| 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 | 1,436 | 1,436 | 1,428 | 1,436 | 3,800 | 0 | 100% | 100% | 146% | -- | 102% | 95% | 91% | 97% | 103% |
| 20240925 | 1,422 | 1,448 | 1,418 | 1,446 | 5,000 | 10 | 101% | 102% | 132% | ▲ | 101% | 93% | 89% | 98% | 104% |
| 20240926 | 1,445 | 1,458 | 1,440 | 1,456 | 10,900 | 10 | 101% | 101% | 218% | ▲▲ | 101% | 100% | 95% | 99% | 103% |
| 20240927 | 1,353 | 1,373 | 1,352 | 1,364 | 18,200 | -92 | 94% | 101% | 167% | ▼ | 98% | 98% | 93% | 92% | 100% |
| 20240930 | 1,356 | 1,356 | 1,320 | 1,333 | 6,700 | -31 | 98% | 98% | 37% | ▼▼ | 101% | 100% | 95% | 90% | 100% |
| 20241001 | 1,330 | 1,347 | 1,320 | 1,347 | 5,400 | 14 | 101% | 101% | 81% | ▲ | 100% | 98% | 93% | 93% | 101% |
| 20241002 | 1,351 | 1,358 | 1,345 | 1,350 | 1,600 | 3 | 100% | 100% | 30% | ▲▲ | 98% | 97% | 91% | 93% | 101% |
| 20241003 | 1,350 | 1,350 | 1,322 | 1,322 | 3,500 | -28 | 98% | 98% | 219% | ▼ | 101% | 98% | 92% | 91% | 100% |
| 20241004 | 1,324 | 1,338 | 1,320 | 1,335 | 4,500 | 13 | 101% | 101% | 129% | ▲ | 99% | 97% | 93% | 92% | 101% |
| 20241007 | 1,335 | 1,335 | 1,320 | 1,325 | 4,400 | -10 | 99% | 99% | 98% | ▼ | 99% | 97% | 95% | 91% | 100% |
| 20241008 | 1,320 | 1,320 | 1,303 | 1,303 | 2,200 | -22 | 98% | 99% | 50% | ▼▼ | 100% | 98% | 97% | 89% | 100% |
| 20241009 | 1,295 | 1,300 | 1,288 | 1,295 | 2,600 | -8 | 99% | 100% | 118% | ▼▼▼ | 100% | 97% | 97% | 89% | 100% |
| 20241010 | 1,295 | 1,296 | 1,255 | 1,290 | 4,200 | -5 | 100% | 100% | 162% | ▼▼▼▼ | 100% | 97% | 98% | 89% | 100% |
| 20241011 | 1,288 | 1,290 | 1,265 | 1,285 | 3,100 | -5 | 100% | 100% | 74% | ▼▼▼▼▼ | 99% | 95% | 98% | 88% | 100% |
| 20241015 | 1,285 | 1,285 | 1,258 | 1,266 | 7,400 | -19 | 99% | 99% | 239% | ▼▼▼▼▼▼ | 99% | 96% | 100% | 87% | 100% |
| 20241016 | 1,271 | 1,271 | 1,261 | 1,261 | 1,700 | -5 | 100% | 99% | 23% | ▼▼▼▼▼▼▼ | 99% | 96% | 109% | 87% | 100% |
| 20241017 | 1,261 | 1,261 | 1,249 | 1,250 | 3,300 | -11 | 99% | 99% | 194% | ▼▼▼▼▼▼▼▼ | 98% | 97% | 111% | 86% | 100% |
| 20241018 | 1,249 | 1,249 | 1,227 | 1,227 | 1,500 | -23 | 98% | 98% | 45% | ▼▼▼▼▼▼▼▼▼ | 100% | 99% | 114% | 84% | 100% |
| 20241021 | 1,216 | 1,225 | 1,208 | 1,220 | 4,500 | -7 | 99% | 100% | 300% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 115% | 84% | 100% |
| 20241022 | 1,216 | 1,216 | 1,206 | 1,214 | 1,700 | -6 | 100% | 100% | 38% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 99% | 118% | 83% | 100% |
| 20241023 | 1,208 | 1,215 | 1,208 | 1,213 | 500 | -1 | 100% | 100% | 29% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 99% | 98% | 117% | 83% | 100% |
| 20241024 | 1,213 | 1,213 | 1,198 | 1,200 | 3,200 | -13 | 99% | 99% | 640% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 119% | 82% | 100% |
| 20241025 | 1,200 | 1,200 | 1,195 | 1,197 | 7,200 | -3 | 100% | 100% | 225% | ▼▼▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 119% | 88% | 100% |
| 20241028 | 1,194 | 1,194 | 1,165 | 1,189 | 2,300 | -8 | 99% | 100% | 32% | ▼▼▼▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 105% | 120% | 88% | 100% |
| 20241029 | 1,189 | 1,190 | 1,187 | 1,190 | 1,600 | 1 | 100% | 100% | 70% | ▲ | 100% | 105% | 119% | 88% | 100% |
| 20241030 | 1,190 | 1,190 | 1,189 | 1,190 | 1,000 | 0 | 100% | 100% | 63% | -- | 100% | 106% | 119% | 88% | 100% |
| 20241031 | 1,190 | 1,194 | 1,190 | 1,194 | 1,100 | 4 | 100% | 100% | 110% | ▲ | 100% | 105% | 119% | 89% | 100% |
| 20241101 | 1,197 | 1,200 | 1,197 | 1,200 | 1,200 | 6 | 101% | 100% | 109% | ▲▲ | 104% | 105% | 118% | 90% | 101% |
| 20241105 | 1,205 | 1,248 | 1,205 | 1,248 | 1,900 | 48 | 104% | 104% | 158% | ▲▲▲ | 100% | 101% | 114% | 94% | 105% |
| 20241106 | 1,250 | 1,263 | 1,250 | 1,251 | 1,700 | 3 | 100% | 100% | 89% | ▲▲▲▲ | 100% | 101% | 113% | 96% | 105% |
| 20241107 | 1,252 | 1,256 | 1,252 | 1,256 | 300 | 5 | 100% | 100% | 18% | ▲▲▲▲▲ | 100% | 109% | 112% | 97% | 106% |
| 20241108 | 1,257 | 1,262 | 1,255 | 1,262 | 1,700 | 6 | 100% | 100% | 567% | ▲▲▲▲▲▲ | 100% | 110% | 112% | 98% | 106% |
| 20241111 | 1,263 | 1,269 | 1,262 | 1,262 | 3,600 | 0 | 100% | 100% | 212% | -- | 100% | 110% | 112% | 98% | 106% |
| 20241112 | 1,262 | 1,263 | 1,262 | 1,263 | 800 | 1 | 100% | 100% | 22% | ▲ | 100% | 111% | 110% | 100% | 106% |
| 20241113 | 1,269 | 1,280 | 1,266 | 1,266 | 2,900 | 3 | 100% | 100% | 363% | ▲▲ | 107% | 111% | 109% | 100% | 106% |
| 20241114 | 1,278 | 1,369 | 1,275 | 1,369 | 25,700 | 103 | 108% | 107% | 886% | ▲▲▲ | 101% | 103% | 101% | 100% | 115% |
| 20241115 | 1,375 | 1,398 | 1,375 | 1,387 | 12,500 | 18 | 101% | 101% | 49% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 117% |
| 20241118 | 1,386 | 1,387 | 1,379 | 1,385 | 6,600 | -2 | 100% | 100% | 53% | ▼ | 101% | 102% | 101% | 100% | 116% |
| 20241119 | 1,385 | 1,415 | 1,385 | 1,403 | 6,200 | 18 | 101% | 101% | 94% | ▲ | 101% | 101% | 99% | 100% | 118% |
| 20241120 | 1,403 | 1,422 | 1,403 | 1,422 | 3,200 | 19 | 101% | 101% | 52% | ▲▲ | 100% | 99% | 98% | 100% | 120% |
| 20241121 | 1,422 | 1,424 | 1,419 | 1,419 | 2,500 | -3 | 100% | 100% | 78% | ▼ | 99% | 98% | 98% | 100% | 119% |
| 20241122 | 1,419 | 1,434 | 1,385 | 1,410 | 6,800 | -9 | 99% | 99% | 272% | ▼▼ | 100% | 98% | 99% | 99% | 119% |
| 20241125 | 1,410 | 1,416 | 1,405 | 1,411 | 2,500 | 1 | 100% | 100% | 37% | ▲ | 100% | 97% | 99% | 99% | 119% |
| 20241126 | 1,411 | 1,415 | 1,387 | 1,409 | 3,700 | -2 | 100% | 100% | 148% | ▼ | 98% | 98% | 99% | 99% | 118% |
| 20241127 | 1,409 | 1,409 | 1,385 | 1,385 | 3,700 | -24 | 98% | 98% | 100% | ▼▼ | 100% | 100% | 100% | 97% | 116% |
| 20241128 | 1,383 | 1,390 | 1,383 | 1,385 | 2,000 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 101% | 97% | 116% |
| 20241129 | 1,380 | 1,385 | 1,364 | 1,364 | 4,400 | -21 | 98% | 99% | 220% | ▼ | 101% | 101% | 102% | 96% | 114% |
| 20241202 | 1,360 | 1,368 | 1,360 | 1,368 | 2,000 | 4 | 100% | 101% | 45% | ▲ | 100% | 101% | 101% | 96% | 110% |
| 20241203 | 1,371 | 1,377 | 1,364 | 1,377 | 3,700 | 9 | 101% | 100% | 185% | ▲▲ | 99% | 101% | 101% | 97% | 110% |
| 20241204 | 1,377 | 1,377 | 1,360 | 1,360 | 1,600 | -17 | 99% | 99% | 43% | ▼ | 100% | 102% | 101% | 96% | 108% |
| 20241205 | 1,372 | 1,375 | 1,362 | 1,369 | 2,700 | 9 | 101% | 100% | 169% | ▲ | 101% | 102% | 101% | 96% | 108% |
| 20241206 | 1,369 | 1,376 | 1,369 | 1,376 | 900 | 7 | 101% | 101% | 33% | ▲▲ | 100% | 101% | 0% | 97% | 109% |
| 20241209 | 1,376 | 1,380 | 1,376 | 1,380 | 800 | 4 | 100% | 100% | 89% | ▲▲▲ | 101% | 100% | 0% | 97% | 109% |
| 20241210 | 1,380 | 1,394 | 1,380 | 1,394 | 3,000 | 14 | 101% | 101% | 375% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 110% |
| 20241211 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 0 | 100% | 100% | 3% | -- | 99% | 99% | 0% | 98% | 103% |
| 20241212 | 1,394 | 1,394 | 1,386 | 1,386 | 400 | -8 | 99% | 99% | 400% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241213 | 1,386 | 1,398 | 1,375 | 1,384 | 2,400 | -2 | 100% | 100% | 600% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241216 | 1,385 | 1,386 | 1,385 | 1,386 | 700 | 2 | 100% | 100% | 29% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241217 | 1,387 | 1,388 | 1,385 | 1,387 | 3,500 | 1 | 100% | 100% | 500% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 1,387 | 1,388 | 1,375 | 1,375 | 2,300 | -12 | 99% | 99% | 66% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,376 | 1,384 | 1,376 | 1,384 | 2,000 | 9 | 101% | 101% | 87% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,384 | 1,387 | 1,384 | 1,387 | 2,000 | 3 | 100% | 100% | 100% | ▲▲ | % | % | % | 98% | 102% |
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 | 8,000 | 0 | 1,700 | 0 | 6,300 |
| 2024-12-06 | 0 | 8,000 | 0 | 1,700 | 0 | 6,300 |
| 2024-11-29 | 0 | 9,200 | 0 | 2,000 | 0 | 7,200 |
| 2024-11-22 | 0 | 8,800 | 0 | 2,000 | 0 | 6,800 |
| 2024-11-15 | 0 | 7,600 | 0 | 1,300 | 0 | 6,300 |
| 2024-11-08 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2024-11-01 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2024-10-25 | 0 | 4,300 | 0 | 800 | 0 | 3,500 |
| 2024-10-18 | 0 | 4,700 | 0 | 900 | 0 | 3,800 |
| 2024-10-11 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2024-10-04 | 0 | 6,000 | 0 | 800 | 0 | 5,200 |
| 2024-09-27 | 0 | 6,400 | 0 | 1,600 | 0 | 4,800 |
| 2024-09-20 | 0 | 7,300 | 0 | 2,700 | 0 | 4,600 |
| 2024-09-13 | 0 | 9,600 | 0 | 3,900 | 0 | 5,700 |
| 2024-09-06 | 0 | 10,400 | 0 | 4,800 | 0 | 5,600 |
| 2024-08-30 | 0 | 10,000 | 0 | 4,400 | 0 | 5,600 |
| 2024-08-23 | 0 | 12,100 | 0 | 4,200 | 0 | 7,900 |
| 2024-08-16 | 0 | 11,900 | 0 | 4,400 | 0 | 7,500 |
| 2024-08-09 | 0 | 12,900 | 0 | 4,400 | 0 | 8,500 |
| 2024-08-02 | 0 | 23,000 | 0 | 12,500 | 0 | 10,500 |
| 2024-07-26 | 0 | 27,100 | 0 | 14,900 | 0 | 12,200 |
| 2024-07-19 | 0 | 29,200 | 0 | 15,400 | 0 | 13,800 |
| 2024-07-12 | 0 | 29,900 | 0 | 15,200 | 0 | 14,700 |
| 2024-07-05 | 0 | 30,600 | 0 | 15,900 | 0 | 14,700 |
| 2024-06-28 | 0 | 28,100 | 0 | 14,900 | 0 | 13,200 |
| 2024-06-21 | 0 | 28,100 | 0 | 14,500 | 0 | 13,600 |
| 2024-06-14 | 0 | 28,300 | 0 | 14,700 | 0 | 13,600 |
| 2024-06-07 | 0 | 27,300 | 0 | 14,600 | 0 | 12,700 |
| 2024-05-31 | 0 | 26,600 | 0 | 14,600 | 0 | 12,000 |
| 2024-05-24 | 0 | 26,900 | 0 | 14,900 | 0 | 12,000 |
| 2024-05-17 | 0 | 28,300 | 0 | 15,600 | 0 | 12,700 |
| 2024-05-10 | 0 | 27,600 | 0 | 16,700 | 0 | 10,900 |
| 2024-05-02 | 0 | 27,600 | 0 | 17,200 | 0 | 10,400 |
| 2024-04-26 | 0 | 28,300 | 0 | 17,500 | 0 | 10,800 |
| 2024-04-19 | 0 | 24,900 | 0 | 17,200 | 0 | 7,700 |
| 2024-04-12 | 0 | 23,700 | 0 | 16,600 | 0 | 7,100 |
| 2024-04-05 | 0 | 21,200 | 0 | 13,400 | 0 | 7,800 |
| 2024-03-29 | 0 | 26,000 | 0 | 13,000 | 0 | 13,000 |
| 2024-03-22 | 0 | 27,600 | 0 | 15,000 | 0 | 12,600 |
| 2024-03-15 | 0 | 27,400 | 0 | 14,000 | 0 | 13,400 |
| 2024-03-08 | 0 | 35,000 | 0 | 12,600 | 0 | 22,400 |
| 2024-03-01 | 0 | 32,400 | 0 | 10,800 | 0 | 21,600 |
| 2024-02-22 | 0 | 34,400 | 0 | 18,700 | 0 | 15,700 |
| 2024-02-16 | 0 | 29,300 | 0 | 16,400 | 0 | 12,900 |
| 2024-02-09 | 0 | 25,300 | 0 | 13,700 | 0 | 11,600 |
| 2024-02-02 | 0 | 22,500 | 0 | 15,300 | 0 | 7,200 |
| 2024-01-26 | 0 | 28,400 | 0 | 13,500 | 0 | 14,900 |
| 2024-01-19 | 0 | 27,600 | 0 | 13,600 | 0 | 14,000 |
| 2024-01-12 | 0 | 18,500 | 0 | 11,400 | 0 | 7,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7643 | 1 | 株式会社ダイイチ | 帯広・旭川・札幌で展開するスーパー｜フレッシュ＆ハートのダイイチです！ | 2024-12-22 00:23:35 |
| 7643 | 2 | 2024-12-02 00:31:19 | |
| 7643 | 2 | 2024-12-02 00:31:17 | |
| 7643 | 2 | 2024-11-14 22:31:37 | |
| 7643 | 2 | 株主優待の農産物セットを希望された方々へ発送いたしました。 | 株式会社ダイイチ | 2024-10-08 19:28:41 |
| 7643 | 2 | 2024-08-20 13:28:52 | |
| 7643 | 2 | 株主優待発送のお知らせ | 株式会社ダイイチ | 2024-07-18 20:28:43 |
| 7643 | 2 | IRニュース情報 | 株式会社ダイイチ | 2024-06-21 19:32:58 |
| 7643 | 2 | 株主優待発送案内 | 株式会社ダイイチ | 2024-06-21 19:32:57 |
| 7643 | 2 | 株主優待でアスパラをご希望された株主様へ | 株式会社ダイイチ | 2024-06-21 19:32:55 |