| 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 | 1,281 | 1,281 | 1,264 | 1,264 | 6,400 | -12 | 99% | 99% | 1600% | ▼ | 100% | 101% | 92% | 97% | 100% |
| 20240726 | 1,264 | 1,264 | 1,264 | 1,264 | 200 | 0 | 100% | 100% | 3% | -- | 100% | 98% | 92% | 97% | 100% |
| 20240729 | 1,264 | 1,264 | 1,264 | 1,264 | 400 | 0 | 100% | 100% | 200% | -- | 98% | 96% | 92% | 97% | 100% |
| 20240730 | 1,264 | 1,265 | 1,244 | 1,244 | 1,900 | -20 | 98% | 98% | 475% | ▼ | 102% | 87% | 93% | 95% | 100% |
| 20240731 | 1,245 | 1,271 | 1,245 | 1,271 | 800 | 27 | 102% | 102% | 42% | ▲ | 100% | 88% | 93% | 97% | 102% |
| 20240801 | 1,245 | 1,245 | 1,244 | 1,244 | 300 | -27 | 98% | 100% | 38% | ▼ | 98% | 91% | 94% | 95% | 100% |
| 20240802 | 1,234 | 1,234 | 1,210 | 1,210 | 2,100 | -34 | 97% | 98% | 700% | ▼ | 94% | 98% | 101% | 93% | 100% |
| 20240805 | 1,150 | 1,150 | 1,080 | 1,080 | 8,800 | -130 | 89% | 94% | 419% | ▼ | 100% | 107% | 108% | 83% | 100% |
| 20240806 | 1,080 | 1,100 | 1,080 | 1,082 | 600 | 2 | 100% | 100% | 7% | ▲ | 101% | 106% | 106% | 83% | 100% |
| 20240807 | 1,092 | 1,147 | 1,092 | 1,101 | 800 | 19 | 102% | 101% | 133% | ▲ | 100% | 104% | 104% | 85% | 102% |
| 20240808 | 1,120 | 1,121 | 1,120 | 1,121 | 700 | 20 | 102% | 100% | 88% | ▲ | 98% | 100% | 100% | 87% | 104% |
| 20240809 | 1,156 | 1,156 | 1,132 | 1,132 | 200 | 11 | 101% | 98% | 29% | ▲▲ | 100% | 100% | 100% | 88% | 105% |
| 20240813 | 1,160 | 1,160 | 1,141 | 1,160 | 2,300 | 28 | 102% | 100% | 1150% | ▲▲▲ | 100% | 98% | 100% | 90% | 107% |
| 20240814 | 1,160 | 1,161 | 1,160 | 1,161 | 3,700 | 1 | 100% | 100% | 161% | ▲▲▲▲ | 101% | 99% | 101% | 90% | 108% |
| 20240815 | 1,150 | 1,158 | 1,150 | 1,157 | 1,600 | -4 | 100% | 101% | 43% | ▼ | 99% | 98% | 100% | 90% | 107% |
| 20240816 | 1,161 | 1,161 | 1,155 | 1,155 | 2,400 | -2 | 100% | 99% | 150% | ▼▼ | 97% | 99% | 100% | 90% | 107% |
| 20240819 | 1,162 | 1,162 | 1,130 | 1,131 | 2,400 | -24 | 98% | 97% | 100% | ▼▼▼ | 101% | 101% | 102% | 88% | 105% |
| 20240820 | 1,132 | 1,146 | 1,132 | 1,141 | 2,100 | 10 | 101% | 101% | 88% | ▲ | 100% | 100% | 102% | 89% | 106% |
| 20240821 | 1,135 | 1,146 | 1,135 | 1,137 | 600 | -4 | 100% | 100% | 29% | ▼ | 100% | 101% | 102% | 89% | 105% |
| 20240822 | 1,137 | 1,145 | 1,132 | 1,140 | 2,800 | 3 | 100% | 100% | 467% | ▲ | 101% | 101% | 102% | 90% | 106% |
| 20240823 | 1,140 | 1,146 | 1,135 | 1,146 | 3,600 | 6 | 101% | 101% | 129% | ▲▲ | 99% | 101% | 101% | 90% | 106% |
| 20240826 | 1,144 | 1,144 | 1,132 | 1,135 | 1,500 | -11 | 99% | 99% | 42% | ▼ | 100% | 102% | 102% | 89% | 105% |
| 20240827 | 1,134 | 1,142 | 1,134 | 1,139 | 1,700 | 4 | 100% | 100% | 113% | ▲ | 101% | 101% | 102% | 90% | 105% |
| 20240828 | 1,139 | 1,153 | 1,134 | 1,153 | 3,300 | 14 | 101% | 101% | 194% | ▲▲ | 101% | 101% | 102% | 91% | 107% |
| 20240829 | 1,140 | 1,148 | 1,140 | 1,148 | 900 | -5 | 100% | 101% | 27% | ▼ | 101% | 99% | 101% | 92% | 106% |
| 20240830 | 1,148 | 1,170 | 1,148 | 1,161 | 7,000 | 13 | 101% | 101% | 778% | ▲ | 100% | 99% | 100% | 96% | 108% |
| 20240902 | 1,156 | 1,170 | 1,156 | 1,156 | 1,000 | -5 | 100% | 100% | 14% | ▼ | 100% | 100% | 101% | 100% | 107% |
| 20240903 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 0 | 100% | 100% | 20% | -- | 99% | 101% | 102% | 100% | 107% |
| 20240904 | 1,152 | 1,152 | 1,141 | 1,141 | 1,800 | -15 | 99% | 99% | 900% | ▼ | 101% | 102% | 104% | 98% | 104% |
| 20240905 | 1,130 | 1,170 | 1,130 | 1,140 | 1,900 | -1 | 100% | 101% | 106% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
| 20240906 | 1,136 | 1,137 | 1,133 | 1,135 | 900 | -5 | 100% | 100% | 47% | ▼▼▼ | 103% | 102% | 104% | 98% | 100% |
| 20240909 | 1,123 | 1,159 | 1,123 | 1,159 | 1,400 | 24 | 102% | 103% | 156% | ▲ | 97% | 99% | 101% | 100% | 102% |
| 20240910 | 1,156 | 1,156 | 1,122 | 1,122 | 3,500 | -37 | 97% | 97% | 250% | ▼ | 102% | 101% | 104% | 97% | 100% |
| 20240911 | 1,129 | 1,147 | 1,129 | 1,147 | 800 | 25 | 102% | 102% | 23% | ▲ | 99% | 99% | 102% | 99% | 102% |
| 20240912 | 1,147 | 1,147 | 1,134 | 1,134 | 300 | -13 | 99% | 99% | 38% | ▼ | 101% | 102% | 104% | 98% | 101% |
| 20240913 | 1,134 | 1,150 | 1,133 | 1,150 | 700 | 16 | 101% | 101% | 233% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20240917 | 1,147 | 1,147 | 1,145 | 1,145 | 200 | -5 | 100% | 100% | 29% | ▼ | 100% | 102% | 105% | 99% | 102% |
| 20240918 | 1,137 | 1,137 | 1,137 | 1,137 | 200 | -8 | 99% | 100% | 100% | ▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20240919 | 1,142 | 1,142 | 1,133 | 1,137 | 1,600 | 0 | 100% | 100% | 800% | -- | 101% | 101% | 104% | 98% | 101% |
| 20240920 | 1,145 | 1,152 | 1,145 | 1,152 | 500 | 15 | 101% | 101% | 31% | ▲ | 97% | 96% | 101% | 99% | 103% |
| 20240924 | 1,182 | 1,182 | 1,130 | 1,145 | 3,800 | -7 | 99% | 97% | 760% | ▼ | 101% | 99% | 104% | 99% | 102% |
| 20240925 | 1,147 | 1,159 | 1,147 | 1,159 | 1,400 | 14 | 101% | 101% | 37% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20240926 | 1,154 | 1,159 | 1,145 | 1,152 | 8,100 | -7 | 99% | 100% | 579% | ▼ | 100% | 103% | 104% | 99% | 103% |
| 20240927 | 1,140 | 1,140 | 1,138 | 1,138 | 200 | -14 | 99% | 100% | 2% | ▼▼ | 100% | 104% | 105% | 98% | 101% |
| 20240930 | 1,129 | 1,132 | 1,129 | 1,132 | 400 | -6 | 99% | 100% | 200% | ▼▼▼ | 100% | 103% | 104% | 98% | 101% |
| 20241001 | 1,136 | 1,142 | 1,136 | 1,138 | 400 | 6 | 101% | 100% | 100% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20241003 | 1,159 | 1,178 | 1,152 | 1,172 | 6,800 | 34 | 103% | 101% | 1700% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241004 | 1,165 | 1,170 | 1,156 | 1,170 | 900 | -2 | 100% | 100% | 13% | ▼ | 101% | 101% | 100% | 100% | 104% |
| 20241007 | 1,161 | 1,173 | 1,157 | 1,167 | 1,500 | -3 | 100% | 101% | 167% | ▼▼ | 98% | 101% | 0% | 100% | 104% |
| 20241008 | 1,179 | 1,179 | 1,151 | 1,151 | 1,700 | -16 | 99% | 98% | 113% | ▼▼▼ | 100% | 102% | 0% | 98% | 103% |
| 20241009 | 1,170 | 1,171 | 1,156 | 1,171 | 600 | 20 | 102% | 100% | 35% | ▲ | 99% | 101% | 0% | 100% | 104% |
| 20241010 | 1,171 | 1,179 | 1,162 | 1,165 | 3,300 | -6 | 99% | 99% | 550% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241011 | 1,177 | 1,177 | 1,151 | 1,174 | 500 | 9 | 101% | 100% | 15% | ▲ | 103% | 102% | 0% | 100% | 104% |
| 20241015 | 1,155 | 1,190 | 1,155 | 1,190 | 2,000 | 16 | 101% | 103% | 400% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241016 | 1,178 | 1,181 | 1,151 | 1,181 | 1,700 | -9 | 99% | 100% | 85% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241017 | 1,170 | 1,188 | 1,170 | 1,174 | 500 | -7 | 99% | 100% | 29% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 1,174 | 1,174 | 1,174 | 1,174 | 500 | 0 | 100% | 100% | 100% | -- | 101% | 0% | 0% | 99% | 104% |
| 20241021 | 1,173 | 1,182 | 1,172 | 1,182 | 400 | 8 | 101% | 101% | 80% | ▲ | 98% | 0% | 0% | 99% | 104% |
| 20241022 | 1,175 | 1,175 | 1,156 | 1,157 | 1,000 | -25 | 98% | 98% | 250% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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.） | 2024-10-23 05:24:35 |
| 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 |