[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:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,553 | 1,559 | 1,518 | 1,518 | 500 | -300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250910 | 1,552 | 1,553 | 1,551 | 1,553 | 600 | 100 | 102% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250911 | 1,525 | 1,556 | 1,525 | 1,556 | 500 | -100 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 4% |
| 20250912 | 1,521 | 1,557 | 1,521 | 1,557 | 400 | -100 | 100% | ▲▲▲ | 2882 | 0 | 0 | 100% | 4% |
| 20250916 | 1,536 | 1,536 | 1,534 | 1,534 | 700 | 300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250917 | 1,558 | 1,558 | 1,530 | 1,530 | 500 | -200 | 100% | ▼▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250918 | 1,555 | 1,555 | 1,531 | 1,531 | 1,200 | 700 | 100% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20250919 | 1,558 | 1,558 | 1,525 | 1,530 | 4,200 | 3,000 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250922 | 1,530 | 1,537 | 1,530 | 1,537 | 1,100 | -3,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250924 | 1,538 | 1,564 | 1,538 | 1,564 | 1,100 | 0 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250925 | 1,574 | 1,575 | 1,551 | 1,570 | 1,300 | 200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250926 | 1,574 | 1,576 | 1,571 | 1,575 | 900 | -400 | 100% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 5% |
| 20250929 | 1,552 | 1,552 | 1,521 | 1,521 | 1,100 | 200 | 97% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250930 | 1,522 | 1,550 | 1,521 | 1,550 | 1,200 | 100 | 102% | ▲ | 7471 | 0 | 0 | 98% | 3% |
| 20251001 | 1,546 | 1,551 | 1,519 | 1,551 | 1,000 | -200 | 100% | ▲▲ | 2822 | 0 | 0 | 98% | 3% |
| 20251002 | 1,542 | 1,542 | 1,502 | 1,502 | 700 | -300 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 1,537 | 1,537 | 1,510 | 1,510 | 2,000 | 1,300 | 101% | ▲ | 7171 | 0 | 0 | 96% | 1% |
| 20251006 | 1,482 | 1,510 | 1,482 | 1,484 | 1,400 | -600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251007 | 1,495 | 1,513 | 1,495 | 1,498 | 400 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251008 | 1,503 | 1,539 | 1,501 | 1,502 | 2,200 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251009 | 1,503 | 1,509 | 1,497 | 1,497 | 1,300 | -900 | 100% | ▼ | 8858 | 0 | 0 | 95% | 1% |
| 20251010 | 1,484 | 1,484 | 1,480 | 1,480 | 1,700 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 56,800 | 0 | 51,700 | 0 | 5,100 | 0 |
| 2025-09-26 | 56,000 | 0 | 51,500 | 0 | 4,500 | 0 |
| 2025-09-19 | 56,700 | 0 | 51,600 | 0 | 5,100 | 0 |
| 2025-09-12 | 56,300 | 0 | 51,400 | 0 | 4,900 | 0 |