2326--デジアーツ-【情報・通信業】【閲覧制限ソフト開発】学校、家庭のほか企業向け事業も強化
売上高:115120-当期純利益:43770-総資産:225180-時価:71795640----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407254,7254,7604,6704,690117,400-10098%99%115%▼▼▼▼100%101%93%93%107%
202407264,7304,8104,7254,74071,60050101%100%61%101%85%92%93%105%
202407294,8104,8704,7854,85060,600110102%101%85%▲▲98%80%91%96%106%
202407304,8204,8204,6954,73081,800-12098%98%135%101%79%94%93%102%
202407314,7104,7954,7054,76592,10035101%101%113%95%89%103%94%102%
202408014,2904,3804,0654,065346,900-70085%95%377%98%99%113%80%100%
202408023,9454,0303,8653,870188,100-19595%98%54%▼▼96%110%124%76%100%
202408053,6003,7203,4203,440265,000-43089%96%141%▼▼▼101%111%125%68%100%
202408063,6703,8203,6253,705149,400265108%101%56%105%116%126%73%108%
202408073,6353,9403,6353,800133,50095103%105%89%▲▲105%113%123%75%110%
202408083,7303,9703,7253,905103,600105103%105%78%▲▲▲99%105%115%77%114%
202408093,9753,9953,8853,94583,20040101%99%80%▲▲▲▲101%104%113%78%115%
202408134,0504,0954,0154,08558,300140104%101%70%▲▲▲▲▲103%107%111%81%119%
202408144,1054,2204,0704,21597,200130103%103%167%▲▲▲▲▲▲97%106%110%83%123%
202408154,1704,1904,0354,05581,900-16096%97%84%100%103%109%80%118%
202408164,1954,2004,1254,18556,400130103%100%69%100%102%109%83%122%
202408194,1854,2904,1654,19564,20010100%100%114%▲▲104%102%108%84%122%
202408204,2354,4454,2354,41077,100215105%104%120%▲▲▲100%100%105%90%128%
202408214,3404,4604,3354,34066,400-7098%100%86%98%100%108%89%126%
202408224,3554,4104,2854,28544,700-5599%98%67%▼▼100%102%110%88%125%
202408234,2754,3054,1904,28044,900-5100%100%100%▼▼▼102%105%114%88%124%
202408264,2604,3604,2154,33054,00050101%102%120%100%103%112%89%126%
202408274,3304,4004,3104,34052,00010100%100%96%▲▲101%105%115%91%126%
202408284,3404,3804,3104,37043,10030101%101%83%▲▲▲100%106%117%92%127%
202408294,3104,3704,2754,32041,100-5099%100%95%103%102%115%98%126%
202408304,3554,4854,3554,46562,100145103%103%151%98%99%112%100%130%
202409024,5004,5304,3254,40546,700-6099%98%75%104%99%114%99%128%
202409034,4054,5954,4054,57051,200165104%104%110%100%99%114%100%123%
202409044,4304,4554,3254,42567,000-14597%100%131%102%100%116%97%116%
202409054,3554,5304,3554,44051,00015100%102%76%98%100%114%97%114%
202409064,4704,5204,3304,37054,800-7098%98%107%103%106%121%96%111%
202409094,2004,3154,2004,31052,600-6099%103%96%▼▼101%103%119%94%106%
202409104,3454,3754,2954,37548,90065102%101%93%100%106%120%96%108%
202409114,3204,3804,2604,30551,800-7098%100%106%102%107%120%94%106%
202409124,4004,5104,3854,47068,800165104%102%133%99%105%119%98%107%
202409134,4554,4554,3804,39551,700-7598%99%75%101%109%119%96%105%
202409174,4554,5004,4254,49066,90095102%101%129%100%107%116%98%105%
202409184,5504,6304,5454,57052,70080102%100%79%▲▲101%108%114%100%107%
202409194,6404,7204,6404,700105,200130103%101%200%▲▲▲98%106%111%100%110%
202409204,7604,7904,6654,675113,300-2599%98%108%101%105%111%99%109%
202409244,7904,8904,7704,85597,400180104%101%86%100%103%109%100%113%
202409254,8504,9404,8504,85574,6000100%100%77%--102%102%108%100%113%
202409264,8855,0004,8405,00096,700145103%102%130%101%99%107%100%116%
202409274,9605,0904,9605,03088,20030101%101%91%▲▲101%103%109%100%117%
202409304,8755,0004,8604,930112,900-10098%101%128%100%102%106%98%115%
202410014,9905,0304,8304,99570,10065101%100%62%100%105%109%99%116%
202410024,8554,9354,8104,84576,100-15097%100%109%98%104%106%96%113%
202410034,9854,9854,8804,90032,70055101%98%43%101%104%106%97%114%
202410044,9705,1004,9555,04078,700140103%101%241%▲▲100%104%99%100%117%
202410075,1205,1505,0905,10051,50060101%100%65%▲▲▲100%105%0%100%118%
202410085,0605,0905,0005,07034,500-3099%100%67%101%103%0%99%118%
202410095,1505,2805,1505,18064,600110102%101%187%100%100%0%100%120%
202410105,1705,2205,1405,19046,40010100%100%72%▲▲101%99%0%100%121%
202410115,2305,3705,2305,300101,800110102%101%219%▲▲▲99%99%0%100%121%
202410155,3305,3605,2105,29060,500-10100%99%59%99%100%0%100%120%
202410165,2505,3005,1905,19054,500-10098%99%90%▼▼100%98%0%98%116%
202410175,1905,2205,1305,18044,200-10100%100%81%▼▼▼100%0%0%98%113%
202410185,1805,2805,1505,200103,90020100%100%235%102%0%0%98%111%
202410215,1705,3005,1705,27042,90070101%102%41%▲▲96%0%0%99%113%
202410225,2705,2705,0705,08064,400-19096%96%150%%%%96%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1814,20084,4001,40039,50012,80044,900
2024-10-1115,50085,7001,60040,90013,90044,800
2024-10-0412,70088,9001,40043,90011,30045,000
2024-09-279,000103,0001,70048,1007,30054,900
2024-09-206,900109,1001,20047,2005,70061,900
2024-09-133,600104,80030042,4003,30062,400
2024-09-067,100101,90080039,0006,30062,900
2024-08-307,500108,5001,30040,7006,20067,800
2024-08-235,400114,80050042,8004,90072,000
2024-08-164,700118,40020044,6004,50073,800
2024-08-099,600118,1001,00042,2008,60075,900
2024-08-0213,100129,00090048,60012,20080,400
2024-07-2618,900127,9002,50063,70016,40064,200
2024-07-1928,300142,8003,00072,90025,30069,900
2024-07-1225,000157,2003,20077,40021,80079,800
2024-07-0540,300222,0002,300110,00038,000112,000
2024-06-2823,200171,3001,20067,80022,000103,500
2024-06-214,700167,40070064,2004,000103,200
2024-06-147,100169,10060062,0006,500107,100
2024-06-073,800180,90060058,3003,200122,600
2024-05-314,400176,20080055,1003,600121,100
2024-05-242,900172,00080056,0002,100116,000
2024-05-172,500146,30050051,9002,00094,400
2024-05-103,000133,80030051,1002,70082,700
2024-05-024,100118,3001,00046,4003,10071,900
2024-04-263,700121,9001,10048,1002,60073,800
2024-04-195,000127,70090050,9004,10076,800
2024-04-125,800103,0001,70045,6004,10057,400
2024-04-056,100111,7001,70046,6004,40065,100
2024-03-295,100109,1001,50046,1003,60063,000
2024-03-2218,400102,50015,00045,4003,40057,100
2024-03-1519,300101,70015,10044,6004,20057,100
2024-03-0820,100118,70015,70047,9004,40070,800
2024-03-0121,100112,00015,80047,1005,30064,900
2024-02-226,200105,2001,60047,1004,60058,100
2024-02-166,300117,8001,60046,0004,70071,800
2024-02-097,300117,5001,90046,2005,40071,300
2024-02-026,200106,10030042,9005,90063,200
2024-01-2611,30087,70050039,40010,80048,300
2024-01-1910,40093,70050041,0009,90052,700
2024-01-1212,70093,0001,20042,70011,50050,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-16 モルガン・スタンレーMUFG証券株式会社183,6531.29%-2,7005,2505,3005,1905,19054,500
2024-10-15 モルガン・スタンレーMUFG証券株式会社186,3531.31%3,9005,3305,3605,2105,29060,500
2024-10-11 モルガン・スタンレーMUFG証券株式会社182,4531.29%-5,7005,2305,3705,2305,300101,800
2024-09-30 モルガン・スタンレーMUFG証券株式会社188,1531.33%13,5004,8755,0004,8604,930112,900
2024-09-26 モルガン・スタンレーMUFG証券株式会社174,6531.23%17,9054,8855,0004,8405,00096,700
2024-09-18 モルガン・スタンレーMUFG証券株式会社156,7481.10%4,4004,5504,6304,5454,57052,700
2024-09-10 モルガン・スタンレーMUFG証券株式会社152,3481.07%-3,4004,3454,3754,2954,37548,900
2024-09-09 モルガン・スタンレーMUFG証券株式会社155,7481.10%3,4004,2004,3154,2004,31052,600
2024-08-30 モルガン・スタンレーMUFG証券株式会社152,3481.07%4,3554,4854,3554,46562,100
2024-08-21 モルガン・スタンレーMUFG証券株式会社155,8481.10%12,3004,3404,4604,3354,34066,400
2024-08-14 モルガン・スタンレーMUFG証券株式会社143,5481.01%16,1004,1054,2204,0704,21597,200
2024-08-08 モルガン・スタンレーMUFG証券株式会社127,4480.90%-65,7003,7303,9703,7253,905103,600
2024-08-07 モルガン・スタンレーMUFG証券株式会社193,1481.36%-8,3623,6353,9403,6353,800133,500
2024-08-02 モルガン・スタンレーMUFG証券株式会社201,5101.42%23,0003,9454,0303,8653,870188,100
2024-08-01 モルガン・スタンレーMUFG証券株式会社178,5101.26%22,2004,2904,3804,0654,065346,900
2024-07-29 モルガン・スタンレーMUFG証券株式会社156,3101.10%4,4004,8104,8704,7854,85060,600
2024-07-24 モルガン・スタンレーMUFG証券株式会社151,9101.07%-11,4004,8304,8954,7804,790102,500
2024-07-22 モルガン・スタンレーMUFG証券株式会社163,3101.15%18,3005,0805,1104,8854,970108,000
2024-07-18 モルガン・スタンレーMUFG証券株式会社145,0101.02%11,3005,0105,1205,0005,000108,000
2024-07-16 モルガン・スタンレーMUFG証券株式会社133,7100.94%10,7005,0305,1205,0005,060117,000
2024-07-10 モルガン・スタンレーMUFG証券株式会社123,0100.87%-12,6004,9004,9004,7554,805185,300
2024-07-05 モルガン・スタンレーMUFG証券株式会社135,6100.95%10,4004,9655,0604,9304,940233,200
2024-07-05 モルガン・スタンレーMUFG証券株式会社135,6100.95%10,4004,9655,0604,9304,940233,200
2024-07-04 モルガン・スタンレーMUFG証券株式会社125,2100.88%29,3004,7705,0304,7504,920334,800
2024-07-02 モルガン・スタンレーMUFG証券株式会社95,9100.67%23,7004,6004,6904,5904,660254,800
2024-06-28 モルガン・スタンレーMUFG証券株式会社72,2100.51%5,0134,4304,5454,4054,510216,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TZ1D3502024-07-05 15:19デジタルアーツ株式会社レオス・キャピタルワークス株式会社変更報告書(特例対象株券等)
S100TNJ73502024-06-19 16:22デジタルアーツ株式会社ブラックロック・ジャパン株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報