| 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 | 1,395 | 1,425 | 1,388 | 1,419 | 329,200 | 20 | 101% | 102% | 116% | ▲ | 99% | 102% | 101% | 97% | 103% |
| 20240726 | 1,420 | 1,420 | 1,398 | 1,400 | 188,000 | -19 | 99% | 99% | 57% | ▼ | 100% | 101% | 103% | 96% | 102% |
| 20240729 | 1,422 | 1,429 | 1,412 | 1,426 | 179,300 | 26 | 102% | 100% | 95% | ▲ | 99% | 98% | 104% | 100% | 103% |
| 20240730 | 1,426 | 1,426 | 1,408 | 1,418 | 183,200 | -8 | 99% | 99% | 102% | ▼ | 102% | 99% | 105% | 99% | 103% |
| 20240731 | 1,415 | 1,450 | 1,411 | 1,449 | 336,900 | 31 | 102% | 102% | 184% | ▲ | 100% | 98% | 104% | 100% | 105% |
| 20240801 | 1,434 | 1,440 | 1,413 | 1,430 | 239,500 | -19 | 99% | 100% | 71% | ▼ | 99% | 99% | 105% | 99% | 104% |
| 20240802 | 1,410 | 1,413 | 1,380 | 1,392 | 439,200 | -38 | 97% | 99% | 183% | ▼▼ | 97% | 102% | 110% | 96% | 101% |
| 20240805 | 1,350 | 1,358 | 1,296 | 1,303 | 667,900 | -89 | 94% | 97% | 152% | ▼▼▼ | 102% | 101% | 108% | 90% | 100% |
| 20240806 | 1,373 | 1,418 | 1,368 | 1,405 | 493,300 | 102 | 108% | 102% | 74% | ▲ | 100% | 99% | 107% | 97% | 108% |
| 20240807 | 1,390 | 1,417 | 1,381 | 1,393 | 386,200 | -12 | 99% | 100% | 78% | ▼ | 99% | 100% | 108% | 96% | 107% |
| 20240808 | 1,379 | 1,392 | 1,358 | 1,361 | 384,800 | -32 | 98% | 99% | 100% | ▼▼ | 99% | 101% | 107% | 94% | 104% |
| 20240809 | 1,391 | 1,392 | 1,361 | 1,380 | 370,400 | 19 | 101% | 99% | 96% | ▲ | 99% | 103% | 108% | 95% | 106% |
| 20240813 | 1,375 | 1,378 | 1,356 | 1,361 | 310,500 | -19 | 99% | 99% | 84% | ▼ | 100% | 104% | 109% | 94% | 104% |
| 20240814 | 1,366 | 1,378 | 1,362 | 1,372 | 220,700 | 11 | 101% | 100% | 71% | ▲ | 100% | 103% | 107% | 95% | 105% |
| 20240815 | 1,376 | 1,385 | 1,370 | 1,380 | 191,900 | 8 | 101% | 100% | 87% | ▲▲ | 101% | 103% | 106% | 95% | 106% |
| 20240816 | 1,397 | 1,410 | 1,387 | 1,410 | 238,400 | 30 | 102% | 101% | 124% | ▲▲▲ | 99% | 103% | 105% | 97% | 108% |
| 20240819 | 1,403 | 1,407 | 1,383 | 1,389 | 294,100 | -21 | 99% | 99% | 123% | ▼ | 102% | 106% | 107% | 96% | 107% |
| 20240820 | 1,383 | 1,417 | 1,381 | 1,417 | 245,500 | 28 | 102% | 102% | 83% | ▲ | 101% | 105% | 107% | 98% | 109% |
| 20240821 | 1,410 | 1,423 | 1,409 | 1,421 | 179,400 | 4 | 100% | 101% | 73% | ▲▲ | 101% | 104% | 106% | 98% | 109% |
| 20240822 | 1,427 | 1,441 | 1,421 | 1,441 | 175,000 | 20 | 101% | 101% | 98% | ▲▲▲ | 100% | 103% | 105% | 99% | 111% |
| 20240823 | 1,441 | 1,441 | 1,427 | 1,435 | 141,300 | -6 | 100% | 100% | 81% | ▼ | 102% | 100% | 105% | 99% | 110% |
| 20240826 | 1,443 | 1,468 | 1,441 | 1,467 | 367,000 | 32 | 102% | 102% | 260% | ▲ | 100% | 98% | 103% | 100% | 113% |
| 20240827 | 1,472 | 1,488 | 1,467 | 1,478 | 267,800 | 11 | 101% | 100% | 73% | ▲▲ | 101% | 97% | 103% | 100% | 113% |
| 20240828 | 1,478 | 1,491 | 1,464 | 1,486 | 430,800 | 8 | 101% | 101% | 161% | ▲▲▲ | 99% | 99% | 104% | 100% | 114% |
| 20240829 | 1,459 | 1,461 | 1,432 | 1,442 | 380,300 | -44 | 97% | 99% | 88% | ▼ | 101% | 100% | 110% | 97% | 111% |
| 20240830 | 1,437 | 1,447 | 1,419 | 1,447 | 656,800 | 5 | 100% | 101% | 173% | ▲ | 98% | 101% | 109% | 97% | 111% |
| 20240902 | 1,447 | 1,447 | 1,420 | 1,420 | 192,700 | -27 | 98% | 98% | 29% | ▼ | 100% | 102% | 110% | 96% | 109% |
| 20240903 | 1,430 | 1,439 | 1,427 | 1,431 | 169,000 | 11 | 101% | 100% | 88% | ▲ | 101% | 104% | 111% | 96% | 105% |
| 20240904 | 1,421 | 1,444 | 1,421 | 1,440 | 425,400 | 9 | 101% | 101% | 252% | ▲▲ | 100% | 102% | 109% | 97% | 106% |
| 20240905 | 1,445 | 1,445 | 1,430 | 1,438 | 303,500 | -2 | 100% | 100% | 71% | ▼ | 101% | 102% | 109% | 97% | 106% |
| 20240906 | 1,445 | 1,473 | 1,439 | 1,460 | 349,600 | 22 | 102% | 101% | 115% | ▲ | 101% | 102% | 109% | 98% | 107% |
| 20240909 | 1,446 | 1,462 | 1,428 | 1,458 | 364,600 | -2 | 100% | 101% | 104% | ▼ | 101% | 101% | 108% | 98% | 107% |
| 20240910 | 1,458 | 1,482 | 1,455 | 1,475 | 177,400 | 17 | 101% | 101% | 49% | ▲ | 99% | 103% | 107% | 99% | 108% |
| 20240911 | 1,477 | 1,477 | 1,443 | 1,460 | 220,900 | -15 | 99% | 99% | 125% | ▼ | 100% | 103% | 107% | 98% | 106% |
| 20240912 | 1,475 | 1,486 | 1,461 | 1,473 | 206,400 | 13 | 101% | 100% | 93% | ▲ | 99% | 102% | 107% | 99% | 106% |
| 20240913 | 1,469 | 1,475 | 1,442 | 1,447 | 232,200 | -26 | 98% | 99% | 113% | ▼ | 100% | 101% | 105% | 97% | 104% |
| 20240917 | 1,477 | 1,490 | 1,459 | 1,478 | 331,000 | 31 | 102% | 100% | 143% | ▲ | 102% | 100% | 104% | 99% | 104% |
| 20240918 | 1,488 | 1,515 | 1,488 | 1,515 | 376,600 | 37 | 103% | 102% | 114% | ▲▲ | 98% | 98% | 101% | 100% | 107% |
| 20240919 | 1,520 | 1,524 | 1,494 | 1,494 | 234,300 | -21 | 99% | 98% | 62% | ▼ | 99% | 100% | 102% | 99% | 105% |
| 20240920 | 1,505 | 1,508 | 1,486 | 1,497 | 350,300 | 3 | 100% | 99% | 150% | ▲ | 99% | 105% | 101% | 99% | 105% |
| 20240924 | 1,503 | 1,505 | 1,486 | 1,490 | 257,000 | -7 | 100% | 99% | 73% | ▼ | 99% | 107% | 103% | 98% | 105% |
| 20240925 | 1,480 | 1,480 | 1,447 | 1,460 | 279,200 | -30 | 98% | 99% | 109% | ▼▼ | 102% | 107% | 103% | 96% | 103% |
| 20240926 | 1,470 | 1,495 | 1,466 | 1,495 | 367,300 | 35 | 102% | 102% | 132% | ▲ | 101% | 104% | 101% | 99% | 105% |
| 20240927 | 1,495 | 1,524 | 1,478 | 1,511 | 558,200 | 16 | 101% | 101% | 152% | ▲▲ | 105% | 103% | 101% | 100% | 106% |
| 20240930 | 1,502 | 1,607 | 1,480 | 1,579 | 1,098,300 | 68 | 105% | 105% | 197% | ▲▲▲ | 100% | 98% | 95% | 100% | 111% |
| 20241001 | 1,575 | 1,592 | 1,561 | 1,578 | 325,500 | -1 | 100% | 100% | 30% | ▼ | 97% | 97% | 94% | 100% | 111% |
| 20241002 | 1,595 | 1,600 | 1,554 | 1,555 | 252,300 | -23 | 99% | 97% | 78% | ▼▼ | 98% | 97% | 95% | 98% | 109% |
| 20241003 | 1,573 | 1,585 | 1,543 | 1,549 | 221,800 | -6 | 100% | 98% | 88% | ▼▼▼ | 99% | 98% | 95% | 98% | 108% |
| 20241004 | 1,554 | 1,564 | 1,537 | 1,542 | 220,000 | -7 | 100% | 99% | 99% | ▼▼▼▼ | 100% | 97% | 95% | 98% | 107% |
| 20241007 | 1,548 | 1,554 | 1,536 | 1,541 | 206,000 | -1 | 100% | 100% | 94% | ▼▼▼▼▼ | 99% | 99% | 0% | 98% | 106% |
| 20241008 | 1,521 | 1,521 | 1,499 | 1,505 | 250,400 | -36 | 98% | 99% | 122% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 95% | 104% |
| 20241009 | 1,518 | 1,537 | 1,511 | 1,522 | 267,800 | 17 | 101% | 100% | 107% | ▲ | 99% | 98% | 0% | 96% | 105% |
| 20241010 | 1,522 | 1,527 | 1,497 | 1,505 | 215,800 | -17 | 99% | 99% | 81% | ▼ | 100% | 99% | 0% | 95% | 104% |
| 20241011 | 1,502 | 1,511 | 1,499 | 1,499 | 212,100 | -6 | 100% | 100% | 98% | ▼▼ | 101% | 99% | 0% | 95% | 104% |
| 20241015 | 1,504 | 1,516 | 1,500 | 1,512 | 270,400 | 13 | 101% | 101% | 127% | ▲ | 99% | 98% | 0% | 96% | 104% |
| 20241016 | 1,513 | 1,521 | 1,493 | 1,493 | 164,200 | -19 | 99% | 99% | 61% | ▼ | 100% | 99% | 0% | 95% | 102% |
| 20241017 | 1,491 | 1,496 | 1,484 | 1,494 | 170,700 | 1 | 100% | 100% | 104% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 1,497 | 1,507 | 1,485 | 1,492 | 147,800 | -2 | 100% | 100% | 87% | ▼ | 99% | 0% | 0% | 94% | 102% |
| 20241021 | 1,495 | 1,496 | 1,475 | 1,481 | 183,300 | -11 | 99% | 99% | 124% | ▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241022 | 1,472 | 1,472 | 1,454 | 1,470 | 160,500 | -11 | 99% | 100% | 88% | ▼▼▼ | % | % | % | 93% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:20:42 |
| 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 |