[4811]ドリムアーツ:【業務デジタル化】大企業に特化した業務デジタル化SaaSプロダクトやコンサルティング
Yahoo! 【グロース/情報･通信業】 売上高:50330 当期純利益:5510 総資産:47290 時価:172億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 3,935 | 4,080 | 3,910 | 4,075 | 58,100 | 36,000 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20250819 | 4,480 | 4,530 | 4,400 | 4,495 | 24,100 | 100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 21% |
| 20250820 | 4,495 | 4,700 | 4,495 | 4,615 | 54,500 | 30,400 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 25% |
| 20250812 | 3,770 | 3,970 | 3,765 | 3,805 | 30,600 | 10,700 | 102% | ▲ | 1171 | 0 | 3 | 97% | 9% |
| 20250829 | 4,500 | 4,845 | 4,485 | 4,715 | 42,000 | 14,500 | 105% | ▲ | 1171 | 0 | 0 | 100% | 27% |
| 20250822 | 4,560 | 4,790 | 4,560 | 4,660 | 39,500 | 16,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 25% |
| 20250908 | 4,390 | 4,430 | 4,210 | 4,260 | 9,600 | 3,400 | 98% | ▼ | 1717 | 0 | 0 | 90% | 12% |
| 20250828 | 4,710 | 4,710 | 4,460 | 4,490 | 27,500 | 15,900 | 97% | ▼ | 1717 | 0 | 0 | 95% | 21% |
| 20250815 | 3,795 | 4,420 | 3,795 | 4,280 | 92,200 | 34,100 | 105% | ▲▲▲▲ | 1771 | 0 | 1 | 100% | 17% |
| 20250903 | 4,315 | 4,465 | 4,265 | 4,330 | 19,800 | 3,700 | 100% | ▼▼▼ | 1777 | 0 | 0 | 92% | 17% |
| 20250818 | 4,275 | 4,470 | 4,215 | 4,430 | 24,000 | -68,200 | 104% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 21% |
| 20250905 | 4,340 | 4,400 | 4,300 | 4,340 | 6,200 | -2,600 | 102% | ▲ | 2222 | 0 | 0 | 92% | 17% |
| 20250826 | 4,720 | 4,755 | 4,610 | 4,610 | 7,300 | -3,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 24% |
| 20250827 | 4,580 | 4,675 | 4,580 | 4,640 | 11,600 | 4,300 | 101% | ▲ | 7771 | 0 | 0 | 98% | 25% |
| 20250808 | 3,810 | 3,835 | 3,715 | 3,715 | 19,900 | 5,400 | 98% | ▼▼▼ | 7777 | 0 | 4 | 94% | 6% |
| 20250825 | 4,700 | 4,745 | 4,585 | 4,720 | 11,100 | -28,400 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 27% |
| 20250813 | 3,805 | 3,940 | 3,805 | 3,920 | 22,100 | -8,500 | 103% | ▲▲ | 8222 | 0 | 2 | 100% | 12% |
| 20250821 | 4,640 | 4,690 | 4,445 | 4,555 | 22,900 | -31,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 23% |
| 20250901 | 4,685 | 4,685 | 4,460 | 4,460 | 17,400 | -24,600 | 95% | ▼ | 8828 | 0 | 0 | 94% | 20% |
| 20250902 | 4,410 | 4,455 | 4,275 | 4,335 | 16,100 | -1,300 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 17% |
| 20250904 | 4,260 | 4,360 | 4,260 | 4,270 | 8,800 | -11,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 15% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 91,600 | 0 | 54,800 | 0 | 36,800 | 0 |
| 2025-08-15 | 73,000 | 0 | 41,900 | 0 | 31,100 | 0 |
| 2025-08-22 | 56,600 | 0 | 29,400 | 0 | 27,200 | 0 |
| 2025-08-29 | 45,900 | 0 | 23,600 | 0 | 22,300 | 0 |