[3676]デジハＨＤ:【ソフトの検査】ゲームやスマホ、遊戯機器に注力
Yahoo! 【プライム/25情報･通信業】 売上高:397480 当期純利益:6290 総資産:199490 時価:199億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 844 | 850 | 819 | 824 | 254,100 | 57,200 | 96% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260213 | 871 | 877 | 843 | 856 | 196,900 | -66,100 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260212 | 913 | 919 | 878 | 878 | 263,000 | 141,400 | 95% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260206 | 943 | 943 | 904 | 912 | 162,900 | -46,900 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 0% |
| 20260205 | 925 | 944 | 908 | 915 | 209,800 | 27,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260203 | 924 | 924 | 912 | 917 | 77,000 | 8,400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260204 | 921 | 932 | 915 | 920 | 182,000 | 105,000 | 100% | ▲ | 1171 | 0 | 0 | 97% | 0% |
| 20260220 | 835 | 848 | 831 | 833 | 132,100 | 60,300 | 100% | ▼▼▼ | 7777 | 51 | 0 | 88% | 1% |
| 20260219 | 848 | 851 | 835 | 835 | 71,800 | -58,600 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20260210 | 922 | 925 | 915 | 922 | 121,600 | -36,100 | 100% | -- | 8525 | 0 | 0 | 97% | 1% |
| 20260209 | 920 | 936 | 915 | 922 | 157,700 | -5,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260202 | 929 | 942 | 921 | 921 | 68,600 | 14,100 | 100% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260130 | 919 | 927 | 915 | 919 | 54,500 | -7,200 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20260128 | 920 | 925 | 916 | 919 | 68,100 | 5,000 | 100% | ▼▼▼ | 7117 | 0 | 0 | 97% | 2% |
| 20260127 | 918 | 928 | 910 | 920 | 63,100 | -8,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260126 | 931 | 931 | 919 | 922 | 71,900 | 10,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260129 | 915 | 927 | 908 | 926 | 61,700 | -6,400 | 101% | ▲ | 2882 | 0 | 0 | 97% | 3% |
| 20260218 | 864 | 866 | 846 | 848 | 130,400 | -96,800 | 99% | ▼ | 2228 | 0 | 0 | 90% | 3% |
| 20260121 | 918 | 930 | 897 | 926 | 102,900 | 50,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260217 | 828 | 861 | 823 | 860 | 227,200 | -26,900 | 104% | ▲ | 2282 | 0 | 0 | 91% | 4% |
| 20260122 | 936 | 946 | 930 | 942 | 68,400 | -34,500 | 102% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260123 | 949 | 954 | 938 | 945 | 61,100 | -7,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3676 | Nomura International plc | 120,064 | 1% | ▲ | |
| 2026-01-28 | 3676 | Nomura International plc | 114,663 | 0% | ▼ | -5,401 |
| 2026-02-02 | 3676 | Nomura International plc | 123,481 | 1% | ▲ | 8,818 |
| 2026-02-10 | 3676 | Nomura International plc | 119,304 | 0% | ▼ | -4,177 |
| 2026-02-12 | 3676 | Nomura International plc | 141,151 | 1% | ▲ | 21,847 |
| 2026-02-13 | 3676 | Nomura International plc | 157,171 | 1% | ▲ | 16,020 |
| 2026-02-18 | 3676 | Nomura International plc | 176,601 | 1% | ▲ | 19,430 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 294,000 | 20,200 | 153,600 | 20,200 | 140,400 | 0 |
| 2026-01-30 | 259,400 | 24,700 | 138,200 | 24,700 | 121,200 | 0 |
| 2026-02-06 | 270,900 | 26,700 | 129,100 | 26,700 | 141,800 | 0 |
| 2026-02-13 | 300,200 | 29,200 | 139,000 | 29,200 | 161,200 | 0 |