| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,041 | 1,060 | 1,037 | 1,050 | 47,600 | -10 | 99% | 101% | 156% | ▼▼ | 100% | 102% | 94% | 95% | 100% |
| 20240726 | 1,043 | 1,047 | 1,036 | 1,038 | 50,800 | -12 | 99% | 100% | 107% | ▼▼▼ | 101% | 97% | 93% | 94% | 100% |
| 20240729 | 1,060 | 1,075 | 1,048 | 1,067 | 38,100 | 29 | 103% | 101% | 75% | ▲ | 99% | 91% | 92% | 97% | 103% |
| 20240730 | 1,070 | 1,070 | 1,050 | 1,057 | 42,100 | -10 | 99% | 99% | 110% | ▼ | 101% | 90% | 93% | 96% | 102% |
| 20240731 | 1,057 | 1,067 | 1,046 | 1,067 | 32,400 | 10 | 101% | 101% | 77% | ▲ | 97% | 90% | 93% | 97% | 103% |
| 20240801 | 1,057 | 1,059 | 1,026 | 1,029 | 323,300 | -38 | 96% | 97% | 998% | ▼ | 98% | 95% | 99% | 94% | 100% |
| 20240802 | 999 | 999 | 975 | 975 | 131,600 | -54 | 95% | 98% | 41% | ▼▼ | 95% | 100% | 105% | 89% | 100% |
| 20240805 | 945 | 955 | 870 | 900 | 188,800 | -75 | 92% | 95% | 143% | ▼▼▼ | 105% | 104% | 109% | 82% | 100% |
| 20240806 | 909 | 954 | 909 | 952 | 86,600 | 52 | 106% | 105% | 46% | ▲ | 102% | 104% | 108% | 87% | 106% |
| 20240807 | 922 | 972 | 917 | 945 | 76,300 | -7 | 99% | 102% | 88% | ▼ | 102% | 103% | 107% | 86% | 105% |
| 20240808 | 930 | 959 | 930 | 945 | 50,000 | 0 | 100% | 102% | 66% | -- | 100% | 103% | 105% | 86% | 105% |
| 20240809 | 950 | 965 | 930 | 948 | 77,500 | 3 | 100% | 100% | 155% | ▲ | 103% | 107% | 108% | 86% | 105% |
| 20240813 | 918 | 943 | 911 | 941 | 73,600 | -7 | 99% | 103% | 95% | ▼ | 100% | 103% | 104% | 86% | 105% |
| 20240814 | 954 | 960 | 944 | 958 | 49,000 | 17 | 102% | 100% | 67% | ▲ | 101% | 103% | 105% | 87% | 106% |
| 20240815 | 950 | 963 | 950 | 962 | 36,700 | 4 | 100% | 101% | 75% | ▲▲ | 101% | 101% | 102% | 90% | 107% |
| 20240816 | 971 | 979 | 968 | 979 | 24,600 | 17 | 102% | 101% | 67% | ▲▲▲ | 97% | 98% | 100% | 91% | 109% |
| 20240819 | 994 | 995 | 962 | 965 | 408,500 | -14 | 99% | 97% | 1661% | ▼ | 101% | 101% | 103% | 90% | 107% |
| 20240820 | 968 | 981 | 968 | 981 | 28,100 | 16 | 102% | 101% | 7% | ▲ | 100% | 101% | 100% | 92% | 109% |
| 20240821 | 970 | 979 | 969 | 974 | 17,800 | -7 | 99% | 100% | 63% | ▼ | 101% | 101% | 99% | 91% | 108% |
| 20240822 | 972 | 984 | 972 | 979 | 19,200 | 5 | 101% | 101% | 108% | ▲ | 99% | 101% | 98% | 92% | 109% |
| 20240823 | 977 | 984 | 970 | 971 | 16,400 | -8 | 99% | 99% | 85% | ▼ | 101% | 102% | 98% | 91% | 108% |
| 20240826 | 971 | 984 | 967 | 976 | 34,600 | 5 | 101% | 101% | 211% | ▲ | 101% | 102% | 97% | 91% | 108% |
| 20240827 | 973 | 983 | 973 | 981 | 20,500 | 5 | 101% | 101% | 59% | ▲▲ | 102% | 103% | 98% | 92% | 109% |
| 20240828 | 968 | 991 | 964 | 984 | 62,800 | 3 | 100% | 102% | 306% | ▲▲▲ | 99% | 102% | 97% | 92% | 109% |
| 20240829 | 977 | 979 | 967 | 971 | 31,200 | -13 | 99% | 99% | 50% | ▼ | 102% | 99% | 97% | 94% | 108% |
| 20240830 | 974 | 998 | 974 | 992 | 69,800 | 21 | 102% | 102% | 224% | ▲ | 99% | 97% | 96% | 100% | 110% |
| 20240902 | 992 | 993 | 973 | 978 | 57,300 | -14 | 99% | 99% | 82% | ▼ | 101% | 98% | 97% | 99% | 109% |
| 20240903 | 983 | 995 | 977 | 993 | 60,800 | 15 | 102% | 101% | 106% | ▲ | 99% | 98% | 97% | 100% | 106% |
| 20240904 | 978 | 979 | 963 | 966 | 53,200 | -27 | 97% | 99% | 88% | ▼ | 101% | 98% | 99% | 97% | 103% |
| 20240905 | 961 | 980 | 958 | 966 | 32,900 | 0 | 100% | 101% | 62% | -- | 98% | 97% | 98% | 97% | 103% |
| 20240906 | 975 | 975 | 958 | 960 | 33,800 | -6 | 99% | 98% | 103% | ▼ | 102% | 101% | 102% | 97% | 102% |
| 20240909 | 936 | 956 | 925 | 956 | 50,200 | -4 | 100% | 102% | 149% | ▼▼ | 99% | 98% | 101% | 96% | 102% |
| 20240910 | 950 | 956 | 942 | 945 | 22,600 | -11 | 99% | 99% | 45% | ▼▼▼ | 98% | 99% | 102% | 95% | 100% |
| 20240911 | 940 | 943 | 923 | 925 | 45,000 | -20 | 98% | 98% | 199% | ▼▼▼▼ | 101% | 99% | 103% | 93% | 100% |
| 20240912 | 938 | 949 | 938 | 945 | 18,600 | 20 | 102% | 101% | 41% | ▲ | 99% | 100% | 104% | 95% | 102% |
| 20240913 | 935 | 941 | 927 | 930 | 37,700 | -15 | 98% | 99% | 203% | ▼ | 100% | 100% | 105% | 94% | 101% |
| 20240917 | 932 | 933 | 917 | 930 | 33,500 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 106% | 94% | 101% |
| 20240918 | 931 | 936 | 921 | 932 | 20,000 | 2 | 100% | 100% | 60% | ▲ | 98% | 100% | 105% | 94% | 101% |
| 20240919 | 947 | 947 | 930 | 930 | 25,800 | -2 | 100% | 98% | 129% | ▼ | 99% | 101% | 106% | 94% | 101% |
| 20240920 | 939 | 939 | 929 | 933 | 29,500 | 3 | 100% | 99% | 114% | ▲ | 99% | 100% | 106% | 94% | 101% |
| 20240924 | 945 | 945 | 931 | 932 | 18,200 | -1 | 100% | 99% | 62% | ▼ | 100% | 101% | 107% | 94% | 101% |
| 20240925 | 936 | 937 | 929 | 936 | 136,500 | 4 | 100% | 100% | 750% | ▲ | 101% | 101% | 106% | 94% | 101% |
| 20240926 | 941 | 949 | 937 | 949 | 34,400 | 13 | 101% | 101% | 25% | ▲▲ | 101% | 101% | 106% | 96% | 103% |
| 20240927 | 938 | 953 | 936 | 949 | 46,800 | 0 | 100% | 101% | 136% | -- | 100% | 101% | 107% | 96% | 103% |
| 20240930 | 934 | 939 | 928 | 934 | 63,200 | -15 | 98% | 100% | 135% | ▼ | 101% | 102% | 106% | 94% | 101% |
| 20241001 | 939 | 948 | 933 | 948 | 23,400 | 14 | 101% | 101% | 37% | ▲ | 101% | 102% | 107% | 95% | 102% |
| 20241002 | 935 | 943 | 935 | 940 | 20,800 | -8 | 99% | 101% | 89% | ▼ | 100% | 101% | 105% | 95% | 102% |
| 20241003 | 946 | 949 | 941 | 946 | 17,800 | 6 | 101% | 100% | 86% | ▲ | 99% | 101% | 105% | 98% | 102% |
| 20241004 | 951 | 951 | 945 | 945 | 21,300 | -1 | 100% | 99% | 120% | ▼ | 99% | 100% | 103% | 98% | 102% |
| 20241007 | 968 | 968 | 953 | 958 | 26,700 | 13 | 101% | 99% | 125% | ▲ | 100% | 103% | 0% | 100% | 104% |
| 20241008 | 951 | 954 | 945 | 947 | 22,300 | -11 | 99% | 100% | 84% | ▼ | 100% | 103% | 0% | 99% | 102% |
| 20241009 | 952 | 954 | 941 | 953 | 49,700 | 6 | 101% | 100% | 223% | ▲ | 101% | 103% | 0% | 99% | 103% |
| 20241010 | 958 | 963 | 948 | 963 | 20,200 | 10 | 101% | 101% | 41% | ▲▲ | 101% | 103% | 0% | 100% | 104% |
| 20241011 | 958 | 970 | 954 | 969 | 40,600 | 6 | 101% | 101% | 201% | ▲▲▲ | 102% | 104% | 0% | 100% | 104% |
| 20241015 | 962 | 983 | 962 | 977 | 60,600 | 8 | 101% | 102% | 149% | ▲▲▲▲ | 102% | 104% | 0% | 100% | 105% |
| 20241016 | 963 | 996 | 963 | 984 | 60,600 | 7 | 101% | 102% | 100% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241017 | 979 | 997 | 979 | 991 | 63,000 | 7 | 101% | 101% | 104% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241018 | 990 | 992 | 978 | 978 | 31,700 | -13 | 99% | 99% | 50% | ▼ | 102% | 0% | 0% | 99% | 105% |
| 20241021 | 981 | 1,002 | 981 | 998 | 53,600 | 20 | 102% | 102% | 169% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241022 | 998 | 1,002 | 973 | 994 | 73,200 | -4 | 100% | 100% | 137% | ▼ | % | % | % | 100% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,200 | 313,900 | 6,100 | 273,000 | 3,100 | 40,900 |
| 2024-10-11 | 9,400 | 330,000 | 6,100 | 275,000 | 3,300 | 55,000 |
| 2024-10-04 | 9,200 | 334,500 | 6,100 | 276,700 | 3,100 | 57,800 |
| 2024-09-27 | 8,900 | 955,900 | 6,100 | 788,700 | 2,800 | 167,200 |
| 2024-09-20 | 8,700 | 850,400 | 6,100 | 785,100 | 2,600 | 65,300 |
| 2024-09-13 | 7,700 | 847,700 | 6,100 | 783,900 | 1,600 | 63,800 |
| 2024-09-06 | 7,500 | 842,900 | 6,100 | 786,100 | 1,400 | 56,800 |
| 2024-08-30 | 8,000 | 832,300 | 6,100 | 786,000 | 1,900 | 46,300 |
| 2024-08-23 | 8,500 | 842,900 | 6,100 | 787,600 | 2,400 | 55,300 |
| 2024-08-16 | 10,600 | 501,900 | 6,100 | 441,500 | 4,500 | 60,400 |
| 2024-08-09 | 12,400 | 514,400 | 6,100 | 445,000 | 6,300 | 69,400 |
| 2024-08-02 | 9,500 | 534,500 | 6,100 | 462,500 | 3,400 | 72,000 |
| 2024-07-26 | 10,200 | 526,600 | 6,100 | 206,900 | 4,100 | 319,700 |
| 2024-07-19 | 9,700 | 525,100 | 6,100 | 208,000 | 3,600 | 317,100 |
| 2024-07-12 | 9,800 | 520,400 | 6,100 | 211,300 | 3,700 | 309,100 |
| 2024-07-05 | 9,900 | 525,400 | 6,100 | 209,300 | 3,800 | 316,100 |
| 2024-06-28 | 10,400 | 520,900 | 6,100 | 204,600 | 4,300 | 316,300 |
| 2024-06-21 | 10,100 | 784,200 | 6,400 | 470,200 | 3,700 | 314,000 |
| 2024-06-14 | 9,200 | 785,400 | 6,400 | 470,400 | 2,800 | 315,000 |
| 2024-06-07 | 9,600 | 780,500 | 6,400 | 472,200 | 3,200 | 308,300 |
| 2024-05-31 | 10,500 | 854,800 | 6,400 | 547,100 | 4,100 | 307,700 |
| 2024-05-24 | 8,900 | 857,400 | 6,400 | 543,800 | 2,500 | 313,600 |
| 2024-05-17 | 9,800 | 852,300 | 6,400 | 538,300 | 3,400 | 314,000 |
| 2024-05-10 | 9,200 | 864,800 | 6,400 | 530,900 | 2,800 | 333,900 |
| 2024-05-02 | 8,700 | 812,200 | 6,400 | 494,200 | 2,300 | 318,000 |
| 2024-04-26 | 8,300 | 805,400 | 6,400 | 486,100 | 1,900 | 319,300 |
| 2024-04-19 | 8,200 | 790,500 | 6,400 | 475,200 | 1,800 | 315,300 |
| 2024-04-12 | 9,700 | 766,800 | 6,400 | 449,300 | 3,300 | 317,500 |
| 2024-04-05 | 14,800 | 754,400 | 6,400 | 440,000 | 8,400 | 314,400 |
| 2024-03-29 | 19,500 | 741,300 | 6,400 | 438,200 | 13,100 | 303,100 |
| 2024-03-22 | 11,600 | 697,000 | 6,400 | 457,200 | 5,200 | 239,800 |
| 2024-03-15 | 11,100 | 689,600 | 6,400 | 452,800 | 4,700 | 236,800 |
| 2024-03-08 | 11,000 | 681,100 | 6,400 | 447,700 | 4,600 | 233,400 |
| 2024-03-01 | 11,600 | 679,900 | 6,400 | 448,500 | 5,200 | 231,400 |
| 2024-02-22 | 16,300 | 670,000 | 6,400 | 444,300 | 9,900 | 225,700 |
| 2024-02-16 | 15,900 | 671,300 | 6,400 | 445,300 | 9,500 | 226,000 |
| 2024-02-09 | 14,400 | 257,000 | 6,400 | 231,400 | 8,000 | 25,600 |
| 2024-02-02 | 14,200 | 259,200 | 6,400 | 231,700 | 7,800 | 27,500 |
| 2024-01-26 | 14,200 | 249,300 | 6,800 | 221,600 | 7,400 | 27,700 |
| 2024-01-19 | 16,200 | 229,900 | 6,800 | 200,900 | 9,400 | 29,000 |
| 2024-01-12 | 15,000 | 204,900 | 6,800 | 178,500 | 8,200 | 26,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 14,248 | 0.08% | ▼ | -453,700 | 1,066 | 1,066 | 1,054 | 1,055 | 25,300 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 467,948 | 2.68% | ▼ | -29,900 | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 467,948 | 2.68% | ▼ | -29,900 | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 |
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 47,277 | 0.27% | ▼ | -55,000 | 1,075 | 1,078 | 1,061 | 1,068 | 107,400 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 102,277 | 0.58% | ▼ | -22,300 | 1,071 | 1,081 | 1,066 | 1,077 | 66,500 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 124,577 | 0.71% | ▲ | 37,600 | 1,068 | 1,093 | 1,060 | 1,091 | 164,100 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 497,848 | 2.85% | ▲ | 70,200 | 1,066 | 1,088 | 1,065 | 1,068 | 206,000 |
| 2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 427,648 | 2.44% | ▲ | 82,600 | 1,060 | 1,068 | 1,042 | 1,066 | 167,400 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 345,048 | 1.97% | ▲ | 106,500 | 1,068 | 1,068 | 1,041 | 1,050 | 171,900 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 238,548 | 1.36% | ▲ | 105,500 | 1,043 | 1,068 | 1,038 | 1,068 | 178,200 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 133,048 | 0.76% | ▲ | 133,048 | 1,052 | 1,052 | 1,034 | 1,043 | 132,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 15:00 | デジタルＨＤ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240924 | 15:00 | デジタルＨＤ | 営業投資有価証券の売却益計上に関するお知らせ |
| 20240809 | 15:00 | デジタルＨＤ | 2024年12月期 第2四半期決算短信[日本基準]（連結） |
| 20240809 | 15:00 | デジタルＨＤ | 営業外収益の計上に関するお知らせ |
| 20240809 | 15:00 | デジタルＨＤ | 業績予想の修正に関するお知らせ |
| 20240509 | 15:00 | デジタルＨＤ | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240328 | 16:00 | デジタルＨＤ | 営業投資有価証券の売却益計上及び営業外収益の計上に関するお知らせ |
| 20240328 | 16:00 | デジタルＨＤ | 業績予想の修正に関するお知らせ |
| 20240222 | 15:00 | デジタルＨＤ | 株主提案に関する書面の受領及び当該株主提案に対する当社取締役会意見に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240213 | 16:00 | デジタルＨＤ | 通期連結業績予想との差異に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 個別業績の前年実績値との差異に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 剰余金の配当に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240213 | 16:00 | デジタルＨＤ | 役員（取締役/取締役監査等委員）の選任提案に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2389 | 1 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-10-23 07:23:57 |
| 2389 | 2 | IR情報 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-18 04:27:30 |
| 2389 | 2 | メルマガ登録・解除 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:45 |
| 2389 | 2 | 定款 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:43 |
| 2389 | 2 | IRスケジュール | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:42 |
| 2389 | 2 | デジタルホールディングスレポート | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:40 |
| 2389 | 2 | 免責事項 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:39 |
| 2389 | 2 | よくあるご質問 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:38 |
| 2389 | 2 | ディスクロージャーポリシー | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:36 |
| 2389 | 2 | 電子公告 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:35 |