| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,417 | 1,420 | 1,411 | 1,420 | 125,600 | 13 | 101% | 100% | 70% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20250121 | 1,420 | 1,420 | 1,410 | 1,413 | 134,300 | -7 | 100% | 100% | 107% | ▼ | 100% | 102% | 99% | 97% | 101% |
| 20250122 | 1,415 | 1,417 | 1,408 | 1,409 | 131,700 | -4 | 100% | 100% | 98% | ▼▼ | 100% | 102% | 99% | 96% | 101% |
| 20250123 | 1,408 | 1,412 | 1,405 | 1,409 | 168,900 | 0 | 100% | 100% | 128% | -- | 99% | 101% | 99% | 96% | 101% |
| 20250124 | 1,417 | 1,423 | 1,408 | 1,408 | 160,800 | -1 | 100% | 99% | 95% | ▼ | 101% | 100% | 98% | 96% | 101% |
| 20250127 | 1,420 | 1,428 | 1,413 | 1,428 | 154,800 | 20 | 101% | 101% | 96% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20250128 | 1,433 | 1,447 | 1,429 | 1,440 | 204,900 | 12 | 101% | 100% | 132% | ▲▲ | 99% | 98% | 97% | 98% | 103% |
| 20250129 | 1,440 | 1,442 | 1,429 | 1,432 | 187,700 | -8 | 99% | 99% | 92% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20250130 | 1,435 | 1,435 | 1,417 | 1,426 | 294,500 | -6 | 100% | 99% | 157% | ▼▼ | 99% | 98% | 98% | 98% | 102% |
| 20250131 | 1,428 | 1,428 | 1,417 | 1,419 | 273,700 | -7 | 100% | 99% | 93% | ▼▼▼ | 99% | 99% | 98% | 98% | 101% |
| 20250203 | 1,417 | 1,417 | 1,400 | 1,409 | 457,800 | -10 | 99% | 99% | 167% | ▼▼▼▼ | 99% | 98% | 99% | 98% | 101% |
| 20250204 | 1,420 | 1,429 | 1,407 | 1,408 | 307,200 | -1 | 100% | 99% | 67% | ▼▼▼▼▼ | 99% | 98% | 101% | 98% | 101% |
| 20250205 | 1,415 | 1,416 | 1,395 | 1,395 | 409,200 | -13 | 99% | 99% | 133% | ▼▼▼▼▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20250206 | 1,405 | 1,407 | 1,397 | 1,398 | 323,500 | 3 | 100% | 100% | 79% | ▲ | 99% | 99% | 101% | 97% | 100% |
| 20250207 | 1,404 | 1,404 | 1,394 | 1,394 | 279,600 | -4 | 100% | 99% | 86% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20250210 | 1,396 | 1,398 | 1,382 | 1,382 | 394,200 | -12 | 99% | 99% | 141% | ▼▼ | 99% | 100% | 102% | 96% | 100% |
| 20250212 | 1,397 | 1,397 | 1,378 | 1,385 | 296,700 | 3 | 100% | 99% | 75% | ▲ | 100% | 100% | 102% | 96% | 100% |
| 20250213 | 1,394 | 1,396 | 1,384 | 1,394 | 237,500 | 9 | 101% | 100% | 80% | ▲▲ | 100% | 98% | 102% | 97% | 101% |
| 20250214 | 1,400 | 1,403 | 1,395 | 1,396 | 226,900 | 2 | 100% | 100% | 96% | ▲▲▲ | 100% | 97% | 101% | 97% | 101% |
| 20250217 | 1,403 | 1,411 | 1,396 | 1,396 | 249,800 | 0 | 100% | 100% | 110% | -- | 100% | 99% | 102% | 97% | 101% |
| 20250218 | 1,396 | 1,398 | 1,391 | 1,393 | 285,800 | -3 | 100% | 100% | 114% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20250219 | 1,387 | 1,390 | 1,374 | 1,375 | 497,200 | -18 | 99% | 99% | 174% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20250220 | 1,373 | 1,373 | 1,360 | 1,360 | 496,700 | -15 | 99% | 99% | 100% | ▼▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20250225 | 1,370 | 1,371 | 1,354 | 1,359 | 847,200 | -1 | 100% | 99% | 171% | ▼▼▼▼ | 101% | 102% | 104% | 94% | 100% |
| 20250226 | 1,364 | 1,377 | 1,359 | 1,376 | 1,030,500 | 17 | 101% | 101% | 122% | ▲ | 101% | 103% | 106% | 96% | 101% |
| 20250227 | 1,349 | 1,371 | 1,343 | 1,366 | 641,800 | -10 | 99% | 101% | 62% | ▼ | 99% | 102% | 104% | 95% | 101% |
| 20250228 | 1,378 | 1,385 | 1,368 | 1,368 | 628,700 | 2 | 100% | 99% | 98% | ▲ | 101% | 104% | 104% | 96% | 101% |
| 20250303 | 1,367 | 1,387 | 1,364 | 1,381 | 394,000 | 13 | 101% | 101% | 63% | ▲▲ | 100% | 103% | 103% | 97% | 102% |
| 20250304 | 1,388 | 1,389 | 1,374 | 1,385 | 255,400 | 4 | 100% | 100% | 65% | ▲▲▲ | 100% | 102% | 103% | 98% | 102% |
| 20250305 | 1,387 | 1,394 | 1,378 | 1,388 | 333,000 | 3 | 100% | 100% | 130% | ▲▲▲▲ | 101% | 101% | 102% | 99% | 102% |
| 20250306 | 1,397 | 1,408 | 1,392 | 1,408 | 423,900 | 20 | 101% | 101% | 127% | ▲▲▲▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20250307 | 1,409 | 1,430 | 1,407 | 1,424 | 485,300 | 16 | 101% | 101% | 114% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20250310 | 1,422 | 1,422 | 1,404 | 1,416 | 197,900 | -8 | 99% | 100% | 41% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20250311 | 1,404 | 1,406 | 1,382 | 1,399 | 332,900 | -17 | 99% | 100% | 168% | ▼▼ | 100% | 100% | 102% | 98% | 103% |
| 20250312 | 1,400 | 1,412 | 1,398 | 1,405 | 256,600 | 6 | 100% | 100% | 77% | ▲ | 101% | 100% | 102% | 99% | 103% |
| 20250313 | 1,400 | 1,410 | 1,389 | 1,409 | 390,300 | 4 | 100% | 101% | 152% | ▲▲ | 100% | 99% | 99% | 99% | 104% |
| 20250314 | 1,412 | 1,412 | 1,399 | 1,408 | 174,100 | -1 | 100% | 100% | 45% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20250317 | 1,400 | 1,407 | 1,397 | 1,402 | 137,000 | -6 | 100% | 100% | 79% | ▼▼ | 99% | 101% | 98% | 98% | 103% |
| 20250318 | 1,408 | 1,415 | 1,400 | 1,400 | 224,300 | -2 | 100% | 99% | 164% | ▼▼▼ | 100% | 101% | 97% | 98% | 103% |
| 20250319 | 1,403 | 1,414 | 1,401 | 1,401 | 155,900 | 1 | 100% | 100% | 70% | ▲ | 100% | 102% | 97% | 98% | 103% |
| 20250321 | 1,399 | 1,412 | 1,396 | 1,404 | 168,900 | 3 | 100% | 100% | 108% | ▲▲ | 100% | 102% | 97% | 99% | 103% |
| 20250324 | 1,402 | 1,406 | 1,389 | 1,403 | 305,600 | -1 | 100% | 100% | 181% | ▼ | 102% | 102% | 97% | 99% | 103% |
| 20250325 | 1,400 | 1,422 | 1,400 | 1,421 | 201,400 | 18 | 101% | 102% | 66% | ▲ | 100% | 98% | 95% | 100% | 105% |
| 20250326 | 1,421 | 1,425 | 1,408 | 1,421 | 262,400 | 0 | 100% | 100% | 130% | -- | 101% | 98% | 95% | 100% | 104% |
| 20250327 | 1,419 | 1,435 | 1,411 | 1,427 | 329,900 | 6 | 100% | 101% | 126% | ▲ | 100% | 96% | 92% | 100% | 104% |
| 20250328 | 1,426 | 1,427 | 1,412 | 1,421 | 250,400 | -6 | 100% | 100% | 76% | ▼ | 98% | 96% | 93% | 100% | 104% |
| 20250331 | 1,413 | 1,416 | 1,391 | 1,391 | 309,000 | -30 | 98% | 98% | 123% | ▼▼ | 99% | 95% | 93% | 97% | 101% |
| 20250401 | 1,405 | 1,409 | 1,387 | 1,387 | 213,200 | -4 | 100% | 99% | 69% | ▼▼▼ | 98% | 95% | 94% | 97% | 100% |
| 20250402 | 1,397 | 1,397 | 1,371 | 1,374 | 220,600 | -13 | 99% | 98% | 103% | ▼▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20250403 | 1,350 | 1,356 | 1,334 | 1,353 | 356,500 | -21 | 98% | 100% | 162% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250404 | 1,340 | 1,346 | 1,326 | 1,337 | 312,900 | -16 | 99% | 100% | 88% | ▼▼▼▼▼▼ | 101% | 103% | 0% | 94% | 100% |
| 20250408 | 1,315 | 1,326 | 1,298 | 1,323 | 351,500 | -14 | 99% | 101% | 112% | ▼▼▼▼▼▼▼ | 99% | 101% | 0% | 93% | 100% |
| 20250409 | 1,304 | 1,307 | 1,286 | 1,297 | 289,100 | -26 | 98% | 99% | 82% | ▼▼▼▼▼▼▼▼ | 100% | 95% | 0% | 91% | 100% |
| 20250410 | 1,348 | 1,355 | 1,323 | 1,351 | 260,400 | 54 | 104% | 100% | 90% | ▲ | 102% | 96% | 0% | 95% | 104% |
| 20250411 | 1,330 | 1,360 | 1,314 | 1,355 | 344,100 | 4 | 100% | 102% | 132% | ▲▲ | 98% | 98% | 0% | 95% | 104% |
| 20250414 | 1,341 | 1,359 | 1,312 | 1,312 | 435,300 | -43 | 97% | 98% | 127% | ▼ | 97% | 99% | 0% | 92% | 101% |
| 20250415 | 1,321 | 1,324 | 1,281 | 1,281 | 381,000 | -31 | 98% | 97% | 88% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20250416 | 1,293 | 1,298 | 1,275 | 1,282 | 334,200 | 1 | 100% | 99% | 88% | ▲ | 100% | 0% | 0% | 90% | 100% |
| 20250417 | 1,276 | 1,287 | 1,271 | 1,273 | 224,300 | -9 | 99% | 100% | 67% | ▼ | 102% | 0% | 0% | 89% | 100% |
| 20250418 | 1,284 | 1,308 | 1,278 | 1,308 | 232,800 | 35 | 103% | 102% | 104% | ▲ | % | % | % | 92% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 50,300 | 73,000 | 45,300 | 26,100 | 5,000 | 46,900 |
| 2025-04-04 | 51,500 | 65,300 | 46,200 | 19,500 | 5,300 | 45,800 |
| 2025-03-28 | 53,200 | 57,100 | 47,400 | 21,400 | 5,800 | 35,700 |
| 2025-03-21 | 54,700 | 56,700 | 47,600 | 18,400 | 7,100 | 38,300 |
| 2025-03-14 | 57,400 | 69,900 | 47,900 | 17,500 | 9,500 | 52,400 |
| 2025-03-07 | 52,900 | 71,100 | 46,100 | 18,400 | 6,800 | 52,700 |
| 2025-02-28 | 62,500 | 128,800 | 53,100 | 30,600 | 9,400 | 98,200 |
| 2025-02-21 | 617,100 | 161,100 | 608,400 | 36,300 | 8,700 | 124,800 |
| 2025-02-14 | 254,900 | 130,900 | 245,900 | 27,700 | 9,000 | 103,200 |
| 2025-02-07 | 144,000 | 108,200 | 134,000 | 26,700 | 10,000 | 81,500 |
| 2025-01-31 | 90,000 | 74,300 | 84,700 | 23,200 | 5,300 | 51,100 |
| 2025-01-24 | 64,000 | 85,800 | 57,800 | 25,200 | 6,200 | 60,600 |
| 2025-01-17 | 58,400 | 96,300 | 52,200 | 24,700 | 6,200 | 71,600 |
| 2025-01-10 | 55,800 | 96,000 | 49,700 | 26,000 | 6,100 | 70,000 |
| 2024-12-27 | 64,300 | 103,700 | 46,800 | 26,300 | 17,500 | 77,400 |
| 2024-12-20 | 51,400 | 77,000 | 45,200 | 19,100 | 6,200 | 57,900 |
| 2024-12-13 | 50,300 | 70,000 | 45,200 | 18,900 | 5,100 | 51,100 |
| 2024-12-06 | 50,200 | 72,200 | 45,200 | 20,100 | 5,000 | 52,100 |
| 2024-11-29 | 67,600 | 78,000 | 60,200 | 21,900 | 7,400 | 56,100 |
| 2024-11-22 | 71,900 | 73,500 | 60,300 | 22,400 | 11,600 | 51,100 |
| 2024-11-15 | 68,900 | 67,800 | 60,200 | 21,100 | 8,700 | 46,700 |
| 2024-11-08 | 68,200 | 82,500 | 60,200 | 19,900 | 8,000 | 62,600 |
| 2024-11-01 | 66,500 | 56,800 | 60,300 | 18,900 | 6,200 | 37,900 |
| 2024-10-25 | 68,900 | 53,600 | 60,300 | 17,700 | 8,600 | 35,900 |
| 2024-10-18 | 72,100 | 45,700 | 62,500 | 15,000 | 9,600 | 30,700 |
| 2024-10-11 | 71,600 | 52,600 | 62,400 | 20,400 | 9,200 | 32,200 |
| 2024-10-04 | 56,000 | 42,800 | 47,400 | 18,700 | 8,600 | 24,100 |
| 2024-09-27 | 84,100 | 211,600 | 56,600 | 152,800 | 27,500 | 58,800 |
| 2024-09-20 | 68,200 | 57,100 | 56,200 | 24,800 | 12,000 | 32,300 |
| 2024-09-13 | 65,100 | 60,000 | 56,200 | 26,300 | 8,900 | 33,700 |
| 2024-09-06 | 64,200 | 63,200 | 56,200 | 24,100 | 8,000 | 39,100 |
| 2024-08-30 | 73,600 | 81,900 | 54,500 | 25,500 | 19,100 | 56,400 |
| 2024-08-23 | 79,700 | 91,900 | 66,900 | 20,400 | 12,800 | 71,500 |
| 2024-08-16 | 78,000 | 90,400 | 64,600 | 21,700 | 13,400 | 68,700 |
| 2024-08-09 | 80,000 | 73,100 | 64,000 | 19,100 | 16,000 | 54,000 |
| 2024-08-02 | 75,300 | 111,600 | 63,000 | 32,300 | 12,300 | 79,300 |
| 2024-07-26 | 76,400 | 127,000 | 62,900 | 39,400 | 13,500 | 87,600 |
| 2024-07-19 | 75,400 | 169,600 | 62,900 | 47,900 | 12,500 | 121,700 |
| 2024-07-12 | 75,000 | 154,600 | 62,900 | 42,200 | 12,100 | 112,400 |
| 2024-07-05 | 76,100 | 144,500 | 62,700 | 38,700 | 13,400 | 105,800 |
| 2024-06-28 | 98,800 | 105,300 | 78,700 | 35,100 | 20,100 | 70,200 |
| 2024-06-21 | 93,800 | 68,000 | 78,700 | 28,600 | 15,100 | 39,400 |
| 2024-06-14 | 96,200 | 44,300 | 78,800 | 24,100 | 17,400 | 20,200 |
| 2024-06-07 | 99,000 | 51,900 | 78,700 | 18,000 | 20,300 | 33,900 |
| 2024-05-31 | 81,500 | 43,600 | 62,800 | 12,900 | 18,700 | 30,700 |
| 2024-05-24 | 82,600 | 35,900 | 63,100 | 14,000 | 19,500 | 21,900 |
| 2024-05-17 | 79,600 | 43,600 | 60,600 | 19,900 | 19,000 | 23,700 |
| 2024-05-10 | 82,600 | 42,200 | 60,600 | 18,300 | 22,000 | 23,900 |
| 2024-05-02 | 83,000 | 45,900 | 60,600 | 20,400 | 22,400 | 25,500 |
| 2024-04-26 | 81,200 | 51,200 | 60,700 | 23,000 | 20,500 | 28,200 |
| 2024-04-19 | 78,100 | 52,800 | 56,900 | 28,600 | 21,200 | 24,200 |
| 2024-04-12 | 84,200 | 50,200 | 50,700 | 19,100 | 33,500 | 31,100 |
| 2024-04-05 | 69,600 | 50,200 | 49,200 | 20,800 | 20,400 | 29,400 |
| 2024-03-29 | 70,900 | 51,200 | 49,200 | 23,700 | 21,700 | 27,500 |
| 2024-03-22 | 72,600 | 53,700 | 49,700 | 24,800 | 22,900 | 28,900 |
| 2024-03-15 | 94,500 | 55,000 | 72,200 | 25,400 | 22,300 | 29,600 |
| 2024-03-08 | 93,900 | 47,100 | 72,600 | 19,400 | 21,300 | 27,700 |
| 2024-03-01 | 110,700 | 61,700 | 77,700 | 29,700 | 33,000 | 32,000 |
| 2024-02-22 | 673,100 | 99,700 | 627,400 | 30,800 | 45,700 | 68,900 |
| 2024-02-16 | 277,900 | 104,600 | 253,300 | 32,700 | 24,600 | 71,900 |
| 2024-02-09 | 178,700 | 113,100 | 158,900 | 35,700 | 19,800 | 77,400 |
| 2024-02-02 | 124,800 | 119,100 | 108,200 | 32,900 | 16,600 | 86,200 |
| 2024-01-26 | 106,900 | 143,400 | 93,300 | 46,500 | 13,600 | 96,900 |
| 2024-01-19 | 95,800 | 152,100 | 79,400 | 49,900 | 16,400 | 102,200 |
| 2024-01-12 | 92,800 | 148,500 | 77,000 | 44,700 | 15,800 | 103,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | ＤＣＭ | 2025年２月期 決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | ＤＣＭ | 2025年２月期 決算補足説明資料 |
| 20250411 | 15:30 | ＤＣＭ | 剰余金の配当（増配）に関するお知らせ |
| 20250411 | 15:30 | ＤＣＭ | 中期経営計画（2023～2025年度）の見直しに関するお知らせ |
| 20250411 | 15:30 | ＤＣＭ | 代表取締役の異動および役員人事に関するお知らせ |
| 20241227 | 15:30 | ＤＣＭ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241227 | 15:30 | ＤＣＭ | 2025年２月期 第３四半期決算補足説明資料 |
| 20240927 | 15:30 | ＤＣＭ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 15:30 | ＤＣＭ | 2025年２月期 第２四半期決算補足説明資料 |
| 20240808 | 15:30 | ＤＣＭ | 子会社組織変更および人事異動に関するお知らせ |
| 20240711 | 15:30 | ＤＣＭ | （開示事項の経過）完全子会社間の吸収合併契約に関するお知らせ |
| 20240628 | 15:30 | ＤＣＭ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:30 | ＤＣＭ | 2025年２月期 第１四半期決算補足説明資料 |
| 20240412 | 17:10 | ＤＣＭ | 個別決算における前事業年度の実績値との差異に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | ＤＣＭ | 2024年２月期 決算補足説明資料 |
| 20240412 | 15:30 | ＤＣＭ | 剰余金の配当（増配）に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 自己株式の消却に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 完全子会社の合併に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 役員人事に関するお知らせ |
| 20240111 | 15:30 | ＤＣＭ | グループ内組織再編および子会社組織変更および人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3050 | 1 | ホームセンター｜ＤＣＭ株式会社 | 2025-04-19 10:27:30 |
| 3050 | 2 | 第67期決算公告 (平成28年5月期) [PDF/208KB] | 2024-06-18 20:50:30 |
| 3050 | 2 | 第68期決算公告 (平成29年2月期) [PDF/177KB] | 2024-06-18 20:50:29 |
| 3050 | 2 | 第69期決算公告 (平成30年2月期) [PDF/133KB] | 2024-06-18 20:50:27 |
| 3050 | 2 | 第70期決算公告 (平成31年2月期) [PDF/131KB] | 2024-06-18 20:50:26 |
| 3050 | 2 | 第71期決算公告 (令和2年2月期) [PDF/141KB] | 2024-06-18 20:50:25 |
| 3050 | 2 | 2016年2月29日現在の貸借対照表及び第66期損益計算書 [PDF/83KB] | 2024-06-18 20:50:24 |
| 3050 | 2 | 2017年2月28日現在の貸借対照表及び第67期損益計算書 [PDF/238KB] | 2024-06-18 20:50:22 |
| 3050 | 2 | 2018年2月28日現在の貸借対照表及び第68期損益計算書 [PDF/391KB] | 2024-06-18 20:50:21 |
| 3050 | 2 | 2019年2月28日現在の貸借対照表及び第69期損益計算書 [PDF/392KB] | 2024-06-18 20:50:20 |