| 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 | 21,925 | 21,985 | 21,650 | 21,685 | 1,055,600 | -730 | 97% | 99% | 180% | ▼▼ | 101% | 101% | 84% | 93% | 100% |
| 20240726 | 21,600 | 22,075 | 21,480 | 21,900 | 904,800 | 215 | 101% | 101% | 86% | ▲ | 100% | 96% | 83% | 94% | 101% |
| 20240729 | 22,175 | 22,435 | 22,020 | 22,270 | 634,700 | 370 | 102% | 100% | 70% | ▲▲ | 100% | 90% | 84% | 95% | 103% |
| 20240730 | 22,140 | 22,185 | 21,970 | 22,115 | 601,600 | -155 | 99% | 100% | 95% | ▼ | 100% | 87% | 85% | 95% | 102% |
| 20240731 | 21,885 | 22,020 | 21,665 | 21,905 | 1,261,500 | -210 | 99% | 100% | 210% | ▼▼ | 98% | 88% | 86% | 94% | 101% |
| 20240801 | 21,625 | 21,675 | 21,000 | 21,240 | 1,157,800 | -665 | 97% | 98% | 92% | ▼▼▼ | 98% | 86% | 92% | 91% | 100% |
| 20240802 | 20,330 | 20,480 | 19,860 | 19,865 | 1,627,400 | -1,375 | 94% | 98% | 141% | ▼▼▼▼ | 95% | 94% | 101% | 85% | 100% |
| 20240805 | 18,550 | 18,745 | 16,750 | 17,590 | 2,792,000 | -2,275 | 89% | 95% | 172% | ▼▼▼▼▼ | 100% | 92% | 97% | 75% | 100% |
| 20240806 | 19,190 | 19,355 | 18,435 | 19,100 | 3,105,100 | 1,510 | 109% | 100% | 111% | ▲ | 103% | 106% | 112% | 82% | 109% |
| 20240807 | 16,750 | 17,510 | 16,050 | 17,200 | 5,322,600 | -1,900 | 90% | 103% | 171% | ▼ | 102% | 103% | 109% | 74% | 100% |
| 20240808 | 17,190 | 17,625 | 17,020 | 17,525 | 2,741,200 | 325 | 102% | 102% | 52% | ▲ | 97% | 102% | 107% | 75% | 102% |
| 20240809 | 17,525 | 17,535 | 16,510 | 16,930 | 2,701,400 | -595 | 97% | 97% | 99% | ▼ | 102% | 104% | 108% | 73% | 100% |
| 20240813 | 17,285 | 17,630 | 17,255 | 17,630 | 2,227,900 | 700 | 104% | 102% | 82% | ▲ | 98% | 101% | 103% | 77% | 104% |
| 20240814 | 17,985 | 17,985 | 17,485 | 17,715 | 1,228,900 | 85 | 100% | 98% | 55% | ▲▲ | 102% | 104% | 106% | 77% | 105% |
| 20240815 | 17,460 | 17,925 | 17,455 | 17,735 | 1,193,800 | 20 | 100% | 102% | 97% | ▲▲▲ | 100% | 98% | 103% | 78% | 105% |
| 20240816 | 18,000 | 18,090 | 17,685 | 17,945 | 1,822,200 | 210 | 101% | 100% | 153% | ▲▲▲▲ | 99% | 101% | 103% | 79% | 106% |
| 20240819 | 17,975 | 18,005 | 17,750 | 17,775 | 1,237,500 | -170 | 99% | 99% | 68% | ▼ | 100% | 103% | 103% | 79% | 105% |
| 20240820 | 18,000 | 18,260 | 17,935 | 18,075 | 1,188,800 | 300 | 102% | 100% | 96% | ▲ | 101% | 107% | 103% | 80% | 107% |
| 20240821 | 17,520 | 17,740 | 17,315 | 17,695 | 1,714,300 | -380 | 98% | 101% | 144% | ▼ | 99% | 106% | 102% | 79% | 105% |
| 20240822 | 17,685 | 17,720 | 17,325 | 17,585 | 1,487,000 | -110 | 99% | 99% | 87% | ▼▼ | 102% | 105% | 101% | 79% | 104% |
| 20240823 | 17,700 | 18,100 | 17,610 | 18,100 | 1,271,900 | 515 | 103% | 102% | 86% | ▲ | 103% | 103% | 102% | 81% | 107% |
| 20240826 | 17,950 | 18,455 | 17,855 | 18,450 | 1,068,100 | 350 | 102% | 103% | 84% | ▲▲ | 101% | 100% | 102% | 83% | 109% |
| 20240827 | 18,500 | 18,775 | 18,355 | 18,685 | 993,900 | 235 | 101% | 101% | 93% | ▲▲▲ | 100% | 100% | 104% | 84% | 110% |
| 20240828 | 18,630 | 18,745 | 18,420 | 18,550 | 730,200 | -135 | 99% | 100% | 73% | ▼ | 100% | 100% | 111% | 85% | 110% |
| 20240829 | 18,465 | 18,550 | 18,320 | 18,400 | 680,000 | -150 | 99% | 100% | 93% | ▼▼ | 101% | 98% | 112% | 87% | 109% |
| 20240830 | 18,400 | 18,510 | 18,310 | 18,510 | 1,100,700 | 110 | 101% | 101% | 162% | ▲ | 98% | 96% | 110% | 93% | 109% |
| 20240902 | 18,750 | 18,835 | 18,400 | 18,435 | 721,800 | -75 | 100% | 98% | 66% | ▼ | 100% | 93% | 111% | 97% | 109% |
| 20240903 | 18,590 | 18,775 | 18,465 | 18,550 | 913,000 | 115 | 101% | 100% | 126% | ▲ | 100% | 97% | 115% | 97% | 110% |
| 20240904 | 17,800 | 17,915 | 17,530 | 17,875 | 2,730,100 | -675 | 96% | 100% | 299% | ▼ | 102% | 96% | 116% | 96% | 106% |
| 20240905 | 17,640 | 18,075 | 17,635 | 17,980 | 1,193,700 | 105 | 101% | 102% | 44% | ▲ | 97% | 96% | 115% | 96% | 106% |
| 20240906 | 17,820 | 17,935 | 17,165 | 17,305 | 1,326,900 | -675 | 96% | 97% | 111% | ▼ | 102% | 102% | 122% | 93% | 102% |
| 20240909 | 16,900 | 17,185 | 16,830 | 17,180 | 1,069,200 | -125 | 99% | 102% | 81% | ▼▼ | 99% | 102% | 120% | 92% | 100% |
| 20240910 | 17,180 | 17,180 | 16,880 | 16,925 | 1,051,000 | -255 | 99% | 99% | 98% | ▼▼▼ | 99% | 104% | 121% | 91% | 100% |
| 20240911 | 16,925 | 17,090 | 16,580 | 16,790 | 1,480,100 | -135 | 99% | 99% | 141% | ▼▼▼▼ | 100% | 104% | 119% | 90% | 100% |
| 20240912 | 17,190 | 17,310 | 17,035 | 17,175 | 1,460,300 | 385 | 102% | 100% | 99% | ▲ | 101% | 105% | 119% | 92% | 102% |
| 20240913 | 17,175 | 17,395 | 17,145 | 17,275 | 1,485,000 | 100 | 101% | 101% | 102% | ▲▲ | 100% | 105% | 117% | 92% | 103% |
| 20240917 | 17,430 | 17,670 | 17,255 | 17,505 | 967,600 | 230 | 101% | 100% | 65% | ▲▲▲ | 99% | 106% | 115% | 94% | 104% |
| 20240918 | 17,800 | 17,840 | 17,455 | 17,595 | 754,600 | 90 | 101% | 99% | 78% | ▲▲▲▲ | 100% | 108% | 114% | 94% | 105% |
| 20240919 | 17,885 | 18,135 | 17,840 | 17,870 | 1,209,800 | 275 | 102% | 100% | 160% | ▲▲▲▲▲ | 100% | 114% | 113% | 96% | 106% |
| 20240920 | 17,980 | 18,005 | 17,835 | 17,960 | 1,204,800 | 90 | 101% | 100% | 100% | ▲▲▲▲▲▲ | 100% | 113% | 108% | 96% | 107% |
| 20240924 | 18,255 | 18,490 | 18,170 | 18,230 | 1,033,300 | 270 | 102% | 100% | 86% | ▲▲▲▲▲▲▲ | 100% | 107% | 104% | 98% | 109% |
| 20240925 | 18,775 | 19,295 | 18,545 | 18,840 | 1,903,100 | 610 | 103% | 100% | 184% | ▲▲▲▲▲▲▲▲ | 102% | 107% | 104% | 100% | 112% |
| 20240926 | 18,900 | 19,335 | 18,860 | 19,335 | 1,375,500 | 495 | 103% | 102% | 72% | ▲▲▲▲▲▲▲▲▲ | 103% | 101% | 98% | 100% | 115% |
| 20240927 | 19,920 | 20,620 | 19,765 | 20,550 | 2,385,700 | 1,215 | 106% | 103% | 173% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 101% | 96% | 100% | 122% |
| 20240930 | 19,975 | 20,340 | 19,875 | 20,075 | 2,188,900 | -475 | 98% | 101% | 92% | ▼ | 101% | 102% | 94% | 98% | 120% |
| 20241001 | 19,930 | 20,160 | 19,865 | 20,030 | 1,493,200 | -45 | 100% | 101% | 68% | ▼▼ | 102% | 103% | 95% | 97% | 119% |
| 20241002 | 19,795 | 20,275 | 19,695 | 20,210 | 1,052,400 | 180 | 101% | 102% | 70% | ▲ | 98% | 96% | 92% | 98% | 120% |
| 20241003 | 20,515 | 20,755 | 20,035 | 20,085 | 1,140,800 | -125 | 99% | 98% | 108% | ▼ | 101% | 98% | 94% | 98% | 120% |
| 20241004 | 19,935 | 20,105 | 19,910 | 20,040 | 946,100 | -45 | 100% | 101% | 83% | ▼▼ | 101% | 96% | 91% | 98% | 119% |
| 20241007 | 20,295 | 20,735 | 20,280 | 20,400 | 1,321,900 | 360 | 102% | 101% | 140% | ▲ | 98% | 97% | 0% | 99% | 122% |
| 20241008 | 20,025 | 20,140 | 19,610 | 19,635 | 2,026,200 | -765 | 96% | 98% | 153% | ▼ | 98% | 96% | 0% | 96% | 117% |
| 20241009 | 19,905 | 20,000 | 19,435 | 19,550 | 1,578,400 | -85 | 100% | 98% | 78% | ▼▼ | 100% | 96% | 0% | 95% | 116% |
| 20241010 | 19,675 | 19,785 | 19,485 | 19,580 | 1,298,100 | 30 | 100% | 100% | 82% | ▲ | 98% | 95% | 0% | 95% | 117% |
| 20241011 | 19,800 | 19,815 | 19,430 | 19,430 | 946,100 | -150 | 99% | 98% | 73% | ▼ | 97% | 95% | 0% | 95% | 113% |
| 20241015 | 19,790 | 19,835 | 19,150 | 19,150 | 1,532,000 | -280 | 99% | 97% | 162% | ▼▼ | 100% | 100% | 0% | 93% | 111% |
| 20241016 | 18,855 | 18,915 | 18,640 | 18,790 | 1,403,400 | -360 | 98% | 100% | 92% | ▼▼▼ | 100% | 98% | 0% | 91% | 107% |
| 20241017 | 18,870 | 19,130 | 18,780 | 18,780 | 1,011,900 | -10 | 100% | 100% | 72% | ▼▼▼▼ | 99% | 0% | 0% | 91% | 107% |
| 20241018 | 18,930 | 18,930 | 18,730 | 18,765 | 471,400 | -15 | 100% | 99% | 47% | ▼▼▼▼▼ | 100% | 0% | 0% | 91% | 105% |
| 20241021 | 18,810 | 19,015 | 18,745 | 18,790 | 564,100 | 25 | 100% | 100% | 120% | ▲ | 99% | 0% | 0% | 91% | 105% |
| 20241022 | 18,670 | 18,730 | 18,280 | 18,435 | 931,600 | -355 | 98% | 99% | 165% | ▼ | % | % | % | 90% | 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 | 74,600 | 1,110,700 | 41,600 | 369,500 | 33,000 | 741,200 |
| 2024-10-11 | 98,400 | 1,074,000 | 42,900 | 357,000 | 55,500 | 717,000 |
| 2024-10-04 | 104,200 | 1,027,500 | 42,700 | 355,600 | 61,500 | 671,900 |
| 2024-09-27 | 121,100 | 1,032,200 | 46,600 | 352,200 | 74,500 | 680,000 |
| 2024-09-20 | 77,100 | 1,285,500 | 44,600 | 403,800 | 32,500 | 881,700 |
| 2024-09-13 | 83,900 | 1,328,300 | 44,100 | 419,600 | 39,800 | 908,700 |
| 2024-09-06 | 63,600 | 1,374,600 | 45,200 | 430,700 | 18,400 | 943,900 |
| 2024-08-30 | 74,800 | 1,299,800 | 46,700 | 425,200 | 28,100 | 874,600 |
| 2024-08-23 | 77,300 | 1,309,600 | 46,200 | 424,400 | 31,100 | 885,200 |
| 2024-08-16 | 68,200 | 1,303,600 | 44,000 | 402,000 | 24,200 | 901,600 |
| 2024-08-09 | 64,800 | 1,398,500 | 42,200 | 399,000 | 22,600 | 999,500 |
| 2024-08-02 | 59,000 | 1,345,400 | 41,900 | 411,900 | 17,100 | 933,500 |
| 2024-07-26 | 74,900 | 1,292,700 | 42,700 | 414,100 | 32,200 | 878,600 |
| 2024-07-19 | 78,300 | 1,302,000 | 45,900 | 401,000 | 32,400 | 901,000 |
| 2024-07-12 | 83,600 | 1,277,800 | 48,900 | 388,700 | 34,700 | 889,100 |
| 2024-07-05 | 88,800 | 1,282,300 | 48,200 | 382,600 | 40,600 | 899,700 |
| 2024-06-28 | 87,500 | 1,409,600 | 45,800 | 410,900 | 41,700 | 998,700 |
| 2024-06-21 | 104,600 | 1,224,700 | 48,800 | 380,400 | 55,800 | 844,300 |
| 2024-06-14 | 100,900 | 1,262,800 | 49,400 | 392,300 | 51,500 | 870,500 |
| 2024-06-07 | 117,300 | 1,308,100 | 51,900 | 403,100 | 65,400 | 905,000 |
| 2024-05-31 | 179,500 | 1,219,700 | 69,800 | 381,700 | 109,700 | 838,000 |
| 2024-05-24 | 112,500 | 1,087,700 | 51,300 | 330,000 | 61,200 | 757,700 |
| 2024-05-17 | 135,000 | 967,300 | 54,700 | 301,800 | 80,300 | 665,500 |
| 2024-05-10 | 156,000 | 1,076,400 | 53,200 | 350,000 | 102,800 | 726,400 |
| 2024-05-02 | 106,400 | 1,620,200 | 50,700 | 471,300 | 55,700 | 1,148,900 |
| 2024-04-26 | 98,900 | 1,718,600 | 49,900 | 486,300 | 49,000 | 1,232,300 |
| 2024-04-19 | 88,100 | 2,038,600 | 50,100 | 567,800 | 38,000 | 1,470,800 |
| 2024-04-12 | 83,900 | 1,809,800 | 52,900 | 504,900 | 31,000 | 1,304,900 |
| 2024-04-05 | 329,400 | 1,781,600 | 130,700 | 484,300 | 198,700 | 1,297,300 |
| 2024-03-29 | 67,900 | 1,687,000 | 51,000 | 469,800 | 16,900 | 1,217,200 |
| 2024-03-22 | 86,200 | 1,676,300 | 51,200 | 472,800 | 35,000 | 1,203,500 |
| 2024-03-15 | 71,300 | 1,822,200 | 50,500 | 502,700 | 20,800 | 1,319,500 |
| 2024-03-08 | 71,100 | 1,615,300 | 52,100 | 441,400 | 19,000 | 1,173,900 |
| 2024-03-01 | 74,900 | 1,444,200 | 53,400 | 402,300 | 21,500 | 1,041,900 |
| 2024-02-22 | 46,900 | 1,464,600 | 21,300 | 412,000 | 25,600 | 1,052,600 |
| 2024-02-16 | 44,200 | 1,464,700 | 21,000 | 408,500 | 23,200 | 1,056,200 |
| 2024-02-09 | 44,800 | 1,460,200 | 20,200 | 405,400 | 24,600 | 1,054,800 |
| 2024-02-02 | 53,600 | 991,300 | 18,500 | 272,700 | 35,100 | 718,600 |
| 2024-01-26 | 60,600 | 975,600 | 19,700 | 258,300 | 40,900 | 717,300 |
| 2024-01-19 | 94,200 | 890,900 | 21,400 | 236,500 | 72,800 | 654,400 |
| 2024-01-12 | 97,100 | 852,200 | 24,300 | 228,600 | 72,800 | 623,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:20 | ダイキン工 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 17:00 | ダイキン工 | 新株予約権（株式報酬型ストックオプション）の発行内容確定に関するお知らせ |
| 20240627 | 15:20 | ダイキン工 | 新株予約権（株式報酬型ストックオプション）の割当に関するお知らせ |
| 20240509 | 15:20 | ダイキン工 | 代表取締役の異動に関するお知らせ |
| 20240509 | 15:20 | ダイキン工 | 剰余金の配当（増配）に関するお知らせ |
| 20240509 | 15:20 | ダイキン工 | 投資単位の引下げに関する考え方および方針について |
| 20240509 | 15:20 | ダイキン工 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240206 | 15:20 | ダイキン工 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6367 | 1 | ダイキン工業株式会社 | 2024-10-23 00:21:38 |
| 6367 | 2 | 2025年版ダイキン AIR カレンダー『 AIR －空気の声を聴く－』プレゼントキャンペーンを開始| ニュースリリース | ダイキン工業株式会社 | 2024-10-23 00:28:37 |
| 6367 | 2 | 株主・投資家情報 | ダイキン工業株式会社 | 2024-06-18 08:10:14 |
| 6367 | 2 | 空気の活動 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 09:43:33 |
| 6367 | 2 | 空気の技術 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 09:43:32 |
| 6367 | 2 | 乾燥の困りごとと解決法 | 空気の困りごとラボ | ダイキン工業株式会社 | 2024-06-15 06:13:41 |
| 6367 | 2 | エアコン節電情報 | 空気とくらし | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 06:13:40 |
| 6367 | 2 | 空気にできることは、もっとある。 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-15 06:13:38 |
| 6367 | 2 | 省エネエアコンのサブスクリプション | 空気の活動 | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-14 20:15:41 |
| 6367 | 2 | エアコンの電気代を節約する方法 | 空気とくらし | 空気で答えを出す会社 | ダイキン工業株式会社 | 2024-06-14 20:15:40 |