| 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 | 2,165 | 2,175 | 2,131 | 2,131 | 5,631,400 | 11 | 101% | 98% | 70% | ▲▲▲▲ | 102% | 101% | 100% | 94% | 108% |
| 20240925 | 2,130 | 2,183 | 2,128 | 2,172 | 5,665,000 | 42 | 102% | 102% | 101% | ▲▲▲▲▲ | 101% | 98% | 98% | 96% | 110% |
| 20240926 | 2,188 | 2,208 | 2,170 | 2,208 | 6,511,100 | 36 | 102% | 101% | 115% | ▲▲▲▲▲▲ | 101% | 97% | 96% | 98% | 112% |
| 20240927 | 2,225 | 2,258 | 2,205 | 2,255 | 6,679,900 | 47 | 102% | 101% | 103% | ▲▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 115% |
| 20240930 | 2,125 | 2,153 | 2,112 | 2,126 | 8,857,800 | -130 | 94% | 100% | 133% | ▼ | 100% | 102% | 100% | 94% | 108% |
| 20241001 | 2,142 | 2,159 | 2,121 | 2,147 | 6,158,800 | 22 | 101% | 100% | 70% | ▲ | 100% | 103% | 104% | 95% | 109% |
| 20241002 | 2,110 | 2,132 | 2,105 | 2,115 | 7,064,200 | -32 | 99% | 100% | 115% | ▼ | 100% | 98% | 103% | 94% | 108% |
| 20241003 | 2,160 | 2,187 | 2,153 | 2,153 | 5,510,500 | 38 | 102% | 100% | 78% | ▲ | 99% | 99% | 102% | 95% | 109% |
| 20241004 | 2,165 | 2,170 | 2,127 | 2,135 | 5,627,900 | -18 | 99% | 99% | 102% | ▼ | 100% | 98% | 101% | 95% | 109% |
| 20241007 | 2,185 | 2,188 | 2,160 | 2,180 | 6,962,400 | 46 | 102% | 100% | 124% | ▲ | 99% | 100% | 105% | 97% | 111% |
| 20241008 | 2,141 | 2,143 | 2,111 | 2,119 | 6,210,500 | -61 | 97% | 99% | 89% | ▼ | 99% | 98% | 110% | 94% | 108% |
| 20241009 | 2,148 | 2,149 | 2,112 | 2,122 | 5,172,400 | 3 | 100% | 99% | 83% | ▲ | 100% | 97% | 110% | 94% | 108% |
| 20241010 | 2,146 | 2,161 | 2,137 | 2,141 | 4,850,200 | 19 | 101% | 100% | 94% | ▲▲ | 99% | 97% | 109% | 95% | 109% |
| 20241011 | 2,160 | 2,160 | 2,130 | 2,131 | 5,182,100 | -10 | 100% | 99% | 107% | ▼ | 98% | 97% | 109% | 94% | 106% |
| 20241015 | 2,161 | 2,162 | 2,107 | 2,109 | 6,820,800 | -22 | 99% | 98% | 132% | ▼▼ | 101% | 101% | 114% | 94% | 105% |
| 20241016 | 2,065 | 2,109 | 2,055 | 2,081 | 6,674,600 | -29 | 99% | 101% | 98% | ▼▼▼ | 99% | 102% | 112% | 92% | 103% |
| 20241017 | 2,094 | 2,108 | 2,059 | 2,065 | 6,034,400 | -16 | 99% | 99% | 90% | ▼▼▼▼ | 99% | 101% | 112% | 92% | 102% |
| 20241018 | 2,100 | 2,103 | 2,071 | 2,087 | 3,845,400 | 22 | 101% | 99% | 64% | ▲ | 99% | 101% | 112% | 93% | 101% |
| 20241021 | 2,099 | 2,109 | 2,076 | 2,084 | 3,879,600 | -3 | 100% | 99% | 101% | ▼ | 99% | 103% | 113% | 92% | 101% |
| 20241022 | 2,087 | 2,110 | 2,063 | 2,076 | 4,978,000 | -8 | 100% | 99% | 128% | ▼▼ | 102% | 103% | 113% | 92% | 101% |
| 20241023 | 2,084 | 2,153 | 2,083 | 2,130 | 6,980,300 | 55 | 103% | 102% | 140% | ▲ | 100% | 104% | 111% | 94% | 103% |
| 20241024 | 2,108 | 2,121 | 2,078 | 2,112 | 5,666,800 | -18 | 99% | 100% | 81% | ▼ | 100% | 106% | 111% | 94% | 102% |
| 20241025 | 2,097 | 2,113 | 2,090 | 2,099 | 4,024,200 | -13 | 99% | 100% | 71% | ▼▼ | 102% | 106% | 111% | 93% | 102% |
| 20241028 | 2,099 | 2,161 | 2,090 | 2,151 | 5,436,900 | 52 | 102% | 102% | 135% | ▲ | 100% | 104% | 108% | 99% | 104% |
| 20241029 | 2,140 | 2,154 | 2,128 | 2,146 | 5,041,100 | -6 | 100% | 100% | 93% | ▼ | 103% | 105% | 108% | 98% | 104% |
| 20241030 | 2,143 | 2,202 | 2,142 | 2,202 | 53,594,100 | 56 | 103% | 103% | 1063% | ▲ | 102% | 108% | 106% | 100% | 107% |
| 20241031 | 2,182 | 2,330 | 2,123 | 2,217 | 27,494,100 | 16 | 101% | 102% | 51% | ▲▲ | 97% | 106% | 103% | 100% | 107% |
| 20241101 | 2,223 | 2,245 | 2,150 | 2,156 | 11,215,100 | -61 | 97% | 97% | 41% | ▼ | 102% | 107% | 106% | 97% | 104% |
| 20241105 | 2,166 | 2,257 | 2,165 | 2,216 | 9,645,000 | 60 | 103% | 102% | 86% | ▲ | 101% | 105% | 103% | 100% | 107% |
| 20241106 | 2,223 | 2,271 | 2,213 | 2,242 | 8,910,800 | 26 | 101% | 101% | 92% | ▲▲ | 101% | 101% | 98% | 100% | 109% |
| 20241107 | 2,322 | 2,365 | 2,311 | 2,353 | 12,319,000 | 112 | 105% | 101% | 138% | ▲▲▲ | 97% | 95% | 95% | 100% | 114% |
| 20241108 | 2,383 | 2,383 | 2,308 | 2,321 | 10,402,400 | -32 | 99% | 97% | 84% | ▼ | 100% | 99% | 98% | 99% | 112% |
| 20241111 | 2,321 | 2,338 | 2,310 | 2,325 | 6,037,800 | 4 | 100% | 100% | 58% | ▲ | 100% | 99% | 96% | 99% | 113% |
| 20241112 | 2,343 | 2,384 | 2,331 | 2,338 | 8,053,900 | 13 | 101% | 100% | 133% | ▲▲ | 98% | 99% | 95% | 99% | 113% |
| 20241113 | 2,316 | 2,335 | 2,243 | 2,260 | 7,851,800 | -78 | 97% | 98% | 97% | ▼ | 100% | 101% | 97% | 96% | 109% |
| 20241114 | 2,265 | 2,297 | 2,265 | 2,271 | 6,142,100 | 12 | 101% | 100% | 78% | ▲ | 100% | 99% | 95% | 97% | 110% |
| 20241115 | 2,313 | 2,333 | 2,303 | 2,309 | 6,440,000 | 38 | 102% | 100% | 105% | ▲▲ | 99% | 100% | 96% | 98% | 111% |
| 20241118 | 2,279 | 2,285 | 2,260 | 2,266 | 5,762,400 | -43 | 98% | 99% | 89% | ▼ | 101% | 100% | 97% | 96% | 109% |
| 20241119 | 2,266 | 2,294 | 2,262 | 2,289 | 4,579,000 | 24 | 101% | 101% | 79% | ▲ | 100% | 99% | 96% | 97% | 110% |
| 20241120 | 2,286 | 2,314 | 2,280 | 2,294 | 4,962,500 | 5 | 100% | 100% | 108% | ▲▲ | 100% | 98% | 95% | 97% | 109% |
| 20241121 | 2,293 | 2,304 | 2,281 | 2,287 | 3,812,300 | -8 | 100% | 100% | 77% | ▼ | 99% | 94% | 95% | 97% | 109% |
| 20241122 | 2,298 | 2,308 | 2,268 | 2,268 | 5,040,100 | -19 | 99% | 99% | 132% | ▼▼ | 99% | 95% | 95% | 96% | 108% |
| 20241125 | 2,287 | 2,297 | 2,267 | 2,267 | 7,961,600 | -1 | 100% | 99% | 158% | ▼▼▼ | 99% | 96% | 96% | 96% | 106% |
| 20241126 | 2,255 | 2,269 | 2,210 | 2,238 | 6,327,900 | -29 | 99% | 99% | 79% | ▼▼▼▼ | 97% | 98% | 98% | 95% | 104% |
| 20241127 | 2,231 | 2,235 | 2,151 | 2,158 | 6,659,000 | -80 | 96% | 97% | 105% | ▼▼▼▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241128 | 2,150 | 2,172 | 2,144 | 2,167 | 5,037,000 | 9 | 100% | 101% | 76% | ▲ | 99% | 102% | 100% | 92% | 100% |
| 20241129 | 2,150 | 2,161 | 2,108 | 2,129 | 7,721,900 | -38 | 98% | 99% | 153% | ▼ | 101% | 101% | 99% | 90% | 100% |
| 20241202 | 2,154 | 2,173 | 2,143 | 2,168 | 5,887,800 | 39 | 102% | 101% | 76% | ▲ | 101% | 99% | 96% | 92% | 102% |
| 20241203 | 2,180 | 2,209 | 2,172 | 2,198 | 7,188,500 | 30 | 101% | 101% | 122% | ▲▲ | 100% | 99% | 95% | 93% | 103% |
| 20241204 | 2,195 | 2,203 | 2,178 | 2,185 | 5,420,800 | -13 | 99% | 100% | 75% | ▼ | 98% | 98% | 93% | 93% | 103% |
| 20241205 | 2,205 | 2,208 | 2,161 | 2,169 | 6,249,800 | -16 | 99% | 98% | 115% | ▼▼ | 99% | 100% | 95% | 93% | 102% |
| 20241206 | 2,169 | 2,183 | 2,145 | 2,154 | 6,541,800 | -16 | 99% | 99% | 105% | ▼▼▼ | 100% | 101% | 0% | 92% | 101% |
| 20241209 | 2,153 | 2,172 | 2,150 | 2,163 | 5,613,100 | 10 | 100% | 100% | 86% | ▲ | 98% | 98% | 0% | 93% | 102% |
| 20241210 | 2,200 | 2,214 | 2,163 | 2,163 | 8,345,000 | 0 | 100% | 98% | 149% | -- | 99% | 99% | 0% | 94% | 102% |
| 20241211 | 2,165 | 2,176 | 2,134 | 2,146 | 8,575,900 | -17 | 99% | 99% | 103% | ▼ | 101% | 96% | 0% | 93% | 101% |
| 20241212 | 2,160 | 2,200 | 2,155 | 2,176 | 8,908,000 | 30 | 101% | 101% | 104% | ▲ | 100% | 97% | 0% | 94% | 102% |
| 20241213 | 2,144 | 2,168 | 2,143 | 2,150 | 7,404,600 | -26 | 99% | 100% | 83% | ▼ | 100% | 96% | 0% | 94% | 101% |
| 20241216 | 2,141 | 2,151 | 2,132 | 2,136 | 4,770,500 | -14 | 99% | 100% | 64% | ▼▼ | 98% | 96% | 0% | 93% | 100% |
| 20241217 | 2,129 | 2,142 | 2,079 | 2,079 | 8,317,100 | -58 | 97% | 98% | 174% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 2,061 | 2,105 | 2,058 | 2,084 | 7,024,700 | 5 | 100% | 101% | 84% | ▲ | 101% | 0% | 0% | 91% | 100% |
| 20241219 | 2,045 | 2,074 | 2,042 | 2,056 | 8,201,500 | -28 | 99% | 101% | 117% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 2,055 | 2,068 | 2,045 | 2,050 | 26,580,200 | -6 | 100% | 100% | 324% | ▼▼ | % | % | % | 90% | 100% |
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 | 322,900 | 2,025,700 | 107,400 | 702,600 | 215,500 | 1,323,100 |
| 2024-12-06 | 353,700 | 2,115,500 | 120,500 | 866,800 | 233,200 | 1,248,700 |
| 2024-11-29 | 411,100 | 2,272,800 | 126,800 | 875,800 | 284,300 | 1,397,000 |
| 2024-11-22 | 418,900 | 2,011,300 | 250,100 | 813,700 | 168,800 | 1,197,600 |
| 2024-11-15 | 348,900 | 2,045,000 | 130,500 | 818,100 | 218,400 | 1,226,900 |
| 2024-11-08 | 309,100 | 2,145,300 | 107,800 | 830,500 | 201,300 | 1,314,800 |
| 2024-11-01 | 229,500 | 2,696,800 | 90,300 | 909,500 | 139,200 | 1,787,300 |
| 2024-10-25 | 231,300 | 2,787,100 | 95,700 | 900,700 | 135,600 | 1,886,400 |
| 2024-10-18 | 216,600 | 3,043,000 | 103,300 | 943,900 | 113,300 | 2,099,100 |
| 2024-10-11 | 215,200 | 2,840,600 | 103,900 | 838,500 | 111,300 | 2,002,100 |
| 2024-10-04 | 215,400 | 2,936,000 | 102,000 | 856,900 | 113,400 | 2,079,100 |
| 2024-09-27 | 239,900 | 2,620,900 | 104,700 | 736,600 | 135,200 | 1,884,300 |
| 2024-09-20 | 297,700 | 2,807,800 | 105,400 | 674,500 | 192,300 | 2,133,300 |
| 2024-09-13 | 226,600 | 2,918,200 | 112,200 | 725,800 | 114,400 | 2,192,400 |
| 2024-09-06 | 207,700 | 3,023,900 | 110,900 | 836,500 | 96,800 | 2,187,400 |
| 2024-08-30 | 230,800 | 2,741,200 | 112,800 | 724,600 | 118,000 | 2,016,600 |
| 2024-08-23 | 287,200 | 2,682,900 | 114,500 | 677,000 | 172,700 | 2,005,900 |
| 2024-08-16 | 268,200 | 2,626,000 | 124,000 | 648,800 | 144,200 | 1,977,200 |
| 2024-08-09 | 244,000 | 2,809,800 | 120,800 | 703,900 | 123,200 | 2,105,900 |
| 2024-08-02 | 270,800 | 3,604,200 | 129,300 | 931,300 | 141,500 | 2,672,900 |
| 2024-07-26 | 287,900 | 3,628,300 | 142,200 | 915,200 | 145,700 | 2,713,100 |
| 2024-07-19 | 224,500 | 3,643,400 | 146,400 | 878,400 | 78,100 | 2,765,000 |
| 2024-07-12 | 238,500 | 3,616,300 | 158,100 | 836,500 | 80,400 | 2,779,800 |
| 2024-07-05 | 243,500 | 3,848,000 | 147,200 | 868,800 | 96,300 | 2,979,200 |
| 2024-06-28 | 249,600 | 3,961,300 | 143,500 | 829,500 | 106,100 | 3,131,800 |
| 2024-06-21 | 317,100 | 4,148,700 | 155,100 | 900,300 | 162,000 | 3,248,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 17:00 | デンソー | 自己株式の取得状況に関するお知らせ |
| 20241031 | 11:10 | デンソー | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241031 | 11:10 | デンソー | 業績予想の修正に関するお知らせ |
| 20241031 | 11:10 | デンソー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241031 | 11:10 | デンソー | 自己株式の消却に関するお知らせ |
| 20240731 | 11:20 | デンソー | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 11:20 | デンソー | 業績予想の修正に関するお知らせ |
| 20240627 | 16:15 | デンソー | 株式会社アイシン株式の売却に関するお知らせ |
| 20240621 | 17:00 | デンソー | 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 |
| 20240521 | 08:45 | デンソー | 個別決算における投資有価証券売却益（特別利益）の計上額確定に関するお知らせ |
| 20240520 | 16:00 | デンソー | 保有株式の一部売却及び個別決算における特別利益の計上見込みに関するお知らせ |
| 20240510 | 17:00 | デンソー | 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 |
| 20240426 | 11:10 | デンソー | 2024年３月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240426 | 11:10 | デンソー | 剰余金の配当に関するお知らせ |
| 20240426 | 11:10 | デンソー | 支配株主等に関する事項について |
| 20240426 | 11:10 | デンソー | 譲渡制限付株式報酬としての自己株式の処分の予定について |
| 20240329 | 15:30 | デンソー | 保有株式の売却および株式先渡契約締結に関するお知らせ |
| 20240311 | 16:00 | デンソー | 代表取締役の異動並びに担当変更に関するお知らせ |
| 20240228 | 17:00 | デンソー | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240202 | 11:20 | デンソー | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240202 | 11:20 | デンソー | 業績予想の修正に関するお知らせ |
| 20240202 | 17:00 | デンソー | 自己株式の取得状況に関するお知らせ |
| 20240109 | 17:00 | デンソー | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6902 | 1 | DENSO - 株式会社デンソー / Crafting the Core / | 2024-12-22 02:28:33 |
| 6902 | 2 | 決算資料 ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-10-30 20:30:31 |
| 6902 | 2 | デンソー、会社の大義と社員の志が共鳴し合う｢真のパーパス経営｣に挑む。入山章栄氏×デンソー林社長【対談】｜DRIVEN BASE（ドリブンベース）- デンソー | 2024-10-03 18:31:07 |
| 6902 | 2 | 対話の実施状況等 ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:40 |
| 6902 | 2 | よくいただくご質問（FAQ） ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:37 |
| 6902 | 2 | 個人投資家の皆様へ ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:35 |
| 6902 | 2 | 事業説明会 ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:33 |
| 6902 | 2 | 株主の皆様へ ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:31 |
| 6902 | 2 | 有価証券報告書 ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:29 |
| 6902 | 2 | 株式・社債情報 ｜ 投資家情報 ｜ デンソーについて ｜ DENSO - 株式会社デンソー / Crafting the Core / | 2024-06-26 18:40:26 |