| 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 | 3,640 | 3,745 | 3,640 | 3,720 | 107,700 | 90 | 102% | 102% | 129% | ▲ | 99% | 98% | 106% | 95% | 103% |
| 20250121 | 3,775 | 3,775 | 3,725 | 3,730 | 59,100 | 10 | 100% | 99% | 55% | ▲▲ | 99% | 97% | 106% | 95% | 103% |
| 20250122 | 3,750 | 3,750 | 3,705 | 3,710 | 53,500 | -20 | 99% | 99% | 91% | ▼ | 99% | 98% | 108% | 95% | 103% |
| 20250123 | 3,700 | 3,715 | 3,675 | 3,680 | 65,300 | -30 | 99% | 99% | 122% | ▼▼ | 101% | 101% | 109% | 94% | 102% |
| 20250124 | 3,665 | 3,720 | 3,665 | 3,700 | 113,300 | 20 | 101% | 101% | 174% | ▲ | 99% | 102% | 109% | 94% | 103% |
| 20250127 | 3,645 | 3,710 | 3,610 | 3,610 | 163,000 | -90 | 98% | 99% | 144% | ▼ | 100% | 103% | 111% | 92% | 100% |
| 20250128 | 3,610 | 3,640 | 3,580 | 3,620 | 128,600 | 10 | 100% | 100% | 79% | ▲ | 101% | 104% | 111% | 92% | 100% |
| 20250129 | 3,610 | 3,655 | 3,600 | 3,635 | 145,900 | 15 | 100% | 101% | 113% | ▲▲ | 102% | 104% | 108% | 93% | 101% |
| 20250130 | 3,635 | 3,760 | 3,625 | 3,715 | 145,100 | 80 | 102% | 102% | 99% | ▲▲▲ | 100% | 105% | 104% | 95% | 103% |
| 20250131 | 3,705 | 3,725 | 3,660 | 3,720 | 151,200 | 5 | 100% | 100% | 104% | ▲▲▲▲ | 100% | 105% | 104% | 95% | 103% |
| 20250203 | 3,720 | 3,755 | 3,695 | 3,720 | 151,500 | 0 | 100% | 100% | 100% | -- | 98% | 102% | 102% | 95% | 103% |
| 20250204 | 3,830 | 3,835 | 3,730 | 3,740 | 117,500 | 20 | 101% | 98% | 78% | ▲ | 99% | 102% | 102% | 95% | 104% |
| 20250205 | 3,810 | 3,840 | 3,750 | 3,770 | 125,500 | 30 | 101% | 99% | 107% | ▲▲ | 101% | 104% | 102% | 97% | 104% |
| 20250206 | 3,840 | 3,880 | 3,835 | 3,880 | 97,800 | 110 | 103% | 101% | 78% | ▲▲▲ | 100% | 102% | 100% | 100% | 107% |
| 20250207 | 3,900 | 3,935 | 3,885 | 3,890 | 131,500 | 10 | 100% | 100% | 134% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 108% |
| 20250210 | 3,875 | 3,930 | 3,865 | 3,870 | 145,700 | -20 | 99% | 100% | 111% | ▼ | 99% | 96% | 99% | 99% | 107% |
| 20250212 | 3,940 | 3,975 | 3,875 | 3,900 | 213,500 | 30 | 101% | 99% | 147% | ▲ | 102% | 97% | 100% | 100% | 108% |
| 20250213 | 3,900 | 4,000 | 3,900 | 3,990 | 134,300 | 90 | 102% | 102% | 63% | ▲▲ | 98% | 94% | 97% | 100% | 111% |
| 20250214 | 4,015 | 4,015 | 3,925 | 3,940 | 142,200 | -50 | 99% | 98% | 106% | ▼ | 97% | 94% | 100% | 99% | 109% |
| 20250217 | 3,905 | 3,915 | 3,765 | 3,790 | 116,500 | -150 | 96% | 97% | 82% | ▼▼ | 99% | 95% | 102% | 95% | 105% |
| 20250218 | 3,840 | 3,845 | 3,790 | 3,795 | 85,900 | 5 | 100% | 99% | 74% | ▲ | 100% | 98% | 104% | 95% | 105% |
| 20250219 | 3,760 | 3,805 | 3,745 | 3,770 | 69,600 | -25 | 99% | 100% | 81% | ▼ | 97% | 98% | 104% | 94% | 104% |
| 20250220 | 3,760 | 3,770 | 3,655 | 3,665 | 97,500 | -105 | 97% | 97% | 140% | ▼▼ | 100% | 106% | 108% | 92% | 102% |
| 20250225 | 3,625 | 3,655 | 3,600 | 3,620 | 152,000 | -45 | 99% | 100% | 156% | ▼▼▼ | 101% | 107% | 108% | 91% | 100% |
| 20250226 | 3,620 | 3,655 | 3,605 | 3,645 | 149,500 | 25 | 101% | 101% | 98% | ▲ | 101% | 108% | 108% | 91% | 101% |
| 20250227 | 3,620 | 3,670 | 3,620 | 3,670 | 127,200 | 25 | 101% | 101% | 85% | ▲▲ | 101% | 108% | 108% | 92% | 101% |
| 20250228 | 3,625 | 3,650 | 3,585 | 3,650 | 416,500 | -20 | 99% | 101% | 327% | ▼ | 104% | 106% | 106% | 91% | 101% |
| 20250303 | 3,685 | 3,880 | 3,685 | 3,840 | 166,000 | 190 | 105% | 104% | 40% | ▲ | 100% | 101% | 101% | 96% | 106% |
| 20250304 | 3,875 | 3,900 | 3,850 | 3,880 | 181,200 | 40 | 101% | 100% | 109% | ▲▲ | 100% | 99% | 100% | 97% | 107% |
| 20250305 | 3,905 | 3,970 | 3,885 | 3,905 | 208,600 | 25 | 101% | 100% | 115% | ▲▲▲ | 98% | 98% | 99% | 98% | 108% |
| 20250306 | 3,945 | 3,945 | 3,845 | 3,870 | 103,700 | -35 | 99% | 98% | 50% | ▼ | 101% | 101% | 102% | 97% | 107% |
| 20250307 | 3,845 | 3,910 | 3,835 | 3,900 | 87,000 | 30 | 101% | 101% | 84% | ▲ | 98% | 98% | 99% | 98% | 108% |
| 20250310 | 3,940 | 3,945 | 3,880 | 3,880 | 100,100 | -20 | 99% | 98% | 115% | ▼ | 101% | 101% | 102% | 97% | 107% |
| 20250311 | 3,840 | 3,910 | 3,785 | 3,865 | 132,300 | -15 | 100% | 101% | 132% | ▼▼ | 101% | 101% | 102% | 97% | 107% |
| 20250312 | 3,840 | 3,895 | 3,840 | 3,880 | 91,300 | 15 | 100% | 101% | 69% | ▲ | 100% | 101% | 101% | 97% | 107% |
| 20250313 | 3,870 | 3,910 | 3,860 | 3,865 | 82,600 | -15 | 100% | 100% | 90% | ▼ | 100% | 103% | 98% | 97% | 107% |
| 20250314 | 3,815 | 3,860 | 3,780 | 3,810 | 158,000 | -55 | 99% | 100% | 191% | ▼▼ | 101% | 101% | 97% | 95% | 105% |
| 20250317 | 3,830 | 3,870 | 3,830 | 3,860 | 65,800 | 50 | 101% | 101% | 42% | ▲ | 100% | 100% | 96% | 98% | 107% |
| 20250318 | 3,870 | 3,910 | 3,870 | 3,880 | 80,900 | 20 | 101% | 100% | 123% | ▲▲ | 101% | 99% | 94% | 99% | 107% |
| 20250319 | 3,895 | 3,950 | 3,895 | 3,915 | 68,000 | 35 | 101% | 101% | 84% | ▲▲▲ | 101% | 101% | 94% | 100% | 108% |
| 20250321 | 3,865 | 3,905 | 3,860 | 3,885 | 77,500 | -30 | 99% | 101% | 114% | ▼ | 99% | 101% | 94% | 99% | 107% |
| 20250324 | 3,875 | 3,880 | 3,830 | 3,850 | 39,400 | -35 | 99% | 99% | 51% | ▼▼ | 100% | 101% | 95% | 98% | 106% |
| 20250325 | 3,855 | 3,860 | 3,770 | 3,855 | 70,300 | 5 | 100% | 100% | 178% | ▲ | 99% | 96% | 94% | 98% | 106% |
| 20250326 | 3,890 | 3,900 | 3,860 | 3,865 | 94,800 | 10 | 100% | 99% | 135% | ▲▲ | 101% | 96% | 94% | 99% | 106% |
| 20250327 | 3,875 | 3,915 | 3,840 | 3,910 | 130,500 | 45 | 101% | 101% | 138% | ▲▲▲ | 99% | 95% | 93% | 100% | 107% |
| 20250328 | 3,915 | 3,920 | 3,865 | 3,890 | 108,000 | -20 | 99% | 99% | 83% | ▼ | 98% | 96% | 96% | 99% | 107% |
| 20250331 | 3,820 | 3,820 | 3,685 | 3,730 | 146,700 | -160 | 96% | 98% | 136% | ▼▼ | 99% | 97% | 98% | 95% | 100% |
| 20250401 | 3,740 | 3,755 | 3,685 | 3,710 | 88,100 | -20 | 99% | 99% | 60% | ▼▼▼ | 99% | 93% | 97% | 95% | 100% |
| 20250402 | 3,780 | 3,795 | 3,685 | 3,730 | 95,800 | 20 | 101% | 99% | 109% | ▲ | 101% | 99% | 101% | 95% | 101% |
| 20250403 | 3,610 | 3,700 | 3,605 | 3,660 | 101,700 | -70 | 98% | 101% | 106% | ▼ | 101% | 99% | 0% | 93% | 100% |
| 20250404 | 3,600 | 3,640 | 3,565 | 3,625 | 129,700 | -35 | 99% | 101% | 128% | ▼▼ | 104% | 107% | 0% | 93% | 100% |
| 20250408 | 3,410 | 3,555 | 3,385 | 3,530 | 178,200 | -95 | 97% | 104% | 137% | ▼▼▼ | 96% | 105% | 0% | 90% | 100% |
| 20250409 | 3,475 | 3,485 | 3,295 | 3,350 | 403,200 | -180 | 95% | 96% | 226% | ▼▼▼▼ | 99% | 100% | 0% | 86% | 100% |
| 20250410 | 3,600 | 3,600 | 3,455 | 3,560 | 194,900 | 210 | 106% | 99% | 48% | ▲ | 103% | 106% | 0% | 91% | 106% |
| 20250411 | 3,375 | 3,485 | 3,375 | 3,465 | 164,000 | -95 | 97% | 103% | 84% | ▼ | 103% | 103% | 0% | 89% | 103% |
| 20250414 | 3,535 | 3,650 | 3,525 | 3,640 | 132,000 | 175 | 105% | 103% | 80% | ▲ | 99% | 100% | 0% | 93% | 109% |
| 20250415 | 3,645 | 3,695 | 3,605 | 3,605 | 99,700 | -35 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 92% | 108% |
| 20250416 | 3,590 | 3,635 | 3,575 | 3,580 | 81,200 | -25 | 99% | 100% | 81% | ▼▼ | 101% | 0% | 0% | 91% | 107% |
| 20250417 | 3,560 | 3,605 | 3,555 | 3,585 | 86,100 | 5 | 100% | 101% | 106% | ▲ | 101% | 0% | 0% | 92% | 107% |
| 20250418 | 3,600 | 3,675 | 3,570 | 3,650 | 86,600 | 65 | 102% | 101% | 101% | ▲▲ | % | % | % | 93% | 109% |
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 | 5,300 | 27,400 | 4,700 | 9,400 | 600 | 18,000 |
| 2025-04-04 | 5,200 | 25,300 | 4,700 | 9,300 | 500 | 16,000 |
| 2025-03-28 | 6,500 | 19,700 | 4,800 | 7,900 | 1,700 | 11,800 |
| 2025-03-21 | 6,300 | 19,300 | 4,800 | 7,600 | 1,500 | 11,700 |
| 2025-03-14 | 6,100 | 20,000 | 4,600 | 7,700 | 1,500 | 12,300 |
| 2025-03-07 | 7,500 | 20,600 | 4,600 | 8,000 | 2,900 | 12,600 |
| 2025-02-28 | 4,800 | 31,600 | 4,600 | 12,700 | 200 | 18,900 |
| 2025-02-21 | 5,700 | 29,400 | 4,600 | 11,300 | 1,100 | 18,100 |
| 2025-02-14 | 6,300 | 21,400 | 4,600 | 8,000 | 1,700 | 13,400 |
| 2025-02-07 | 5,900 | 23,200 | 4,600 | 9,100 | 1,300 | 14,100 |
| 2025-01-31 | 5,400 | 42,900 | 4,600 | 13,100 | 800 | 29,800 |
| 2025-01-24 | 9,100 | 26,000 | 6,100 | 9,300 | 3,000 | 16,700 |
| 2025-01-17 | 9,000 | 26,600 | 6,100 | 8,800 | 2,900 | 17,800 |
| 2025-01-10 | 10,600 | 24,600 | 6,100 | 8,800 | 4,500 | 15,800 |
| 2024-12-27 | 6,700 | 27,800 | 4,600 | 7,000 | 2,100 | 20,800 |
| 2024-12-20 | 6,800 | 22,900 | 4,600 | 6,800 | 2,200 | 16,100 |
| 2024-12-13 | 6,800 | 24,900 | 4,600 | 6,300 | 2,200 | 18,600 |
| 2024-12-06 | 7,300 | 15,900 | 4,600 | 5,800 | 2,700 | 10,100 |
| 2024-11-29 | 7,000 | 14,700 | 4,600 | 6,100 | 2,400 | 8,600 |
| 2024-11-22 | 6,900 | 14,800 | 4,600 | 6,000 | 2,300 | 8,800 |
| 2024-11-15 | 5,600 | 16,300 | 2,700 | 6,600 | 2,900 | 9,700 |
| 2024-11-08 | 5,700 | 14,700 | 2,700 | 6,400 | 3,000 | 8,300 |
| 2024-11-01 | 5,200 | 16,200 | 2,800 | 6,500 | 2,400 | 9,700 |
| 2024-10-25 | 5,900 | 16,800 | 2,700 | 7,000 | 3,200 | 9,800 |
| 2024-10-18 | 5,500 | 18,000 | 2,700 | 6,800 | 2,800 | 11,200 |
| 2024-10-11 | 5,100 | 19,600 | 2,700 | 6,700 | 2,400 | 12,900 |
| 2024-10-04 | 4,000 | 26,700 | 2,700 | 10,000 | 1,300 | 16,700 |
| 2024-09-27 | 3,700 | 19,000 | 2,700 | 7,300 | 1,000 | 11,700 |
| 2024-09-20 | 3,900 | 20,900 | 2,700 | 7,700 | 1,200 | 13,200 |
| 2024-09-13 | 4,100 | 22,300 | 2,800 | 7,400 | 1,300 | 14,900 |
| 2024-09-06 | 4,300 | 22,700 | 2,700 | 7,400 | 1,600 | 15,300 |
| 2024-08-30 | 16,200 | 23,700 | 14,300 | 7,500 | 1,900 | 16,200 |
| 2024-08-23 | 14,100 | 28,100 | 11,700 | 8,000 | 2,400 | 20,100 |
| 2024-08-16 | 12,800 | 32,800 | 10,700 | 8,000 | 2,100 | 24,800 |
| 2024-08-09 | 13,400 | 29,100 | 10,700 | 7,800 | 2,700 | 21,300 |
| 2024-08-02 | 13,800 | 36,300 | 10,800 | 9,600 | 3,000 | 26,700 |
| 2024-07-26 | 13,700 | 41,800 | 10,800 | 9,300 | 2,900 | 32,500 |
| 2024-07-19 | 13,800 | 45,200 | 10,800 | 9,700 | 3,000 | 35,500 |
| 2024-07-12 | 14,600 | 44,100 | 10,800 | 9,200 | 3,800 | 34,900 |
| 2024-07-05 | 17,400 | 52,700 | 10,800 | 9,700 | 6,600 | 43,000 |
| 2024-06-28 | 19,800 | 64,500 | 11,200 | 16,200 | 8,600 | 48,300 |
| 2024-06-21 | 15,600 | 82,000 | 11,700 | 21,000 | 3,900 | 61,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 234,525 | 0.45% | ▼ | -29,400 | 3,725 | 3,735 | 3,670 | 3,695 | 197,200 |
| 2024-12-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,925 | 0.51% | ▲ | 13,300 | 3,905 | 3,910 | 3,855 | 3,885 | 87,500 |
| 2024-12-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 250,625 | 0.49% | ▼ | -23,360 | 4,015 | 4,015 | 3,855 | 3,865 | 129,600 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 273,985 | 0.53% | ▲ | 3,990 | 3,990 | 3,915 | 3,915 | 960,700 | |
| 2024-08-07 | JPM Securities Japan Co Ltd. | 252,496 | 0.49% | ▼ | -4,546 | 3,340 | 3,435 | 3,275 | 3,360 | 263,900 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 237,285 | 0.46% | ▼ | -132,300 | 3,770 | 3,790 | 3,685 | 3,715 | 219,700 |
| 2024-07-10 | JPM Securities Japan Co Ltd. | 257,042 | 0.50% | ▲ | 3,715 | 3,750 | 3,675 | 3,720 | 131,200 | |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 369,585 | 0.72% | ▲ | 18,500 | 3,655 | 3,785 | 3,640 | 3,725 | 366,300 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 351,085 | 0.68% | ▼ | -20,400 | 3,740 | 3,745 | 3,595 | 3,650 | 467,000 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 371,485 | 0.72% | ▲ | 18,700 | 3,815 | 3,820 | 3,715 | 3,740 | 235,500 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 352,785 | 0.69% | ▲ | 89,400 | 3,735 | 3,815 | 3,705 | 3,785 | 335,600 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 263,385 | 0.51% | ▲ | 10,005 | 3,500 | 3,585 | 3,475 | 3,560 | 391,800 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,683 | 0.47% | ▼ | -13,485 | 3,170 | 3,185 | 3,090 | 3,105 | 202,100 |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 257,168 | 0.50% | ▲ | 3,070 | 3,110 | 3,070 | 3,090 | 225,200 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VG3D | 350 | 2025-03-24 13:00 | 株式会社ダイセキ | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V5GG | 350 | 2025-02-03 11:51 | 株式会社ダイセキ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U9Z6 | 350 | 2024-08-26 14:40 | 株式会社ダイセキ | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 大量保有報告書 |
| S100U3TQ | 350 | 2024-07-29 16:45 | 株式会社ダイセキ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TATD | 350 | 2024-04-22 10:41 | 株式会社ダイセキ | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100T7AH | 350 | 2024-04-04 09:23 | 株式会社ダイセキ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SQIW | 350 | 2024-02-06 09:25 | 株式会社ダイセキ | コロンビア・ワンガー・アセット・マネジメント・エルエルシー | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9793 | 1 | 株式会社ダイセキ | 2025-04-19 08:25:46 |
| 9793 | 2 | 格付情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:31 |
| 9793 | 2 | 株式事務手続｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:30 |
| 9793 | 2 | 株主総会情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:29 |
| 9793 | 2 | 配当情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:28 |
| 9793 | 2 | 株式の状況｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:27 |
| 9793 | 2 | 株式基本情報｜株式情報｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:26 |
| 9793 | 2 | その他｜IRライブラリ｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:24 |
| 9793 | 2 | 株主通信｜IRライブラリ｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:23 |
| 9793 | 2 | 有価証券報告書・四半期報告書｜IRライブラリ｜IR情報｜株式会社ダイセキ | 2024-06-26 20:33:22 |