| 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 | 908 | 912 | 900 | 904 | 9,200 | 0 | 100% | 100% | 101% | -- | 101% | 103% | 106% | 96% | 100% |
| 20250121 | 904 | 914 | 903 | 913 | 5,600 | 9 | 101% | 101% | 61% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20250122 | 917 | 920 | 911 | 920 | 2,300 | 7 | 101% | 100% | 41% | ▲▲ | 101% | 102% | 104% | 98% | 102% |
| 20250123 | 920 | 929 | 920 | 929 | 3,400 | 9 | 101% | 101% | 148% | ▲▲▲ | 99% | 100% | 103% | 99% | 103% |
| 20250124 | 930 | 935 | 923 | 923 | 7,900 | -6 | 99% | 99% | 232% | ▼ | 101% | 97% | 103% | 98% | 102% |
| 20250127 | 923 | 944 | 923 | 931 | 11,200 | 8 | 101% | 101% | 142% | ▲ | 101% | 98% | 103% | 99% | 103% |
| 20250128 | 930 | 940 | 930 | 936 | 6,800 | 5 | 101% | 101% | 61% | ▲▲ | 100% | 98% | 103% | 99% | 104% |
| 20250129 | 932 | 942 | 931 | 932 | 9,800 | -4 | 100% | 100% | 144% | ▼ | 95% | 99% | 103% | 99% | 103% |
| 20250130 | 930 | 935 | 880 | 880 | 76,200 | -52 | 94% | 95% | 778% | ▼▼ | 100% | 103% | 106% | 93% | 100% |
| 20250131 | 903 | 903 | 887 | 899 | 21,700 | 19 | 102% | 100% | 28% | ▲ | 101% | 103% | 107% | 95% | 102% |
| 20250203 | 899 | 917 | 896 | 912 | 8,800 | 13 | 101% | 101% | 41% | ▲▲ | 100% | 102% | 105% | 97% | 104% |
| 20250204 | 912 | 914 | 907 | 914 | 1,800 | 2 | 100% | 100% | 20% | ▲▲▲ | 101% | 102% | 105% | 97% | 104% |
| 20250205 | 914 | 930 | 914 | 924 | 3,200 | 10 | 101% | 101% | 178% | ▲▲▲▲ | 101% | 102% | 104% | 98% | 105% |
| 20250206 | 920 | 930 | 913 | 930 | 2,900 | 6 | 101% | 101% | 91% | ▲▲▲▲▲ | 101% | 103% | 104% | 99% | 106% |
| 20250207 | 920 | 930 | 920 | 930 | 3,000 | 0 | 100% | 101% | 103% | -- | 100% | 102% | 103% | 99% | 106% |
| 20250210 | 930 | 932 | 929 | 931 | 1,900 | 1 | 100% | 100% | 63% | ▲ | 101% | 103% | 105% | 99% | 106% |
| 20250212 | 927 | 936 | 927 | 933 | 3,200 | 2 | 100% | 101% | 168% | ▲▲ | 101% | 103% | 105% | 100% | 106% |
| 20250213 | 929 | 938 | 929 | 936 | 1,500 | 3 | 100% | 101% | 47% | ▲▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20250214 | 945 | 945 | 939 | 943 | 4,500 | 7 | 101% | 100% | 300% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20250217 | 948 | 952 | 942 | 948 | 4,900 | 5 | 101% | 100% | 109% | ▲▲▲▲▲ | 101% | 100% | 103% | 100% | 108% |
| 20250218 | 948 | 961 | 948 | 955 | 11,300 | 7 | 101% | 101% | 231% | ▲▲▲▲▲▲ | 99% | 99% | 103% | 100% | 109% |
| 20250219 | 955 | 961 | 925 | 950 | 7,100 | -5 | 99% | 99% | 63% | ▼ | 100% | 102% | 105% | 99% | 108% |
| 20250220 | 939 | 960 | 939 | 939 | 3,500 | -11 | 99% | 100% | 49% | ▼▼ | 99% | 100% | 103% | 98% | 107% |
| 20250225 | 958 | 959 | 934 | 944 | 11,800 | 5 | 101% | 99% | 337% | ▲ | 100% | 102% | 105% | 99% | 107% |
| 20250226 | 939 | 944 | 939 | 940 | 2,200 | -4 | 100% | 100% | 19% | ▼ | 101% | 102% | 105% | 98% | 107% |
| 20250227 | 941 | 950 | 940 | 949 | 3,200 | 9 | 101% | 101% | 145% | ▲ | 101% | 101% | 105% | 99% | 108% |
| 20250228 | 942 | 956 | 942 | 956 | 3,200 | 7 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20250303 | 963 | 963 | 956 | 959 | 2,500 | 3 | 100% | 100% | 78% | ▲▲▲ | 100% | 100% | 103% | 100% | 109% |
| 20250304 | 959 | 959 | 956 | 956 | 1,300 | -3 | 100% | 100% | 52% | ▼ | 100% | 101% | 103% | 100% | 106% |
| 20250305 | 956 | 958 | 952 | 955 | 1,800 | -1 | 100% | 100% | 138% | ▼▼ | 99% | 100% | 103% | 100% | 105% |
| 20250306 | 960 | 960 | 951 | 955 | 1,400 | 0 | 100% | 99% | 78% | -- | 100% | 102% | 103% | 100% | 104% |
| 20250307 | 955 | 961 | 951 | 959 | 2,900 | 4 | 100% | 100% | 207% | ▲ | 100% | 102% | 103% | 100% | 104% |
| 20250310 | 960 | 962 | 958 | 961 | 6,300 | 2 | 100% | 100% | 217% | ▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250311 | 960 | 962 | 954 | 956 | 4,700 | -5 | 99% | 100% | 75% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20250312 | 956 | 958 | 953 | 953 | 900 | -3 | 100% | 100% | 19% | ▼▼ | 102% | 103% | 98% | 99% | 102% |
| 20250313 | 954 | 988 | 954 | 970 | 22,100 | 17 | 102% | 102% | 2456% | ▲ | 101% | 101% | 96% | 100% | 104% |
| 20250314 | 972 | 980 | 960 | 980 | 8,100 | 10 | 101% | 101% | 37% | ▲▲ | 99% | 100% | 95% | 100% | 105% |
| 20250317 | 981 | 982 | 969 | 971 | 4,900 | -9 | 99% | 99% | 60% | ▼ | 100% | 100% | 95% | 99% | 103% |
| 20250318 | 975 | 985 | 972 | 978 | 7,900 | 7 | 101% | 100% | 161% | ▲ | 100% | 100% | 94% | 100% | 104% |
| 20250319 | 979 | 985 | 979 | 981 | 4,400 | 3 | 100% | 100% | 56% | ▲▲ | 100% | 100% | 91% | 100% | 104% |
| 20250321 | 984 | 987 | 982 | 982 | 6,800 | 1 | 100% | 100% | 155% | ▲▲▲ | 100% | 101% | 92% | 100% | 105% |
| 20250324 | 980 | 984 | 971 | 978 | 13,300 | -4 | 100% | 100% | 196% | ▼ | 100% | 95% | 91% | 100% | 104% |
| 20250325 | 983 | 985 | 976 | 979 | 6,900 | 1 | 100% | 100% | 52% | ▲ | 100% | 96% | 92% | 100% | 104% |
| 20250326 | 976 | 983 | 975 | 979 | 9,000 | 0 | 100% | 100% | 130% | -- | 100% | 95% | 91% | 100% | 104% |
| 20250327 | 983 | 988 | 979 | 986 | 32,300 | 7 | 101% | 100% | 359% | ▲ | 102% | 101% | 97% | 100% | 104% |
| 20250328 | 921 | 950 | 921 | 935 | 17,000 | -51 | 95% | 102% | 53% | ▼ | 100% | 98% | 96% | 95% | 100% |
| 20250331 | 935 | 939 | 930 | 936 | 4,600 | 1 | 100% | 100% | 27% | ▲ | 99% | 94% | 95% | 95% | 100% |
| 20250401 | 945 | 945 | 930 | 934 | 8,700 | -2 | 100% | 99% | 189% | ▼ | 100% | 95% | 96% | 95% | 100% |
| 20250402 | 934 | 939 | 930 | 930 | 4,200 | -4 | 100% | 100% | 48% | ▼▼ | 99% | 97% | 96% | 94% | 100% |
| 20250403 | 929 | 939 | 917 | 917 | 6,000 | -13 | 99% | 99% | 143% | ▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20250404 | 891 | 917 | 888 | 891 | 7,900 | -26 | 97% | 100% | 132% | ▼▼▼▼ | 97% | 98% | 0% | 90% | 100% |
| 20250408 | 909 | 917 | 860 | 886 | 3,300 | -5 | 99% | 97% | 42% | ▼▼▼▼▼ | 98% | 101% | 0% | 90% | 100% |
| 20250409 | 883 | 883 | 863 | 868 | 5,800 | -18 | 98% | 98% | 176% | ▼▼▼▼▼▼ | 99% | 98% | 0% | 88% | 100% |
| 20250410 | 910 | 912 | 880 | 898 | 3,500 | 30 | 103% | 99% | 60% | ▲ | 99% | 99% | 0% | 91% | 103% |
| 20250411 | 895 | 895 | 884 | 884 | 5,900 | -14 | 98% | 99% | 169% | ▼ | 100% | 101% | 0% | 90% | 102% |
| 20250414 | 884 | 894 | 882 | 888 | 5,100 | 4 | 100% | 100% | 86% | ▲ | 100% | 100% | 0% | 90% | 102% |
| 20250415 | 890 | 905 | 890 | 891 | 6,500 | 3 | 100% | 100% | 127% | ▲▲ | 100% | 0% | 0% | 90% | 103% |
| 20250416 | 890 | 891 | 874 | 890 | 2,400 | -1 | 100% | 100% | 37% | ▼ | 101% | 0% | 0% | 90% | 103% |
| 20250417 | 881 | 890 | 879 | 890 | 1,800 | 0 | 100% | 101% | 75% | -- | 100% | 0% | 0% | 90% | 103% |
| 20250418 | 891 | 894 | 882 | 894 | 1,800 | 4 | 100% | 100% | 100% | ▲ | % | % | % | 91% | 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 | 200 | 113,300 | 0 | 74,400 | 200 | 38,900 |
| 2025-04-04 | 800 | 49,900 | 0 | 10,700 | 800 | 39,200 |
| 2025-03-28 | 5,600 | 50,700 | 0 | 11,000 | 5,600 | 39,700 |
| 2025-03-21 | 5,900 | 136,300 | 0 | 14,500 | 5,900 | 121,800 |
| 2025-03-14 | 5,500 | 135,500 | 0 | 14,800 | 5,500 | 120,700 |
| 2025-03-07 | 900 | 139,600 | 0 | 15,000 | 900 | 124,600 |
| 2025-02-28 | 700 | 140,900 | 0 | 14,700 | 700 | 126,200 |
| 2025-02-21 | 400 | 142,200 | 0 | 15,700 | 400 | 126,500 |
| 2025-02-14 | 600 | 139,400 | 0 | 15,700 | 600 | 123,700 |
| 2025-02-07 | 500 | 139,800 | 0 | 15,900 | 500 | 123,900 |
| 2025-01-31 | 500 | 142,100 | 0 | 16,100 | 500 | 126,000 |
| 2025-01-24 | 800 | 198,100 | 0 | 76,000 | 800 | 122,100 |
| 2025-01-17 | 600 | 195,400 | 0 | 76,000 | 600 | 119,400 |
| 2025-01-10 | 600 | 194,800 | 0 | 75,900 | 600 | 118,900 |
| 2024-12-27 | 500 | 194,800 | 0 | 75,600 | 500 | 119,200 |
| 2024-12-20 | 800 | 195,300 | 0 | 74,600 | 800 | 120,700 |
| 2024-12-13 | 5,700 | 196,800 | 0 | 74,600 | 5,700 | 122,200 |
| 2024-12-06 | 5,500 | 197,700 | 0 | 76,700 | 5,500 | 121,000 |
| 2024-11-29 | 500 | 200,200 | 0 | 76,200 | 500 | 124,000 |
| 2024-11-22 | 1,400 | 199,600 | 0 | 76,100 | 1,400 | 123,500 |
| 2024-11-15 | 600 | 121,800 | 0 | 76,200 | 600 | 45,600 |
| 2024-11-08 | 400 | 120,800 | 0 | 75,800 | 400 | 45,000 |
| 2024-11-01 | 300 | 123,300 | 0 | 75,800 | 300 | 47,500 |
| 2024-10-25 | 300 | 118,900 | 0 | 75,900 | 300 | 43,000 |
| 2024-10-18 | 100 | 116,600 | 0 | 75,400 | 100 | 41,200 |
| 2024-10-11 | 600 | 116,600 | 0 | 75,200 | 600 | 41,400 |
| 2024-10-04 | 500 | 114,700 | 0 | 73,500 | 500 | 41,200 |
| 2024-09-27 | 1,200 | 112,700 | 0 | 71,700 | 1,200 | 41,000 |
| 2024-09-20 | 1,000 | 113,800 | 0 | 70,600 | 1,000 | 43,200 |
| 2024-09-13 | 1,000 | 110,300 | 0 | 69,100 | 1,000 | 41,200 |
| 2024-09-06 | 1,000 | 87,300 | 0 | 68,200 | 1,000 | 19,100 |
| 2024-08-30 | 1,000 | 87,400 | 0 | 68,000 | 1,000 | 19,400 |
| 2024-08-23 | 1,000 | 87,800 | 0 | 67,800 | 1,000 | 20,000 |
| 2024-08-16 | 900 | 87,200 | 0 | 67,200 | 900 | 20,000 |
| 2024-08-09 | 900 | 86,400 | 0 | 65,500 | 900 | 20,900 |
| 2024-08-02 | 1,000 | 92,400 | 0 | 69,400 | 1,000 | 23,000 |
| 2024-07-26 | 1,100 | 91,000 | 0 | 70,400 | 1,100 | 20,600 |
| 2024-07-19 | 900 | 95,900 | 0 | 71,900 | 900 | 24,000 |
| 2024-07-12 | 1,300 | 92,700 | 0 | 71,500 | 1,300 | 21,200 |
| 2024-07-05 | 1,300 | 93,500 | 0 | 71,500 | 1,300 | 22,000 |
| 2024-06-28 | 1,200 | 95,900 | 0 | 71,600 | 1,200 | 24,300 |
| 2024-06-21 | 900 | 100,500 | 0 | 72,700 | 900 | 27,800 |
| 2024-06-14 | 1,000 | 96,200 | 0 | 72,100 | 1,000 | 24,100 |
| 2024-06-07 | 1,000 | 95,600 | 0 | 72,000 | 1,000 | 23,600 |
| 2024-05-31 | 1,300 | 93,200 | 0 | 72,100 | 1,300 | 21,100 |
| 2024-05-24 | 2,600 | 94,900 | 0 | 72,400 | 2,600 | 22,500 |
| 2024-05-17 | 2,800 | 94,100 | 0 | 72,400 | 2,800 | 21,700 |
| 2024-05-10 | 3,700 | 96,300 | 0 | 73,700 | 3,700 | 22,600 |
| 2024-05-02 | 6,100 | 108,200 | 0 | 81,100 | 6,100 | 27,100 |
| 2024-04-26 | 7,100 | 115,200 | 0 | 83,000 | 7,100 | 32,200 |
| 2024-04-19 | 6,600 | 88,100 | 0 | 73,100 | 6,600 | 15,000 |
| 2024-04-12 | 11,200 | 88,100 | 0 | 71,600 | 11,200 | 16,500 |
| 2024-04-05 | 11,400 | 89,400 | 0 | 70,500 | 11,400 | 18,900 |
| 2024-03-29 | 11,200 | 87,900 | 0 | 70,200 | 11,200 | 17,700 |
| 2024-03-22 | 27,700 | 44,200 | 0 | 9,200 | 27,700 | 35,000 |
| 2024-03-15 | 28,100 | 59,900 | 0 | 17,300 | 28,100 | 42,600 |
| 2024-03-08 | 29,000 | 64,300 | 0 | 18,100 | 29,000 | 46,200 |
| 2024-03-01 | 14,400 | 62,800 | 0 | 17,000 | 14,400 | 45,800 |
| 2024-02-22 | 14,100 | 61,300 | 0 | 17,500 | 14,100 | 43,800 |
| 2024-02-16 | 13,500 | 63,900 | 0 | 17,200 | 13,500 | 46,700 |
| 2024-02-09 | 14,200 | 63,000 | 0 | 17,500 | 14,200 | 45,500 |
| 2024-02-02 | 13,200 | 73,500 | 0 | 17,800 | 13,200 | 55,700 |
| 2024-01-26 | 12,400 | 149,600 | 0 | 18,700 | 12,400 | 130,900 |
| 2024-01-19 | 12,400 | 152,900 | 0 | 20,000 | 12,400 | 132,900 |
| 2024-01-12 | 12,200 | 148,400 | 0 | 18,400 | 12,200 | 130,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | ＤＶｘ | 総合医療サービス株式会社の株式の取得（子会社化）に関するお知らせ |
| 20250131 | 15:30 | ＤＶｘ | 2025年３月期第３四半期決算短信〔日本基準〕（非連結） |
| 20241030 | 15:00 | ＤＶｘ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:00 | ＤＶｘ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | ＤＶｘ | 2025年３月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 15:00 | ＤＶｘ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240628 | 15:00 | ＤＶｘ | 支配株主等に関するお知らせ |
| 20240515 | 15:00 | ＤＶｘ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240515 | 15:00 | ＤＶｘ | 剰余金の配当に関するお知らせ |
| 20240515 | 15:00 | ＤＶｘ | 役員の異動に関するお知らせ |
| 20240415 | 15:00 | ＤＶｘ | 本社移転及び定款の一部変更に関するお知らせ |
| 20240131 | 15:00 | ＤＶｘ | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240131 | 15:00 | ＤＶｘ | 2024年３月期第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VDY2 | 350 | 2025-03-17 15:38 | ディーブイエックス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UJ2S | 350 | 2024-10-17 15:25 | ディーブイエックス株式会社 | 光通信株式会社 | 変更報告書 |
| S100TCLQ | 350 | 2024-05-09 15:06 | ディーブイエックス株式会社 | 光通信株式会社 | 変更報告書 |
| S100TB9P | 360 | 2024-04-24 15:08 | ディーブイエックス株式会社 | 光通信株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SPO4 | 350 | 2024-02-06 15:12 | ディーブイエックス株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3079 | 1 | DVx Inc. | 2025-04-19 10:28:01 |
| 3079 | 2 | ??Џ??EIR?Ɋւ??邨?₢???킹 | ?f?B?[?u?C?G?b?N?X??????? | 2025-04-14 18:29:25 |
| 3079 | 2 | 免責事項｜DVx Inc. | 2025-04-14 18:29:22 |
| 3079 | 2 | 電子公告｜DVx Inc. | 2025-04-14 18:29:20 |
| 3079 | 2 | IRカレンダー｜DVx Inc. | 2025-04-14 18:29:19 |
| 3079 | 2 | IRライブラリー・決算短信・適時開示｜DVx Inc. | 2025-04-14 18:29:17 |
| 3079 | 2 | 株主総会情報｜DVx Inc. | 2025-04-14 18:29:16 |
| 3079 | 2 | 株式について｜DVx Inc. | 2025-04-14 18:29:15 |
| 3079 | 2 | 財務ハイライト｜DVx Inc. | 2025-04-14 18:29:14 |
| 3079 | 2 | 経営情報｜DVx Inc. | 2025-04-14 18:29:12 |