[9244]デジタリフト:【運用型広告】企画から効果分析まで提供小規模事業者向け
Yahoo! 【グロース/33サービス業】 売上高:33260 当期純利益:-740 総資産:22860 時価:15億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,317 | 1,360 | 1,312 | 1,314 | 9,100 | -1,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 14% |
20250909 | 1,322 | 1,322 | 1,284 | 1,292 | 12,800 | 3,700 | 98% | ▼ | 7717 | 0 | 0 | 97% | 10% |
20250910 | 1,312 | 1,312 | 1,288 | 1,288 | 4,300 | -8,500 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 9% |
20251008 | 996 | 1,017 | 995 | 1,011 | 5,000 | 1,300 | 102% | ▲ | 1771 | 0 | 0 | 78% | 8% |
20251006 | 982 | 1,036 | 982 | 1,008 | 19,200 | 9,300 | 104% | ▲▲▲ | 1111 | 0 | 0 | 77% | 7% |
20250924 | 1,247 | 1,295 | 1,247 | 1,286 | 13,600 | 3,100 | 103% | ▲▲▲ | 1171 | 0 | 0 | 96% | 7% |
20250911 | 1,288 | 1,310 | 1,287 | 1,287 | 5,900 | 1,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
20251007 | 1,005 | 1,015 | 996 | 996 | 3,700 | -15,500 | 99% | ▼ | 8228 | 0 | 0 | 76% | 6% |
20250925 | 1,283 | 1,306 | 1,275 | 1,278 | 15,000 | 1,400 | 99% | ▼ | 1117 | 0 | 0 | 96% | 6% |
20250926 | 1,290 | 1,290 | 1,245 | 1,271 | 30,200 | 15,200 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 5% |
20251003 | 947 | 988 | 947 | 972 | 9,900 | 4,000 | 103% | ▲▲ | 1171 | 0 | 2 | 74% | 4% |
20250922 | 1,251 | 1,265 | 1,242 | 1,247 | 10,500 | 4,500 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
20250919 | 1,237 | 1,245 | 1,208 | 1,245 | 6,000 | -7,900 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
20250912 | 1,308 | 1,308 | 1,252 | 1,252 | 7,500 | 1,600 | 97% | ▼▼▼▼ | 7717 | 0 | 0 | 94% | 2% |
20251002 | 954 | 969 | 941 | 947 | 5,900 | -26,600 | 101% | ▲ | 8282 | 0 | 3 | 72% | 1% |
20250929 | 1,091 | 1,096 | 1,036 | 1,050 | 78,100 | 47,900 | 83% | ▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
20250930 | 1,043 | 1,058 | 1,003 | 1,003 | 24,100 | -54,000 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 75% | 0% |
20251001 | 1,005 | 1,005 | 939 | 939 | 32,500 | 8,400 | 94% | ▼▼▼▼▼ | 7777 | 0 | 0 | 71% | 0% |
20250918 | 1,206 | 1,218 | 1,188 | 1,207 | 13,900 | 2,300 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 4 | 90% | 0% |
20250917 | 1,222 | 1,260 | 1,218 | 1,218 | 11,600 | -3,400 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 5 | 91% | 0% |
20250916 | 1,253 | 1,274 | 1,230 | 1,231 | 15,000 | 7,500 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 36,400 | 0 | 16,600 | 0 | 19,800 | 0 |
2025-09-19 | 31,600 | 0 | 14,700 | 0 | 16,900 | 0 |
2025-09-26 | 21,900 | 0 | 11,700 | 0 | 10,200 | 0 |
2025-10-03 | 42,500 | 0 | 19,200 | 0 | 23,300 | 0 |