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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 875 | 878 | 851 | 862 | 65,400 | -13 | 99% | 99% | 136% | ▼ | 99% | 99% | 97% | 98% | 108% |
20241008 | 847 | 847 | 836 | 836 | 70,700 | -26 | 97% | 99% | 108% | ▼▼ | 100% | 101% | 99% | 95% | 105% |
20241009 | 836 | 850 | 833 | 835 | 63,600 | -1 | 100% | 100% | 90% | ▼▼▼ | 99% | 104% | 100% | 95% | 105% |
20241010 | 835 | 836 | 823 | 830 | 70,100 | -5 | 99% | 99% | 110% | ▼▼▼▼ | 99% | 105% | 101% | 94% | 104% |
20241011 | 825 | 829 | 813 | 817 | 80,700 | -13 | 98% | 99% | 115% | ▼▼▼▼▼ | 103% | 106% | 102% | 93% | 100% |
20241015 | 818 | 850 | 817 | 842 | 66,100 | 25 | 103% | 103% | 82% | ▲ | 102% | 105% | 100% | 95% | 104% |
20241016 | 827 | 850 | 827 | 845 | 60,000 | 3 | 100% | 102% | 91% | ▲▲ | 103% | 98% | 98% | 96% | 103% |
20241017 | 846 | 879 | 846 | 868 | 51,800 | 23 | 103% | 103% | 86% | ▲▲▲ | 99% | 93% | 96% | 98% | 106% |
20241018 | 867 | 871 | 852 | 861 | 33,400 | -7 | 99% | 99% | 64% | ▼ | 99% | 92% | 95% | 98% | 105% |
20241021 | 876 | 876 | 860 | 868 | 27,600 | 7 | 101% | 99% | 83% | ▲ | 96% | 93% | 97% | 98% | 106% |
20241022 | 860 | 860 | 820 | 825 | 74,400 | -43 | 95% | 96% | 270% | ▼ | 98% | 100% | 102% | 94% | 101% |
20241023 | 815 | 815 | 790 | 795 | 105,700 | -30 | 96% | 98% | 142% | ▼▼ | 102% | 103% | 102% | 90% | 100% |
20241024 | 794 | 807 | 791 | 806 | 50,500 | 11 | 101% | 102% | 48% | ▲ | 98% | 102% | 101% | 91% | 101% |
20241025 | 806 | 806 | 780 | 788 | 54,200 | -18 | 98% | 98% | 107% | ▼ | 103% | 106% | 106% | 90% | 100% |
20241028 | 778 | 807 | 778 | 804 | 29,300 | 16 | 102% | 103% | 54% | ▲ | 101% | 101% | 102% | 92% | 102% |
20241029 | 811 | 820 | 808 | 816 | 20,700 | 12 | 101% | 101% | 71% | ▲▲ | 99% | 100% | 100% | 93% | 104% |
20241030 | 824 | 826 | 815 | 818 | 144,900 | 2 | 100% | 99% | 700% | ▲▲▲ | 101% | 102% | 102% | 93% | 104% |
20241031 | 813 | 822 | 804 | 821 | 40,800 | 3 | 100% | 101% | 28% | ▲▲▲▲ | 100% | 103% | 102% | 94% | 104% |
20241101 | 807 | 823 | 805 | 811 | 35,300 | -10 | 99% | 100% | 87% | ▼ | 100% | 99% | 101% | 93% | 103% |
20241105 | 817 | 821 | 803 | 821 | 23,700 | 10 | 101% | 100% | 67% | ▲ | 98% | 98% | 100% | 95% | 104% |
20241106 | 825 | 825 | 802 | 810 | 49,800 | -11 | 99% | 98% | 210% | ▼ | 101% | 98% | 100% | 93% | 103% |
20241107 | 823 | 845 | 814 | 831 | 79,900 | 21 | 103% | 101% | 160% | ▲ | 97% | 99% | 101% | 96% | 105% |
20241108 | 816 | 822 | 783 | 791 | 119,600 | -40 | 95% | 97% | 150% | ▼ | 103% | 100% | 105% | 91% | 100% |
20241111 | 790 | 810 | 786 | 810 | 40,600 | 19 | 102% | 103% | 34% | ▲ | 99% | 98% | 100% | 93% | 103% |
20241112 | 815 | 832 | 804 | 804 | 83,700 | -6 | 99% | 99% | 206% | ▼ | 102% | 102% | 103% | 93% | 102% |
20241113 | 789 | 810 | 789 | 805 | 66,900 | 1 | 100% | 102% | 80% | ▲ | 98% | 100% | 101% | 93% | 102% |
20241114 | 807 | 807 | 788 | 788 | 43,500 | -17 | 98% | 98% | 65% | ▼ | 99% | 102% | 105% | 91% | 100% |
20241115 | 793 | 806 | 789 | 789 | 43,100 | 1 | 100% | 99% | 99% | ▲ | 100% | 103% | 104% | 91% | 100% |
20241118 | 795 | 809 | 795 | 798 | 36,200 | 9 | 101% | 100% | 84% | ▲▲ | 101% | 103% | 105% | 92% | 101% |
20241119 | 800 | 814 | 800 | 808 | 42,500 | 10 | 101% | 101% | 117% | ▲▲▲ | 100% | 102% | 104% | 97% | 103% |
20241120 | 810 | 821 | 808 | 811 | 29,900 | 3 | 100% | 100% | 70% | ▲▲▲▲ | 98% | 98% | 102% | 98% | 103% |
20241121 | 826 | 830 | 811 | 812 | 44,600 | 1 | 100% | 98% | 149% | ▲▲▲▲▲ | 100% | 100% | 104% | 98% | 103% |
20241122 | 814 | 825 | 814 | 817 | 28,100 | 5 | 101% | 100% | 63% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 98% | 104% |
20241125 | 829 | 833 | 821 | 826 | 53,100 | 9 | 101% | 100% | 189% | ▲▲▲▲▲▲▲ | 98% | 99% | 102% | 99% | 105% |
20241126 | 826 | 832 | 812 | 813 | 25,100 | -13 | 98% | 98% | 47% | ▼ | 99% | 100% | 104% | 98% | 103% |
20241127 | 813 | 814 | 795 | 801 | 47,400 | -12 | 99% | 99% | 189% | ▼▼ | 101% | 102% | 105% | 96% | 102% |
20241128 | 800 | 815 | 800 | 810 | 31,100 | 9 | 101% | 101% | 66% | ▲ | 100% | 98% | 103% | 97% | 103% |
20241129 | 818 | 820 | 808 | 814 | 28,700 | 4 | 100% | 100% | 92% | ▲▲ | 99% | 98% | 104% | 98% | 103% |
20241202 | 814 | 818 | 808 | 809 | 27,600 | -5 | 99% | 99% | 96% | ▼ | 100% | 99% | 104% | 97% | 103% |
20241203 | 812 | 826 | 812 | 815 | 81,100 | 6 | 101% | 100% | 294% | ▲ | 98% | 99% | 104% | 98% | 103% |
20241204 | 811 | 825 | 797 | 798 | 50,500 | -17 | 98% | 98% | 62% | ▼ | 100% | 100% | 105% | 96% | 101% |
20241205 | 800 | 804 | 796 | 800 | 31,400 | 2 | 100% | 100% | 62% | ▲ | 98% | 103% | 105% | 97% | 102% |
20241206 | 805 | 805 | 789 | 791 | 36,500 | -9 | 99% | 98% | 116% | ▼ | 101% | 104% | 105% | 96% | 100% |
20241209 | 800 | 806 | 797 | 804 | 44,400 | 13 | 102% | 101% | 122% | ▲ | 99% | 105% | 105% | 97% | 102% |
20241210 | 804 | 804 | 795 | 797 | 23,000 | -7 | 99% | 99% | 52% | ▼ | 99% | 105% | 105% | 96% | 101% |
20241211 | 802 | 802 | 790 | 794 | 34,400 | -3 | 100% | 99% | 150% | ▼▼ | 101% | 102% | 102% | 96% | 101% |
20241212 | 824 | 835 | 815 | 830 | 192,200 | 36 | 105% | 101% | 559% | ▲ | 102% | 103% | 105% | 100% | 105% |
20241213 | 805 | 828 | 805 | 822 | 85,600 | -8 | 99% | 102% | 45% | ▼ | 102% | 100% | 102% | 99% | 104% |
20241216 | 827 | 844 | 823 | 843 | 72,300 | 21 | 103% | 102% | 84% | ▲ | 99% | 97% | 0% | 100% | 107% |
20241217 | 845 | 852 | 827 | 839 | 58,900 | -4 | 100% | 99% | 81% | ▼ | 99% | 98% | 0% | 100% | 106% |
20241218 | 831 | 831 | 818 | 819 | 41,500 | -20 | 98% | 99% | 70% | ▼▼ | 102% | 102% | 0% | 97% | 104% |
20241219 | 807 | 830 | 804 | 827 | 28,900 | 8 | 101% | 102% | 70% | ▲ | 99% | 100% | 0% | 98% | 105% |
20241220 | 827 | 832 | 816 | 816 | 35,300 | -11 | 99% | 99% | 122% | ▼ | 100% | 102% | 0% | 97% | 103% |
20241223 | 816 | 825 | 814 | 818 | 26,300 | 2 | 100% | 100% | 75% | ▲ | 100% | 103% | 0% | 97% | 103% |
20241224 | 820 | 823 | 814 | 816 | 33,200 | -2 | 100% | 100% | 126% | ▼ | 99% | 102% | 0% | 97% | 103% |
20241225 | 829 | 829 | 810 | 820 | 37,600 | 4 | 100% | 99% | 113% | ▲ | 100% | 0% | 0% | 97% | 104% |
20241226 | 820 | 830 | 819 | 823 | 42,200 | 3 | 100% | 100% | 112% | ▲▲ | 101% | 0% | 0% | 98% | 104% |
20241227 | 823 | 835 | 820 | 835 | 37,600 | 12 | 101% | 101% | 89% | ▲▲▲ | 101% | 0% | 0% | 99% | 106% |
20241230 | 836 | 845 | 827 | 842 | 14,800 | 7 | 101% | 101% | 39% | ▲▲▲▲ | % | % | % | 100% | 106% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 5,200 | 231,100 | 5,200 | 133,800 | 0 | 97,300 |
2024-12-13 | 5,200 | 236,200 | 5,200 | 135,300 | 0 | 100,900 |
2024-12-06 | 5,200 | 231,200 | 5,200 | 135,500 | 0 | 95,700 |
2024-11-29 | 5,200 | 224,900 | 5,200 | 132,300 | 0 | 92,600 |
2024-11-22 | 5,200 | 228,800 | 5,200 | 134,600 | 0 | 94,200 |
2024-11-15 | 5,200 | 235,800 | 5,200 | 133,300 | 0 | 102,500 |
2024-11-08 | 5,200 | 243,500 | 5,200 | 132,400 | 0 | 111,100 |
2024-11-01 | 5,200 | 228,000 | 5,200 | 132,100 | 0 | 95,900 |
2024-10-25 | 5,200 | 233,500 | 5,200 | 132,300 | 0 | 101,200 |
2024-10-18 | 5,200 | 224,200 | 5,200 | 140,500 | 0 | 83,700 |
2024-10-11 | 5,200 | 235,200 | 5,200 | 140,200 | 0 | 95,000 |
2024-10-04 | 5,200 | 219,800 | 5,200 | 134,300 | 0 | 85,500 |
2024-09-27 | 5,200 | 218,400 | 5,200 | 125,000 | 0 | 93,400 |
2024-09-20 | 5,200 | 218,300 | 5,200 | 124,300 | 0 | 94,000 |
2024-09-13 | 5,200 | 227,100 | 5,200 | 129,100 | 0 | 98,000 |
2024-09-06 | 5,200 | 240,600 | 5,200 | 140,500 | 0 | 100,100 |
2024-08-30 | 5,200 | 248,000 | 5,200 | 140,100 | 0 | 107,900 |
2024-08-23 | 5,200 | 250,200 | 5,200 | 143,500 | 0 | 106,700 |
2024-08-16 | 5,200 | 230,600 | 5,200 | 129,400 | 0 | 101,200 |
2024-08-09 | 5,200 | 256,300 | 5,200 | 144,900 | 0 | 111,400 |
2024-08-02 | 5,200 | 262,600 | 5,200 | 144,800 | 0 | 117,800 |
2024-07-26 | 5,200 | 267,700 | 5,200 | 153,300 | 0 | 114,400 |
2024-07-19 | 5,200 | 259,000 | 5,200 | 152,500 | 0 | 106,500 |
2024-07-12 | 5,200 | 246,000 | 5,200 | 151,500 | 0 | 94,500 |
2024-07-05 | 5,200 | 237,900 | 5,200 | 144,500 | 0 | 93,400 |
2024-06-28 | 5,200 | 239,800 | 5,200 | 147,700 | 0 | 92,100 |
2024-06-21 | 5,500 | 237,100 | 5,500 | 148,500 | 0 | 88,600 |
2024-06-14 | 5,500 | 232,900 | 5,500 | 147,900 | 0 | 85,000 |
2024-06-07 | 5,500 | 235,000 | 5,500 | 153,200 | 0 | 81,800 |
2024-05-31 | 5,500 | 251,200 | 5,500 | 153,100 | 0 | 98,100 |
2024-05-24 | 5,500 | 255,700 | 5,500 | 155,500 | 0 | 100,200 |
2024-05-17 | 5,500 | 286,600 | 5,500 | 177,600 | 0 | 109,000 |
2024-05-10 | 5,500 | 287,800 | 5,500 | 175,600 | 0 | 112,200 |
2024-05-02 | 5,500 | 283,800 | 5,500 | 173,500 | 0 | 110,300 |
2024-04-26 | 5,500 | 286,200 | 5,500 | 174,400 | 0 | 111,800 |
2024-04-19 | 5,500 | 299,000 | 5,500 | 183,600 | 0 | 115,400 |
2024-04-12 | 5,500 | 297,100 | 5,500 | 180,200 | 0 | 116,900 |
2024-04-05 | 5,500 | 303,700 | 5,500 | 186,400 | 0 | 117,300 |
2024-03-29 | 5,500 | 286,600 | 5,500 | 180,400 | 0 | 106,200 |
2024-03-22 | 5,500 | 316,100 | 5,500 | 189,900 | 0 | 126,200 |
2024-03-15 | 5,500 | 324,900 | 5,500 | 192,500 | 0 | 132,400 |
2024-03-08 | 5,500 | 335,300 | 5,500 | 193,400 | 0 | 141,900 |
2024-03-01 | 5,500 | 354,600 | 5,500 | 188,800 | 0 | 165,800 |
2024-02-22 | 5,600 | 310,200 | 5,600 | 182,300 | 0 | 127,900 |
2024-02-16 | 5,500 | 305,000 | 5,500 | 173,200 | 0 | 131,800 |
2024-02-09 | 5,500 | 337,500 | 5,500 | 191,600 | 0 | 145,900 |
2024-02-02 | 5,600 | 449,200 | 5,600 | 284,400 | 0 | 164,800 |
2024-01-26 | 5,800 | 448,000 | 5,800 | 279,000 | 0 | 169,000 |
2024-01-19 | 5,900 | 402,600 | 5,900 | 218,800 | 0 | 183,800 |
2024-01-12 | 5,900 | 396,500 | 5,900 | 223,700 | 0 | 172,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-27 | 野村證券株式会社 | 121,320 | 0.50% | ▲ | 2,100 | 823 | 835 | 820 | 835 | 37,600 |
2024-12-20 | 野村證券株式会社 | 119,220 | 0.49% | ▼ | -1,800 | 827 | 832 | 816 | 816 | 35,300 |
2024-12-18 | 野村證券株式会社 | 121,020 | 0.50% | ▲ | 3,400 | 831 | 831 | 818 | 819 | 41,500 |
2024-12-17 | 野村證券株式会社 | 117,620 | 0.49% | ▼ | -3,100 | 845 | 852 | 827 | 839 | 58,900 |
2024-12-02 | 野村證券株式会社 | 120,720 | 0.50% | ▲ | 1,400 | 814 | 818 | 808 | 809 | 27,600 |
2024-11-21 | GOLDMAN SACHS INTERNATIONAL | 117,406 | 0.49% | ▼ | -20,100 | 826 | 830 | 811 | 812 | 44,600 |
2024-11-21 | 野村證券株式会社 | 119,320 | 0.49% | ▼ | -2,300 | 826 | 830 | 811 | 812 | 44,600 |
2024-11-15 | 野村證券株式会社 | 121,620 | 0.50% | ▲ | 6,200 | 793 | 806 | 789 | 789 | 43,100 |
2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 137,506 | 0.57% | ▼ | -25,900 | 793 | 806 | 789 | 789 | 43,100 |
2024-11-12 | GOLDMAN SACHS INTERNATIONAL | 163,406 | 0.68% | ▼ | -27,400 | 815 | 832 | 804 | 804 | 83,700 |
2024-11-08 | GOLDMAN SACHS INTERNATIONAL | 190,806 | 0.79% | ▼ | -17,600 | 816 | 822 | 783 | 791 | 119,600 |
2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 208,406 | 0.87% | ▼ | -7,500 | 823 | 845 | 814 | 831 | 79,900 |
2024-10-30 | Barclays Capital Securities Ltd | 124,405 | 0.52% | ▲ | 824 | 826 | 815 | 818 | 144,900 | |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 215,906 | 0.90% | ▲ | 5,500 | 824 | 826 | 815 | 818 | 144,900 |
2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 210,406 | 0.88% | ▲ | 794 | 807 | 791 | 806 | 50,500 | |
2024-09-02 | 野村證券株式会社 | 115,420 | 0.48% | ▼ | -26,600 | 906 | 911 | 874 | 886 | 175,200 |
2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 106,906 | 0.44% | ▼ | -12,800 | 863 | 880 | 849 | 870 | 177,700 |
2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 119,706 | 0.50% | ▲ | 841 | 865 | 841 | 848 | 106,600 | |
2024-08-21 | 野村證券株式会社 | 142,020 | 0.59% | ▼ | -5,800 | 840 | 844 | 821 | 821 | 50,400 |
2024-07-26 | 野村證券株式会社 | 147,820 | 0.61% | ▲ | 9,700 | 1,000 | 1,014 | 996 | 997 | 35,500 |
2024-06-12 | 野村證券株式会社 | 138,120 | 0.57% | ▼ | -10,000 | 1,091 | 1,103 | 1,085 | 1,103 | 47,200 |
2024-06-11 | 野村證券株式会社 | 148,120 | 0.61% | ▲ | 5,000 | 1,099 | 1,115 | 1,086 | 1,094 | 43,100 |
2024-06-07 | 野村證券株式会社 | 143,120 | 0.59% | ▼ | -600 | 1,058 | 1,118 | 1,052 | 1,106 | 152,900 |
2024-06-06 | 野村證券株式会社 | 143,720 | 0.60% | ▲ | 900 | 1,073 | 1,074 | 1,045 | 1,058 | 42,500 |
2024-06-04 | 野村證券株式会社 | 142,820 | 0.59% | ▼ | -1,400 | 1,024 | 1,069 | 1,024 | 1,069 | 134,700 |
2024-05-24 | 野村證券株式会社 | 144,220 | 0.60% | ▲ | 20,800 | 971 | 971 | 931 | 931 | 76,500 |
2024-05-01 | 野村證券株式会社 | 123,420 | 0.51% | ▲ | 970 | 970 | 950 | 956 | 16,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241211 | 16:00 | デジハHD | 連結子会社の異動(株式譲渡)に関するお知らせ |
20241211 | 16:00 | デジハHD | 特別利益(連結・個別)の計上見込み及び2025年3月期 通期連結業績予想修正に関するお知らせ |
20241107 | 16:00 | デジハHD | 2025年3月期 第2四半期決算説明資料 |
20241107 | 16:00 | デジハHD | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241107 | 16:00 | デジハHD | 通期連結業績予想修正に関するお知らせ |
20240808 | 16:00 | デジハHD | 2025年3月期 第1四半期決算説明資料 |
20240808 | 16:00 | デジハHD | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240625 | 15:00 | デジハHD | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」等及び「2024年3月期 決算説明資料」の一部訂正について |
20240524 | 16:00 | デジハHD | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について |
20240509 | 16:00 | デジハHD | 2024年3月期 決算説明資料 |
20240509 | 16:00 | デジハHD | 2024年3月期 通期連結業績予想と実績の差異及び個別業績と前期実績との差異に関するお知らせ |
20240509 | 16:00 | デジハHD | 2024年3月期 決算短信〔日本基準〕(連結) |
20240208 | 16:00 | デジハHD | 2024年3月期 第3四半期決算説明資料 |
20240208 | 16:00 | デジハHD | 当社代表取締役の異動及び連結子会社(株式会社AGEST)の役員人事に関するお知らせ |
20240208 | 16:00 | デジハHD | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UK2E | 350 | 2024-10-22 13:21 | 株式会社デジタルハーツホールディングス | FMR LLC | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3676 | 1 | 株式会社デジタルハーツホールディングス | 2025-01-05 04:26:04 |
3676 | 2 | Investor Information - DIGITAL HEARTS HOLDINGS | 2024-06-18 11:52:19 |
3676 | 2 | IRに関するお問い合わせ - 株式会社デジタルハーツホールディングス | 2024-06-15 07:29:52 |
3676 | 2 | デジタルハーツホールディングスの事業 - 株式会社デジタルハーツホールディングス | 2024-06-14 18:25:35 |
3676 | 2 | 数字で見るデジタルハーツホールディングス - 株式会社デジタルハーツホールディングス | 2024-06-14 11:34:05 |
3676 | 2 | デジタルハーツホールディングスとは - 株式会社デジタルハーツホールディングス | 2024-06-14 11:34:02 |
3676 | 2 | デジタルハーツホールディングスの歩み - 株式会社デジタルハーツホールディングス | 2024-06-14 11:34:01 |
3676 | 2 | 企業理念 - 株式会社デジタルハーツホールディングス | 2024-06-14 11:34:00 |
3676 | 2 | 個人投資家の皆様へ - 株式会社デジタルハーツホールディングス | 2024-06-14 11:33:58 |
3676 | 2 | 電子公告 - 株式会社デジタルハーツホールディングス | 2024-06-14 11:33:57 |