 | 0 | 247,000 |
| 2024-08-16 | 0 | 325,000 | 0 | 93,400 | 0 | 231,600 |
| 2024-08-09 | 0 | 325,100 | 0 | 89,200 | 0 | 235,900 |
| 2024-08-02 | 0 | 294,800 | 0 | 93,400 | 0 | 201,400 |
| 2024-07-26 | 0 | 271,500 | 0 | 84,900 | 0 | 186,600 |
| 2024-07-19 | 0 | 269,700 | 0 | 80,100 | 0 | 189,600 |
| 2024-07-12 | 0 | 255,700 | 0 | 73,500 | 0 | 182,200 |
| 2024-07-05 | 0 | 205,700 | 0 | 67,200 | 0 | 138,500 |
| 2024-06-28 | 0 | 216,000 | 0 | 65,000 | 0 | 151,000 |
| 2024-06-21 | 0 | 203,800 | 0 | 62,200 | 0 | 141,600 |
| 2024-06-14 | 0 | 204,300 | 0 | 65,100 | 0 | 139,200 |
| 2024-06-07 | 0 | 199,800 | 0 | 63,100 | 0 | 136,700 |
| 2024-05-31 | 0 | 202,600 | 0 | 62,300 | 0 | 140,300 |
| 2024-05-24 | 200 | 205,100 | 200 | 64,400 | 0 | 140,700 |
| 2024-05-17 | 0 | 208,400 | 0 | 64,400 | 0 | 144,000 |
| 2024-05-10 | 0 | 211,500 | 0 | 65,400 | 0 | 146,100 |
| 2024-05-02 | 200 | 207,300 | 200 | 63,100 | 0 | 144,200 |
| 2024-04-26 | 0 | 202,500 | 0 | 62,900 | 0 | 139,600 |
| 2024-04-19 | 0 | 214,900 | 0 | 64,300 | 0 | 150,600 |
| 2024-04-12 | 0 | 211,400 | 0 | 69,500 | 0 | 141,900 |
| 2024-04-05 | 0 | 132,700 | 0 | 59,000 | 0 | 73,700 |
| 2024-03-29 | 0 | 143,800 | 0 | 63,900 | 0 | 79,900 |
| 2024-03-22 | 0 | 162,900 | 0 | 69,300 | 0 | 93,600 |
| 2024-03-15 | 0 | 184,600 | 0 | 75,000 | 0 | 109,600 |
| 2024-03-08 | 0 | 199,800 | 0 | 85,000 | 0 | 114,800 |
| 2024-03-01 | 0 | 200,200 | 0 | 85,500 | 0 | 114,700 |
| 2024-02-22 | 0 | 193,300 | 0 | 82,500 | 0 | 110,800 |
| 2024-02-16 | 0 | 199,900 | 0 | 82,700 | 0 | 117,200 |
| 2024-02-09 | 0 | 146,900 | 0 | 57,500 | 0 | 89,400 |
| 2024-02-02 | 0 | 150,400 | 0 | 63,900 | 0 | 86,500 |
| 2024-01-26 | 0 | 111,500 | 0 | 55,100 | 0 | 56,400 |
| 2024-01-19 | 0 | 118,000 | 0 | 52,900 | 0 | 65,100 |
| 2024-01-12 | 0 | 181,200 | 0 | 80,700 | 0 | 100,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | Barclays Capital Securities Ltd | 163,400 | 0.49% | ▼ | -2,800 | 554 | 556 | 532 | 534 | 53,400 |
| 2024-07-25 | Barclays Capital Securities Ltd | 166,200 | 0.50% | ▲ | 1,100 | 525 | 551 | 521 | 545 | 70,500 |
| 2024-07-24 | Barclays Capital Securities Ltd | 165,100 | 0.49% | ▼ | -9,400 | 538 | 541 | 525 | 535 | 72,400 |
| 2024-05-29 | Barclays Capital Securities Ltd | 174,500 | 0.52% | ▲ | 10,300 | 806 | 826 | 743 | 814 | 159,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTMI | 350 | 2024-11-28 15:42 | ダントーホールディングス株式会社 | ＶＩＮＴＡＧＥ ＣＡＶＥ ＴＯＫＹＯ 株式会社 | 変更報告書 |
| S100UIHA | 350 | 2024-10-10 13:26 | ダントーホールディングス株式会社 | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| S100UF68 | 350 | 2024-09-26 11:30 | ダントーホールディングス株式会社 | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TKIB | 350 | 2024-06-07 14:08 | ダントーホールディングス株式会社 | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| S100T7XN | 350 | 2024-04-05 10:40 | ダントーホールディングス株式会社 | ティーエイティー・キャピタル・ファンド・エルエルシー | 変更報告書 |
| S100T865 | 350 | 2024-04-05 10:35 | ダントーホールディングス株式会社 | ティーエイティー・キャピタル・ファンド・エルエルシー | 変更報告書 |
| S100T2MM | 350 | 2024-03-19 15:35 | ダントーホールディングス株式会社 | ＶＩＮＴＡＧＥ ＣＡＶＥ ＴＯＫＹＯ 株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5337 | 1 | ダントーホールディングス株式会社 | 2024-12-22 08:28:25 |
| 5337 | 2 | 決算情報 - ダントーホールディングス株式会社 | 2024-06-18 14:42:11 |
| 5337 | 2 | IRニュース - ダントーホールディングス株式会社 | 2024-06-18 14:42:09 |
| 5337 | 2 | 電子公告 - ダントーホールディングス株式会社 | 2024-06-14 23:51:11 |
| 5337 | 2 | 決算情報 - ダントーホールディングス株式会社 | 2024-06-14 23:51:08 |
| 5337 | 2 | IRニュース - ダントーホールディングス株式会社 | 2024-06-14 23:51:07 |
| 5337 | 2 | IR情報 - ダントーホールディングス株式会社 | 2024-06-14 23:51:06 |