| 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 | 1,006 | 1,015 | 994 | 1,000 | 68,800 | -9 | 99% | 99% | 135% | ▼▼ | 100% | 100% | 84% | 88% | 100% |
| 20240726 | 1,000 | 1,014 | 996 | 997 | 35,500 | -3 | 100% | 100% | 52% | ▼▼▼ | 102% | 95% | 83% | 88% | 100% |
| 20240729 | 1,018 | 1,074 | 1,018 | 1,043 | 85,900 | 46 | 105% | 102% | 242% | ▲ | 97% | 87% | 82% | 92% | 105% |
| 20240730 | 1,036 | 1,037 | 984 | 1,003 | 100,900 | -40 | 96% | 97% | 117% | ▼ | 100% | 83% | 85% | 89% | 101% |
| 20240731 | 997 | 1,000 | 975 | 998 | 56,800 | -5 | 100% | 100% | 56% | ▼▼ | 97% | 85% | 85% | 88% | 100% |
| 20240801 | 995 | 999 | 966 | 969 | 57,300 | -29 | 97% | 97% | 101% | ▼▼▼ | 95% | 89% | 92% | 86% | 100% |
| 20240802 | 950 | 950 | 901 | 901 | 109,800 | -68 | 93% | 95% | 192% | ▼▼▼▼ | 90% | 97% | 104% | 80% | 100% |
| 20240805 | 856 | 862 | 762 | 770 | 184,700 | -131 | 85% | 90% | 168% | ▼▼▼▼▼ | 100% | 98% | 108% | 68% | 100% |
| 20240806 | 822 | 859 | 803 | 826 | 150,600 | 56 | 107% | 100% | 82% | ▲ | 107% | 103% | 112% | 73% | 107% |
| 20240807 | 792 | 871 | 788 | 849 | 102,000 | 23 | 103% | 107% | 68% | ▲▲ | 101% | 100% | 108% | 75% | 110% |
| 20240808 | 822 | 852 | 822 | 829 | 55,100 | -20 | 98% | 101% | 54% | ▼ | 94% | 105% | 111% | 73% | 108% |
| 20240809 | 799 | 799 | 736 | 750 | 310,800 | -79 | 90% | 94% | 564% | ▼▼ | 106% | 109% | 116% | 66% | 100% |
| 20240813 | 763 | 808 | 751 | 807 | 169,900 | 57 | 108% | 106% | 55% | ▲ | 101% | 103% | 109% | 72% | 108% |
| 20240814 | 811 | 827 | 792 | 816 | 108,300 | 9 | 101% | 101% | 64% | ▲▲ | 99% | 101% | 107% | 73% | 109% |
| 20240815 | 830 | 836 | 809 | 822 | 93,600 | 6 | 101% | 99% | 86% | ▲▲▲ | 100% | 101% | 107% | 75% | 110% |
| 20240816 | 832 | 839 | 824 | 835 | 146,600 | 13 | 102% | 100% | 157% | ▲▲▲▲ | 98% | 100% | 106% | 80% | 111% |
| 20240819 | 837 | 837 | 813 | 819 | 73,600 | -16 | 98% | 98% | 50% | ▼ | 101% | 99% | 107% | 79% | 109% |
| 20240820 | 831 | 850 | 831 | 839 | 82,100 | 20 | 102% | 101% | 112% | ▲ | 98% | 101% | 103% | 80% | 112% |
| 20240821 | 840 | 844 | 821 | 821 | 50,400 | -18 | 98% | 98% | 61% | ▼ | 101% | 102% | 104% | 79% | 109% |
| 20240822 | 830 | 840 | 824 | 840 | 47,800 | 19 | 102% | 101% | 95% | ▲ | 98% | 100% | 100% | 81% | 112% |
| 20240823 | 844 | 849 | 825 | 825 | 46,900 | -15 | 98% | 98% | 98% | ▼ | 101% | 106% | 103% | 79% | 110% |
| 20240826 | 820 | 834 | 803 | 826 | 82,200 | 1 | 100% | 101% | 175% | ▲ | 102% | 106% | 104% | 79% | 110% |
| 20240827 | 832 | 847 | 825 | 847 | 32,200 | 21 | 103% | 102% | 39% | ▲▲ | 100% | 104% | 104% | 84% | 113% |
| 20240828 | 850 | 866 | 841 | 846 | 52,900 | -1 | 100% | 100% | 164% | ▼ | 101% | 106% | 105% | 85% | 113% |
| 20240829 | 841 | 865 | 841 | 848 | 106,600 | 2 | 100% | 101% | 202% | ▲ | 101% | 100% | 102% | 88% | 113% |
| 20240830 | 863 | 880 | 849 | 870 | 177,700 | 22 | 103% | 101% | 167% | ▲▲ | 98% | 95% | 97% | 97% | 116% |
| 20240902 | 906 | 911 | 874 | 886 | 175,200 | 16 | 102% | 98% | 99% | ▲▲▲ | 100% | 93% | 99% | 100% | 118% |
| 20240903 | 890 | 890 | 872 | 888 | 111,700 | 2 | 100% | 100% | 64% | ▲▲▲▲ | 99% | 94% | 102% | 100% | 118% |
| 20240904 | 866 | 878 | 846 | 861 | 108,300 | -27 | 97% | 99% | 97% | ▼ | 101% | 96% | 104% | 97% | 115% |
| 20240905 | 850 | 877 | 848 | 860 | 62,600 | -1 | 100% | 101% | 58% | ▼▼ | 95% | 95% | 102% | 97% | 115% |
| 20240906 | 866 | 869 | 821 | 827 | 76,600 | -33 | 96% | 95% | 122% | ▼▼▼ | 102% | 103% | 111% | 93% | 110% |
| 20240909 | 797 | 824 | 790 | 812 | 53,600 | -15 | 98% | 102% | 70% | ▼▼▼▼ | 98% | 99% | 107% | 91% | 101% |
| 20240910 | 825 | 832 | 812 | 812 | 35,900 | 0 | 100% | 98% | 67% | -- | 98% | 102% | 107% | 91% | 100% |
| 20240911 | 816 | 818 | 790 | 798 | 58,800 | -14 | 98% | 98% | 164% | ▼ | 101% | 102% | 108% | 90% | 100% |
| 20240912 | 813 | 827 | 813 | 821 | 38,300 | 23 | 103% | 101% | 65% | ▲ | 100% | 103% | 107% | 92% | 103% |
| 20240913 | 814 | 824 | 809 | 813 | 37,300 | -8 | 99% | 100% | 97% | ▼ | 100% | 103% | 107% | 92% | 102% |
| 20240917 | 818 | 826 | 806 | 817 | 34,300 | 4 | 100% | 100% | 92% | ▲ | 101% | 105% | 106% | 92% | 102% |
| 20240918 | 825 | 831 | 812 | 831 | 28,200 | 14 | 102% | 101% | 82% | ▲▲ | 99% | 105% | 105% | 94% | 104% |
| 20240919 | 837 | 839 | 830 | 831 | 25,400 | 0 | 100% | 99% | 90% | -- | 100% | 105% | 103% | 94% | 104% |
| 20240920 | 841 | 856 | 839 | 842 | 55,100 | 11 | 101% | 100% | 217% | ▲ | 98% | 102% | 101% | 95% | 106% |
| 20240924 | 856 | 856 | 839 | 843 | 37,600 | 1 | 100% | 98% | 68% | ▲▲ | 102% | 102% | 102% | 95% | 106% |
| 20240925 | 849 | 869 | 841 | 863 | 39,000 | 20 | 102% | 102% | 104% | ▲▲▲ | 103% | 100% | 101% | 97% | 108% |
| 20240926 | 860 | 883 | 852 | 882 | 43,100 | 19 | 102% | 103% | 111% | ▲▲▲▲ | 99% | 99% | 99% | 99% | 111% |
| 20240927 | 881 | 887 | 866 | 871 | 66,000 | -11 | 99% | 99% | 153% | ▼ | 100% | 104% | 103% | 98% | 109% |
| 20240930 | 841 | 859 | 840 | 845 | 44,800 | -26 | 97% | 100% | 68% | ▼▼ | 101% | 102% | 101% | 95% | 106% |
| 20241001 | 856 | 865 | 853 | 863 | 33,100 | 18 | 102% | 101% | 74% | ▲ | 100% | 101% | 102% | 97% | 108% |
| 20241002 | 854 | 863 | 850 | 850 | 36,000 | -13 | 98% | 100% | 109% | ▼ | 102% | 97% | 101% | 96% | 107% |
| 20241003 | 858 | 878 | 858 | 873 | 23,700 | 23 | 103% | 102% | 66% | ▲ | 101% | 97% | 100% | 99% | 109% |
| 20241004 | 865 | 879 | 861 | 875 | 48,100 | 2 | 100% | 101% | 203% | ▲▲ | 99% | 95% | 94% | 99% | 110% |
| 20241007 | 875 | 878 | 851 | 862 | 65,400 | -13 | 99% | 99% | 136% | ▼ | 99% | 99% | 0% | 98% | 108% |
| 20241008 | 847 | 847 | 836 | 836 | 70,700 | -26 | 97% | 99% | 108% | ▼▼ | 100% | 101% | 0% | 95% | 105% |
| 20241009 | 836 | 850 | 833 | 835 | 63,600 | -1 | 100% | 100% | 90% | ▼▼▼ | 99% | 104% | 0% | 95% | 105% |
| 20241010 | 835 | 836 | 823 | 830 | 70,100 | -5 | 99% | 99% | 110% | ▼▼▼▼ | 99% | 105% | 0% | 94% | 104% |
| 20241011 | 825 | 829 | 813 | 817 | 80,700 | -13 | 98% | 99% | 115% | ▼▼▼▼▼ | 103% | 106% | 0% | 93% | 100% |
| 20241015 | 818 | 850 | 817 | 842 | 66,100 | 25 | 103% | 103% | 82% | ▲ | 102% | 105% | 0% | 95% | 104% |
| 20241016 | 827 | 850 | 827 | 845 | 60,000 | 3 | 100% | 102% | 91% | ▲▲ | 103% | 98% | 0% | 96% | 103% |
| 20241017 | 846 | 879 | 846 | 868 | 51,800 | 23 | 103% | 103% | 86% | ▲▲▲ | 99% | 0% | 0% | 98% | 106% |
| 20241018 | 867 | 871 | 852 | 861 | 33,400 | -7 | 99% | 99% | 64% | ▼ | 99% | 0% | 0% | 98% | 105% |
| 20241021 | 876 | 876 | 860 | 868 | 27,600 | 7 | 101% | 99% | 83% | ▲ | 96% | 0% | 0% | 98% | 106% |
| 20241022 | 860 | 860 | 820 | 825 | 74,400 | -43 | 95% | 96% | 270% | ▼ | % | % | % | 94% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-02 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:20:39 |
| 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 |