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 | 1,740 | 1,774 | 1,685 | 1,704 | 323,400 | -85 | 95% | 98% | 168% | ▼▼ | 99% | 105% | 93% | 89% | 104% |
20240726 | 1,714 | 1,731 | 1,688 | 1,701 | 177,400 | -3 | 100% | 99% | 55% | ▼▼▼ | 101% | 90% | 91% | 89% | 103% |
20240729 | 1,750 | 1,790 | 1,691 | 1,766 | 343,700 | 65 | 104% | 101% | 194% | ▲ | 96% | 72% | 80% | 92% | 104% |
20240730 | 1,994 | 1,994 | 1,811 | 1,920 | 1,691,800 | 154 | 109% | 96% | 492% | ▲▲ | 95% | 74% | 84% | 100% | 113% |
20240731 | 1,894 | 1,894 | 1,740 | 1,798 | 868,100 | -122 | 94% | 95% | 51% | ▼ | 91% | 85% | 93% | 94% | 106% |
20240801 | 1,718 | 1,727 | 1,557 | 1,570 | 816,900 | -228 | 87% | 91% | 94% | ▼▼ | 97% | 98% | 105% | 82% | 100% |
20240802 | 1,490 | 1,530 | 1,429 | 1,442 | 598,900 | -128 | 92% | 97% | 73% | ▼▼▼ | 90% | 108% | 116% | 75% | 100% |
20240805 | 1,322 | 1,352 | 1,170 | 1,190 | 686,200 | -252 | 83% | 90% | 115% | ▼▼▼▼ | 102% | 109% | 111% | 62% | 100% |
20240806 | 1,370 | 1,445 | 1,337 | 1,404 | 513,000 | 214 | 118% | 102% | 75% | ▲ | 107% | 111% | 112% | 73% | 118% |
20240807 | 1,362 | 1,506 | 1,346 | 1,454 | 498,900 | 50 | 104% | 107% | 97% | ▲▲ | 101% | 113% | 109% | 76% | 122% |
20240808 | 1,394 | 1,449 | 1,349 | 1,401 | 426,100 | -53 | 96% | 101% | 85% | ▼ | 100% | 112% | 106% | 73% | 118% |
20240809 | 1,431 | 1,499 | 1,402 | 1,425 | 301,100 | 24 | 102% | 100% | 71% | ▲ | 105% | 112% | 107% | 74% | 120% |
20240813 | 1,425 | 1,497 | 1,425 | 1,497 | 244,200 | 72 | 105% | 105% | 81% | ▲▲ | 99% | 103% | 99% | 78% | 126% |
20240814 | 1,519 | 1,524 | 1,489 | 1,511 | 205,100 | 14 | 101% | 99% | 84% | ▲▲▲ | 104% | 102% | 100% | 79% | 127% |
20240815 | 1,511 | 1,598 | 1,511 | 1,570 | 172,600 | 59 | 104% | 104% | 84% | ▲▲▲▲ | 99% | 94% | 93% | 82% | 132% |
20240816 | 1,620 | 1,627 | 1,583 | 1,597 | 188,200 | 27 | 102% | 99% | 109% | ▲▲▲▲▲ | 100% | 95% | 96% | 83% | 134% |
20240819 | 1,569 | 1,595 | 1,557 | 1,563 | 138,900 | -34 | 98% | 100% | 74% | ▼ | 98% | 95% | 95% | 81% | 131% |
20240820 | 1,567 | 1,582 | 1,531 | 1,540 | 106,600 | -23 | 99% | 98% | 77% | ▼▼ | 101% | 101% | 93% | 80% | 129% |
20240821 | 1,500 | 1,526 | 1,476 | 1,520 | 133,000 | -20 | 99% | 101% | 125% | ▼▼▼ | 97% | 100% | 93% | 79% | 128% |
20240822 | 1,521 | 1,528 | 1,475 | 1,475 | 146,500 | -45 | 97% | 97% | 110% | ▼▼▼▼ | 101% | 101% | 95% | 77% | 124% |
20240823 | 1,478 | 1,504 | 1,465 | 1,487 | 195,200 | 12 | 101% | 101% | 133% | ▲ | 99% | 101% | 96% | 77% | 125% |
20240826 | 1,472 | 1,486 | 1,427 | 1,450 | 121,100 | -37 | 98% | 99% | 62% | ▼ | 104% | 104% | 97% | 76% | 122% |
20240827 | 1,457 | 1,526 | 1,451 | 1,522 | 155,300 | 72 | 105% | 104% | 128% | ▲ | 99% | 101% | 96% | 79% | 128% |
20240828 | 1,501 | 1,501 | 1,472 | 1,482 | 121,700 | -40 | 97% | 99% | 78% | ▼ | 101% | 101% | 100% | 82% | 125% |
20240829 | 1,469 | 1,498 | 1,465 | 1,491 | 75,100 | 9 | 101% | 101% | 62% | ▲ | 99% | 93% | 98% | 93% | 125% |
20240830 | 1,497 | 1,497 | 1,473 | 1,476 | 99,700 | -15 | 99% | 99% | 133% | ▼ | 101% | 92% | 98% | 92% | 124% |
20240902 | 1,498 | 1,524 | 1,487 | 1,510 | 126,200 | 34 | 102% | 101% | 127% | ▲ | 99% | 91% | 98% | 95% | 127% |
20240903 | 1,504 | 1,508 | 1,485 | 1,491 | 85,500 | -19 | 99% | 99% | 68% | ▼ | 97% | 95% | 102% | 93% | 106% |
20240904 | 1,438 | 1,439 | 1,392 | 1,397 | 228,900 | -94 | 94% | 97% | 268% | ▼▼ | 100% | 99% | 106% | 87% | 100% |
20240905 | 1,380 | 1,419 | 1,365 | 1,375 | 83,400 | -22 | 98% | 100% | 36% | ▼▼▼ | 100% | 100% | 107% | 86% | 100% |
20240906 | 1,374 | 1,389 | 1,353 | 1,368 | 190,800 | -7 | 99% | 100% | 229% | ▼▼▼▼ | 104% | 105% | 112% | 86% | 100% |
20240909 | 1,308 | 1,368 | 1,296 | 1,354 | 139,200 | -14 | 99% | 104% | 73% | ▼▼▼▼▼ | 101% | 101% | 109% | 85% | 100% |
20240910 | 1,353 | 1,384 | 1,336 | 1,370 | 109,100 | 16 | 101% | 101% | 78% | ▲ | 97% | 100% | 108% | 86% | 101% |
20240911 | 1,360 | 1,370 | 1,297 | 1,325 | 123,300 | -45 | 97% | 97% | 113% | ▼ | 100% | 103% | 107% | 83% | 100% |
20240912 | 1,373 | 1,384 | 1,361 | 1,373 | 87,400 | 48 | 104% | 100% | 71% | ▲ | 99% | 103% | 107% | 86% | 104% |
20240913 | 1,373 | 1,387 | 1,361 | 1,366 | 33,400 | -7 | 99% | 99% | 38% | ▼ | 99% | 103% | 108% | 87% | 103% |
20240917 | 1,366 | 1,375 | 1,327 | 1,348 | 90,100 | -18 | 99% | 99% | 270% | ▼▼ | 100% | 104% | 108% | 88% | 102% |
20240918 | 1,364 | 1,370 | 1,334 | 1,358 | 66,200 | 10 | 101% | 100% | 73% | ▲ | 102% | 104% | 106% | 89% | 102% |
20240919 | 1,387 | 1,417 | 1,378 | 1,409 | 102,200 | 51 | 104% | 102% | 154% | ▲▲ | 99% | 103% | 103% | 93% | 106% |
20240920 | 1,427 | 1,429 | 1,410 | 1,410 | 45,800 | 1 | 100% | 99% | 45% | ▲▲▲ | 98% | 102% | 102% | 93% | 106% |
20240924 | 1,438 | 1,454 | 1,410 | 1,410 | 67,500 | 0 | 100% | 98% | 147% | -- | 100% | 102% | 104% | 93% | 106% |
20240925 | 1,412 | 1,427 | 1,402 | 1,413 | 58,700 | 3 | 100% | 100% | 87% | ▲ | 101% | 101% | 103% | 93% | 107% |
20240926 | 1,434 | 1,455 | 1,427 | 1,448 | 117,000 | 35 | 102% | 101% | 199% | ▲▲ | 101% | 98% | 102% | 96% | 109% |
20240927 | 1,448 | 1,473 | 1,424 | 1,467 | 116,100 | 19 | 101% | 101% | 99% | ▲▲▲ | 100% | 102% | 105% | 97% | 111% |
20240930 | 1,401 | 1,428 | 1,385 | 1,399 | 160,500 | -68 | 95% | 100% | 138% | ▼ | 102% | 104% | 105% | 93% | 106% |
20241001 | 1,408 | 1,450 | 1,392 | 1,443 | 136,300 | 44 | 103% | 102% | 85% | ▲ | 99% | 103% | 100% | 96% | 109% |
20241002 | 1,423 | 1,450 | 1,401 | 1,406 | 83,200 | -37 | 97% | 99% | 61% | ▼ | 97% | 99% | 98% | 94% | 106% |
20241003 | 1,452 | 1,455 | 1,412 | 1,412 | 66,600 | 6 | 100% | 97% | 80% | ▲ | 99% | 98% | 99% | 96% | 107% |
20241004 | 1,441 | 1,450 | 1,424 | 1,426 | 79,200 | 14 | 101% | 99% | 119% | ▲▲ | 100% | 96% | 96% | 97% | 108% |
20241007 | 1,469 | 1,500 | 1,441 | 1,469 | 131,800 | 43 | 103% | 100% | 166% | ▲▲▲ | 98% | 99% | 0% | 100% | 111% |
20241008 | 1,468 | 1,489 | 1,433 | 1,439 | 98,200 | -30 | 98% | 98% | 75% | ▼ | 98% | 102% | 0% | 98% | 109% |
20241009 | 1,450 | 1,450 | 1,410 | 1,416 | 78,600 | -23 | 98% | 98% | 80% | ▼▼ | 99% | 103% | 0% | 96% | 107% |
20241010 | 1,425 | 1,427 | 1,395 | 1,408 | 120,000 | -8 | 99% | 99% | 153% | ▼▼▼ | 100% | 101% | 0% | 96% | 106% |
20241011 | 1,408 | 1,435 | 1,408 | 1,414 | 67,300 | 6 | 100% | 100% | 56% | ▲ | 100% | 99% | 0% | 96% | 105% |
20241015 | 1,444 | 1,455 | 1,423 | 1,451 | 97,000 | 37 | 103% | 100% | 144% | ▲▲ | 103% | 100% | 0% | 99% | 108% |
20241016 | 1,437 | 1,482 | 1,427 | 1,473 | 129,600 | 22 | 102% | 103% | 134% | ▲▲▲ | 98% | 97% | 0% | 100% | 109% |
20241017 | 1,458 | 1,472 | 1,417 | 1,427 | 170,700 | -46 | 97% | 98% | 132% | ▼ | 100% | 0% | 0% | 97% | 105% |
20241018 | 1,425 | 1,430 | 1,417 | 1,425 | 52,500 | -2 | 100% | 100% | 31% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
20241021 | 1,421 | 1,434 | 1,401 | 1,430 | 87,200 | 5 | 100% | 101% | 166% | ▲ | 100% | 0% | 0% | 97% | 102% |
20241022 | 1,422 | 1,428 | 1,398 | 1,416 | 125,200 | -14 | 99% | 100% | 144% | ▼ | % | % | % | 96% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 21,200 | 385,500 | 0 | 172,700 | 21,200 | 212,800 |
2024-10-11 | 21,800 | 349,800 | 0 | 154,600 | 21,800 | 195,200 |
2024-10-04 | 20,400 | 346,900 | 0 | 165,100 | 20,400 | 181,800 |
2024-09-27 | 15,900 | 327,300 | 0 | 146,500 | 15,900 | 180,800 |
2024-09-20 | 11,300 | 329,000 | 0 | 121,100 | 11,300 | 207,900 |
2024-09-13 | 11,300 | 347,700 | 0 | 134,300 | 11,300 | 213,400 |
2024-09-06 | 23,000 | 358,100 | 0 | 139,400 | 23,000 | 218,700 |
2024-08-30 | 20,700 | 349,500 | 0 | 138,400 | 20,700 | 211,100 |
2024-08-23 | 22,100 | 336,600 | 0 | 132,100 | 22,100 | 204,500 |
2024-08-16 | 20,500 | 300,000 | 0 | 120,000 | 20,500 | 180,000 |
2024-08-09 | 10,200 | 321,600 | 0 | 117,600 | 10,200 | 204,000 |
2024-08-02 | 20,200 | 457,500 | 0 | 157,900 | 20,200 | 299,600 |
2024-07-26 | 87,300 | 295,000 | 100 | 154,700 | 87,200 | 140,300 |
2024-07-19 | 134,300 | 290,400 | 100 | 149,600 | 134,200 | 140,800 |
2024-07-12 | 150,100 | 263,100 | 100 | 142,300 | 150,000 | 120,800 |
2024-07-05 | 181,800 | 281,200 | 100 | 156,800 | 181,700 | 124,400 |
2024-06-28 | 80,400 | 348,900 | 100 | 164,800 | 80,300 | 184,100 |
2024-06-21 | 71,300 | 429,300 | 0 | 195,500 | 71,300 | 233,800 |
2024-06-14 | 159,800 | 344,800 | 0 | 164,300 | 159,800 | 180,500 |
2024-06-07 | 128,500 | 395,200 | 0 | 166,800 | 128,500 | 228,400 |
2024-05-31 | 141,700 | 414,100 | 0 | 180,700 | 141,700 | 233,400 |
2024-05-24 | 157,700 | 396,900 | 0 | 173,100 | 157,700 | 223,800 |
2024-05-17 | 156,700 | 398,700 | 0 | 180,900 | 156,700 | 217,800 |
2024-05-10 | 197,200 | 429,500 | 0 | 222,900 | 197,200 | 206,600 |
2024-05-02 | 148,100 | 536,500 | 0 | 276,300 | 148,100 | 260,200 |
2024-04-26 | 169,200 | 733,900 | 200 | 363,900 | 169,000 | 370,000 |
2024-04-19 | 124,700 | 668,800 | 0 | 288,000 | 124,700 | 380,800 |
2024-04-12 | 167,200 | 616,300 | 0 | 276,700 | 167,200 | 339,600 |
2024-04-05 | 153,900 | 684,200 | 0 | 342,800 | 153,900 | 341,400 |
2024-03-29 | 170,500 | 702,600 | 0 | 330,600 | 170,500 | 372,000 |
2024-03-22 | 171,800 | 741,900 | 100 | 337,500 | 171,700 | 404,400 |
2024-03-15 | 170,700 | 732,800 | 0 | 337,800 | 170,700 | 395,000 |
2024-03-08 | 223,300 | 793,000 | 100 | 324,200 | 223,200 | 468,800 |
2024-03-01 | 234,900 | 791,000 | 0 | 302,300 | 234,900 | 488,700 |
2024-02-22 | 314,500 | 726,100 | 0 | 260,700 | 314,500 | 465,400 |
2024-02-16 | 326,100 | 704,700 | 0 | 247,100 | 326,100 | 457,600 |
2024-02-09 | 309,300 | 719,100 | 0 | 252,000 | 309,300 | 467,100 |
2024-02-02 | 350,800 | 721,300 | 0 | 242,100 | 350,800 | 479,200 |
2024-01-26 | 356,200 | 884,700 | 0 | 251,400 | 356,200 | 633,300 |
2024-01-19 | 363,600 | 884,700 | 0 | 286,900 | 363,600 | 597,800 |
2024-01-12 | 388,100 | 863,200 | 1,000 | 264,300 | 387,100 | 598,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 63,706 | 0.20% | ▼ | -210,900 | 1,372 | 1,455 | 1,305 | 1,440 | 2,951,700 |
2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 274,606 | 0.86% | ▲ | 78,900 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 152,600 | 0.47% | ▼ | -18,400 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
2024-04-24 | Nomura International plc | 124,128 | 0.38% | ▼ | -53,396 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 195,706 | 0.61% | ▲ | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | |
2024-04-23 | Nomura International plc | 177,524 | 0.55% | ▲ | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | |
2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 171,000 | 0.53% | ▼ | -50,525 | 1,521 | 1,579 | 1,420 | 1,438 | 2,965,700 |
2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 221,525 | 0.69% | ▼ | -14,275 | 1,677 | 1,705 | 1,619 | 1,636 | 316,200 |
2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 235,800 | 0.74% | ▲ | 13,400 | 1,497 | 1,498 | 1,420 | 1,431 | 288,700 |
2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 222,400 | 0.69% | ▼ | -1,500 | 1,480 | 1,528 | 1,461 | 1,463 | 152,000 |
2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 223,900 | 0.70% | ▲ | 23,800 | 1,512 | 1,519 | 1,490 | 1,507 | 173,400 |
2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 200,100 | 0.62% | ▲ | 10,500 | 1,533 | 1,536 | 1,505 | 1,509 | 209,200 |
2024-03-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 189,600 | 0.59% | ▼ | -2,400 | 1,455 | 1,459 | 1,373 | 1,381 | 409,900 |
2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 192,000 | 0.60% | ▲ | 30,600 | 1,425 | 1,481 | 1,389 | 1,435 | 639,400 |
2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 161,400 | 0.50% | ▲ | 1,555 | 1,578 | 1,530 | 1,561 | 169,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240729 | 16:30 | ダイハツデイ | 業績予想の修正に関するお知らせ |
20240729 | 16:30 | ダイハツデイ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240719 | 16:30 | ダイハツデイ | 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 |
20240628 | 16:30 | ダイハツデイ | 非上場の親会社等の決算情報に関するお知らせ |
20240627 | 16:30 | ダイハツデイ | 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 |
20240627 | 16:30 | ダイハツデイ | 取締役会の実効性評価結果の概要について |
20240627 | 16:30 | ダイハツデイ | 支配株主等に関する事項について |
20240521 | 16:30 | ダイハツデイ | (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
20240521 | 16:30 | ダイハツデイ | 2024年3月期 決算説明会プレゼンテーション資料 |
20240425 | 17:00 | ダイハツデイ | (訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
20240425 | 13:00 | ダイハツデイ | 2024年3月期決算短信〔日本基準〕(連結) |
20240425 | 13:00 | ダイハツデイ | 代表取締役の異動に関するお知らせ |
20240425 | 13:00 | ダイハツデイ | 商号の変更および定款の一部変更に関するお知らせ |
20240419 | 16:30 | ダイハツデイ | 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
20240318 | 16:30 | ダイハツデイ | 人事異動に関するお知らせ |
20240221 | 18:00 | ダイハツデイ | 主要株主の異動に関するお知らせ |
20240130 | 16:30 | ダイハツデイ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U99F | 350 | 2024-08-21 15:55 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100U5F2 | 360 | 2024-08-02 15:40 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 訂正報告書(大量保有報告書・変更報告書) |
S100U5AV | 350 | 2024-08-02 14:25 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100U5C8 | 360 | 2024-08-02 14:19 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 訂正報告書(大量保有報告書・変更報告書) |
S100TLIG | 350 | 2024-06-12 09:42 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100SXTA | 350 | 2024-02-21 13:36 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100SPUG | 350 | 2024-02-02 11:01 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6023 | 1 | HOME | ダイハツディーゼル株式会社 | 2024-10-22 23:25:19 |
6023 | 2 | 株主・投資家 | ダイハツディーゼル株式会社 | 2024-06-18 07:51:12 |
6023 | 2 | 2023年3月期第3四半期決算短信〔日本基準〕(連結) | 2024-06-16 06:14:57 |
6023 | 2 | 四半期報告書 第63期第3四半期 | 2024-06-16 06:14:55 |
6023 | 2 | 当社第62回定時株主総会継続会における新型コロナウイルス感染症の拡大防止に向けた対応について | 2024-06-16 04:42:35 |
6023 | 2 | 第62期報告書 | 2024-06-16 04:42:34 |
6023 | 2 | 2023年3月期第1四半期決算短信[日本基準](連結) | 2024-06-16 04:42:33 |
6023 | 2 | 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 | 2024-06-16 04:42:31 |
6023 | 2 | 四半期報告書 第63期第1四半期 | 2024-06-16 04:42:30 |
6023 | 2 | 業績予想の修正に関するお知らせ | 2024-06-16 04:42:29 |