| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,176 | 1,177 | 1,170 | 1,174 | 2,500 | -1 | 100% | 100% | 66% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20250122 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 1 | 100% | 100% | 12% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250123 | 1,175 | 1,175 | 1,175 | 1,175 | 800 | 0 | 100% | 100% | 267% | -- | 100% | 102% | 103% | 99% | 102% |
| 20250124 | 1,176 | 1,176 | 1,175 | 1,175 | 1,900 | 0 | 100% | 100% | 238% | -- | 100% | 101% | 103% | 99% | 102% |
| 20250127 | 1,179 | 1,179 | 1,177 | 1,177 | 700 | 2 | 100% | 100% | 37% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250128 | 1,188 | 1,195 | 1,173 | 1,187 | 5,800 | 10 | 101% | 100% | 829% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250129 | 1,182 | 1,182 | 1,180 | 1,180 | 700 | -7 | 99% | 100% | 12% | ▼ | 101% | 101% | 102% | 99% | 103% |
| 20250130 | 1,180 | 1,195 | 1,180 | 1,195 | 1,900 | 15 | 101% | 101% | 271% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250131 | 1,192 | 1,192 | 1,192 | 1,192 | 500 | -3 | 100% | 100% | 26% | ▼ | 99% | 102% | 101% | 100% | 103% |
| 20250203 | 1,191 | 1,191 | 1,176 | 1,176 | 1,900 | -16 | 99% | 99% | 380% | ▼▼ | 100% | 103% | 101% | 98% | 101% |
| 20250204 | 1,185 | 1,190 | 1,177 | 1,187 | 3,400 | 11 | 101% | 100% | 179% | ▲ | 100% | 102% | 101% | 99% | 102% |
| 20250205 | 1,187 | 1,200 | 1,187 | 1,192 | 3,300 | 5 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250206 | 1,193 | 1,200 | 1,192 | 1,193 | 3,400 | 1 | 100% | 100% | 103% | ▲▲▲ | 102% | 100% | 103% | 100% | 102% |
| 20250207 | 1,196 | 1,217 | 1,196 | 1,217 | 500 | 24 | 102% | 102% | 15% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20250210 | 1,214 | 1,214 | 1,214 | 1,214 | 2,900 | -3 | 100% | 100% | 580% | ▼ | 100% | 101% | 103% | 100% | 104% |
| 20250217 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | -21 | 98% | 100% | 3% | ▼▼ | 100% | 101% | 104% | 98% | 102% |
| 20250218 | 1,193 | 1,199 | 1,193 | 1,195 | 2,100 | 2 | 100% | 100% | 2100% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20250219 | 1,196 | 1,196 | 1,195 | 1,195 | 800 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 103% | 98% | 102% |
| 20250220 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 7 | 101% | 100% | 13% | ▲ | 101% | 100% | 103% | 99% | 102% |
| 20250225 | 1,199 | 1,205 | 1,199 | 1,205 | 1,800 | 3 | 100% | 101% | 1800% | ▲▲ | 99% | 99% | 103% | 99% | 103% |
| 20250226 | 1,208 | 1,208 | 1,200 | 1,200 | 1,800 | -5 | 100% | 99% | 100% | ▼ | 100% | 100% | 104% | 99% | 102% |
| 20250227 | 1,195 | 1,197 | 1,195 | 1,196 | 2,600 | -4 | 100% | 100% | 144% | ▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20250228 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 6 | 101% | 100% | 4% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20250303 | 1,199 | 1,200 | 1,195 | 1,198 | 2,600 | -4 | 100% | 100% | 2600% | ▼ | 100% | 103% | 103% | 98% | 102% |
| 20250304 | 1,195 | 1,195 | 1,193 | 1,193 | 500 | -5 | 100% | 100% | 19% | ▼▼ | 100% | 103% | 102% | 98% | 101% |
| 20250305 | 1,194 | 1,202 | 1,193 | 1,194 | 4,500 | 1 | 100% | 100% | 900% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250306 | 1,199 | 1,199 | 1,198 | 1,199 | 300 | 5 | 100% | 100% | 7% | ▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20250307 | 1,192 | 1,205 | 1,192 | 1,200 | 5,600 | 1 | 100% | 101% | 1867% | ▲▲▲ | 102% | 101% | 99% | 99% | 102% |
| 20250310 | 1,201 | 1,227 | 1,201 | 1,227 | 5,800 | 27 | 102% | 102% | 104% | ▲▲▲▲ | 99% | 102% | 97% | 100% | 104% |
| 20250311 | 1,217 | 1,217 | 1,204 | 1,204 | 2,200 | -23 | 98% | 99% | 38% | ▼ | 100% | 103% | 98% | 98% | 101% |
| 20250313 | 1,204 | 1,215 | 1,204 | 1,206 | 2,300 | 2 | 100% | 100% | 105% | ▲ | 100% | 102% | 97% | 98% | 101% |
| 20250314 | 1,205 | 1,209 | 1,204 | 1,205 | 1,000 | -1 | 100% | 100% | 43% | ▼ | 99% | 100% | 95% | 98% | 101% |
| 20250317 | 1,218 | 1,226 | 1,209 | 1,209 | 800 | 4 | 100% | 99% | 80% | ▲ | 100% | 98% | 91% | 99% | 101% |
| 20250321 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 30 | 102% | 100% | 13% | ▲▲ | 99% | 98% | 91% | 100% | 104% |
| 20250324 | 1,238 | 1,238 | 1,222 | 1,226 | 600 | -13 | 99% | 99% | 600% | ▼ | 100% | 97% | 92% | 99% | 103% |
| 20250325 | 1,226 | 1,226 | 1,220 | 1,220 | 2,600 | -6 | 100% | 100% | 433% | ▼▼ | 100% | 97% | 93% | 98% | 102% |
| 20250326 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 0 | 100% | 100% | 8% | -- | 99% | 97% | 93% | 98% | 102% |
| 20250327 | 1,217 | 1,224 | 1,208 | 1,208 | 500 | -12 | 99% | 99% | 250% | ▼ | 100% | 99% | 95% | 97% | 101% |
| 20250328 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | -20 | 98% | 100% | 40% | ▼▼ | 99% | 98% | 96% | 96% | 100% |
| 20250331 | 1,182 | 1,194 | 1,172 | 1,172 | 1,800 | -16 | 99% | 99% | 900% | ▼▼▼ | 100% | 95% | 96% | 95% | 100% |
| 20250402 | 1,182 | 1,182 | 1,182 | 1,182 | 300 | 10 | 101% | 100% | 17% | ▲ | 100% | 97% | 0% | 95% | 101% |
| 20250403 | 1,171 | 1,178 | 1,163 | 1,171 | 500 | -11 | 99% | 100% | 167% | ▼ | 99% | 97% | 0% | 95% | 100% |
| 20250404 | 1,171 | 1,171 | 1,160 | 1,160 | 900 | -11 | 99% | 99% | 180% | ▼▼ | 97% | 99% | 0% | 94% | 100% |
| 20250408 | 1,120 | 1,120 | 1,088 | 1,090 | 1,600 | -70 | 94% | 97% | 178% | ▼▼▼ | 103% | 103% | 0% | 88% | 100% |
| 20250409 | 1,086 | 1,120 | 1,086 | 1,120 | 300 | 30 | 103% | 103% | 19% | ▲ | 99% | 97% | 0% | 90% | 103% |
| 20250410 | 1,148 | 1,237 | 1,122 | 1,131 | 23,800 | 11 | 101% | 99% | 7933% | ▲▲ | 99% | 101% | 0% | 91% | 104% |
| 20250411 | 1,119 | 1,119 | 1,096 | 1,103 | 3,200 | -28 | 98% | 99% | 13% | ▼ | 98% | 100% | 0% | 89% | 101% |
| 20250414 | 1,133 | 1,133 | 1,110 | 1,110 | 400 | 7 | 101% | 98% | 13% | ▲ | 100% | 0% | 0% | 90% | 102% |
| 20250415 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 5 | 100% | 100% | 250% | ▲▲ | 100% | 0% | 0% | 90% | 102% |
| 20250416 | 1,117 | 1,117 | 1,116 | 1,116 | 200 | 1 | 100% | 100% | 20% | ▲▲▲ | 101% | 0% | 0% | 90% | 102% |
| 20250418 | 1,125 | 1,131 | 1,125 | 1,131 | 1,200 | 15 | 101% | 101% | 600% | ▲▲▲▲ | % | % | % | 91% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 13,600 | 0 | 5,100 | 0 | 8,500 |
| 2025-04-04 | 0 | 12,500 | 0 | 5,800 | 0 | 6,700 |
| 2025-03-28 | 0 | 12,800 | 0 | 6,100 | 0 | 6,700 |
| 2025-03-21 | 0 | 12,900 | 0 | 6,000 | 0 | 6,900 |
| 2025-03-14 | 0 | 12,900 | 0 | 6,000 | 0 | 6,900 |
| 2025-03-07 | 0 | 13,000 | 0 | 6,200 | 0 | 6,800 |
| 2025-02-28 | 0 | 12,800 | 0 | 6,000 | 0 | 6,800 |
| 2025-02-21 | 0 | 11,400 | 0 | 6,100 | 0 | 5,300 |
| 2025-02-14 | 0 | 11,300 | 0 | 6,000 | 0 | 5,300 |
| 2025-02-07 | 0 | 11,400 | 0 | 6,000 | 0 | 5,400 |
| 2025-01-31 | 0 | 11,400 | 0 | 6,000 | 0 | 5,400 |
| 2025-01-24 | 0 | 11,500 | 0 | 6,000 | 0 | 5,500 |
| 2025-01-17 | 0 | 11,600 | 0 | 6,000 | 0 | 5,600 |
| 2025-01-10 | 0 | 11,900 | 0 | 6,000 | 0 | 5,900 |
| 2024-12-27 | 0 | 14,600 | 0 | 8,800 | 0 | 5,800 |
| 2024-12-20 | 0 | 13,900 | 0 | 8,300 | 0 | 5,600 |
| 2024-12-13 | 0 | 14,000 | 0 | 8,400 | 0 | 5,600 |
| 2024-12-06 | 0 | 15,400 | 0 | 8,700 | 0 | 6,700 |
| 2024-11-29 | 0 | 15,200 | 0 | 9,200 | 0 | 6,000 |
| 2024-11-22 | 0 | 14,800 | 0 | 9,300 | 0 | 5,500 |
| 2024-11-15 | 0 | 13,300 | 0 | 7,000 | 0 | 6,300 |
| 2024-11-08 | 0 | 14,800 | 0 | 7,000 | 0 | 7,800 |
| 2024-11-01 | 0 | 12,600 | 0 | 6,500 | 0 | 6,100 |
| 2024-10-25 | 0 | 12,000 | 0 | 6,300 | 0 | 5,700 |
| 2024-10-18 | 0 | 11,300 | 0 | 6,300 | 0 | 5,000 |
| 2024-10-11 | 0 | 11,900 | 0 | 6,900 | 0 | 5,000 |
| 2024-10-04 | 0 | 11,900 | 0 | 6,900 | 0 | 5,000 |
| 2024-09-27 | 0 | 12,000 | 0 | 6,900 | 0 | 5,100 |
| 2024-09-20 | 0 | 11,900 | 0 | 6,900 | 0 | 5,000 |
| 2024-09-13 | 0 | 12,700 | 0 | 6,900 | 0 | 5,800 |
| 2024-09-06 | 0 | 14,300 | 0 | 7,400 | 0 | 6,900 |
| 2024-08-30 | 0 | 20,100 | 0 | 7,400 | 0 | 12,700 |
| 2024-08-23 | 0 | 13,700 | 0 | 5,900 | 0 | 7,800 |
| 2024-08-16 | 0 | 10,300 | 0 | 5,300 | 0 | 5,000 |
| 2024-08-09 | 0 | 10,300 | 0 | 5,300 | 0 | 5,000 |
| 2024-08-02 | 0 | 12,000 | 0 | 7,000 | 0 | 5,000 |
| 2024-07-26 | 0 | 11,200 | 0 | 5,700 | 0 | 5,500 |
| 2024-07-19 | 0 | 13,000 | 0 | 6,300 | 0 | 6,700 |
| 2024-07-12 | 0 | 13,100 | 0 | 6,300 | 0 | 6,800 |
| 2024-07-05 | 0 | 14,000 | 0 | 6,700 | 0 | 7,300 |
| 2024-06-28 | 0 | 14,000 | 0 | 6,600 | 0 | 7,400 |
| 2024-06-21 | 0 | 13,300 | 0 | 6,300 | 0 | 7,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250306 | 16:00 | デンキョーグループ | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20250303 | 09:15 | デンキョーグループ | 取締役の担当職務変更に関するお知らせ |
| 20241213 | 16:00 | デンキョーグループ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240919 | 15:00 | デンキョーグループ | [開示事項の経過] 株式会社シー・シー・ピーの株式取得（子会社化）に向けた株式譲渡契約締結に関するお知らせ |
| 20240807 | 15:00 | デンキョーグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | デンキョーグループ | 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 |
| 20240719 | 15:00 | デンキョーグループ | 株式会社シー・シー・ピーの株式取得（子会社化）に向けた基本合意書締結に関するお知らせ |
| 20240627 | 16:30 | デンキョーグループ | 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 |
| 20240207 | 15:00 | デンキョーグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | デンキョーグループ | 通期連結業績予想の修正に関するお知らせ |
| 20240207 | 15:00 | デンキョーグループ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8144 | 1 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2025-04-19 19:26:55 |
| 8144 | 2 | 電子公告 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:29 |
| 8144 | 2 | 株価情報 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:28 |
| 8144 | 2 | 株式に関する情報 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:27 |
| 8144 | 2 | 株主総会 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:25 |
| 8144 | 2 | IR資料 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:24 |
| 8144 | 2 | 株主の状況 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:23 |
| 8144 | 2 | 財務諸表 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:21 |
| 8144 | 2 | 経営指標の推移 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:20 |
| 8144 | 2 | IR情報 | 株式会社デンキョーグループホールディングス（Denkyo Group Holdings Co.,Ltd.） | 2024-06-26 19:40:19 |