[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/サービス業】 売上高:211550 当期純利益:4960 総資産:81890 時価:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,572 | 1,575 | 1,572 | 1,575 | 500 | -600 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250730 | 1,581 | 1,583 | 1,575 | 1,575 | 900 | 400 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250731 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | -800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 1% |
| 20250807 | 1,565 | 1,586 | 1,565 | 1,586 | 500 | -800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 4% |
| 20250808 | 1,573 | 1,599 | 1,573 | 1,585 | 1,900 | 1,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250728 | 1,550 | 1,575 | 1,550 | 1,572 | 1,100 | -600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250804 | 1,560 | 1,568 | 1,531 | 1,568 | 800 | -2,100 | 103% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250805 | 1,568 | 1,568 | 1,568 | 1,568 | 300 | -500 | 100% | -- | 5225 | 0 | 0 | 99% | 3% |
| 20250806 | 1,568 | 1,584 | 1,566 | 1,566 | 1,300 | 1,000 | 100% | ▼ | 1747 | 0 | 0 | 99% | 3% |
| 20250801 | 1,569 | 1,569 | 1,523 | 1,523 | 2,900 | 2,800 | 97% | ▼▼ | 4747 | 0 | 0 | 97% | 0% |
| 20250828 | 1,507 | 1,514 | 1,501 | 1,514 | 1,900 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250827 | 1,493 | 1,507 | 1,493 | 1,505 | 1,700 | 1,300 | 100% | ▲ | 1771 | 0 | 0 | 95% | 1% |
| 20250826 | 1,498 | 1,500 | 1,498 | 1,500 | 400 | -700 | 99% | ▼ | 8288 | 0 | 0 | 95% | 0% |
| 20250825 | 1,512 | 1,512 | 1,497 | 1,510 | 1,100 | 400 | 100% | -- | 1714 | 0 | 0 | 95% | 1% |
| 20250822 | 1,510 | 1,510 | 1,500 | 1,510 | 700 | 400 | 100% | -- | 4744 | 0 | 0 | 95% | 1% |
| 20250821 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 100 | 100% | -- | 4444 | 0 | 0 | 95% | 1% |
| 20250820 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | -500 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250818 | 1,510 | 1,511 | 1,500 | 1,511 | 1,600 | 1,100 | 100% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250815 | 1,509 | 1,509 | 1,495 | 1,508 | 500 | -900 | 100% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250814 | 1,510 | 1,510 | 1,498 | 1,509 | 1,400 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250819 | 1,500 | 1,500 | 1,496 | 1,496 | 700 | -900 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250813 | 1,493 | 1,505 | 1,493 | 1,496 | 1,900 | -16,400 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250812 | 1,508 | 1,510 | 1,485 | 1,493 | 18,300 | 16,400 | 94% | ▼▼ | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 54,900 | 0 | 49,200 | 0 | 5,700 | 0 |
| 2025-08-08 | 56,500 | 0 | 50,400 | 0 | 6,100 | 0 |
| 2025-08-15 | 58,600 | 0 | 52,400 | 0 | 6,200 | 0 |
| 2025-08-22 | 58,200 | 0 | 51,700 | 0 | 6,500 | 0 |