[6549]ＤＭソリュ:【ダイレクトメール】企画やデザイン、管理
Yahoo! 【スタンダード/33サービス業】 売上高:211550 当期純利益:4960 総資産:81890 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,597 | 1,600 | 1,581 | 1,595 | 8,500 | 4,600 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251118 | 1,583 | 1,588 | 1,580 | 1,587 | 3,600 | -4,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251119 | 1,580 | 1,582 | 1,576 | 1,576 | 2,900 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251120 | 1,577 | 1,580 | 1,577 | 1,580 | 900 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251121 | 1,597 | 1,599 | 1,593 | 1,593 | 3,100 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251125 | 1,595 | 1,598 | 1,587 | 1,598 | 2,700 | -400 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 8% |
| 20251126 | 1,600 | 1,600 | 1,595 | 1,595 | 2,000 | -700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251127 | 1,599 | 1,600 | 1,589 | 1,589 | 2,700 | 700 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 8% |
| 20251128 | 1,597 | 1,597 | 1,589 | 1,589 | 1,400 | -1,300 | 100% | -- | 8585 | 0 | 0 | 99% | 8% |
| 20251201 | 1,590 | 1,593 | 1,589 | 1,589 | 800 | -600 | 100% | -- | 8585 | 0 | 0 | 99% | 8% |
| 20251202 | 1,590 | 1,590 | 1,561 | 1,570 | 3,400 | 2,600 | 99% | ▼ | 7747 | 0 | 0 | 98% | 6% |
| 20251203 | 1,597 | 1,601 | 1,590 | 1,601 | 4,400 | 1,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251204 | 1,605 | 1,605 | 1,572 | 1,577 | 2,000 | -2,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20251205 | 1,560 | 1,603 | 1,560 | 1,603 | 2,200 | 200 | 102% | ▲ | 7771 | 0 | 0 | 100% | 9% |
| 20251208 | 1,599 | 1,599 | 1,579 | 1,599 | 2,600 | 400 | 100% | ▼ | 7117 | 0 | 0 | 100% | 8% |
| 20251209 | 1,598 | 1,599 | 1,587 | 1,587 | 1,300 | -1,300 | 99% | ▼▼ | 5288 | 0 | 0 | 99% | 7% |
| 20251210 | 1,587 | 1,596 | 1,581 | 1,581 | 1,800 | 500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251211 | 1,599 | 1,599 | 1,590 | 1,599 | 700 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251212 | 1,605 | 1,605 | 1,591 | 1,595 | 3,100 | 2,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20251215 | 1,599 | 1,599 | 1,549 | 1,579 | 9,900 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251216 | 1,586 | 1,589 | 1,556 | 1,575 | 1,800 | -8,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 98% | 0% |
| 20251217 | 1,574 | 1,582 | 1,550 | 1,582 | 1,700 | -100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 58,200 | 0 | 53,700 | 0 | 4,500 | 0 |
| 2025-12-05 | 58,400 | 0 | 54,100 | 0 | 4,300 | 0 |
| 2025-11-28 | 58,500 | 0 | 55,000 | 0 | 3,500 | 0 |
| 2025-11-21 | 59,200 | 0 | 55,000 | 0 | 4,200 | 0 |