| 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 | 967 | 967 | 949 | 960 | 5,700 | 38 | 104% | 99% | 124% | ▲▲ | 97% | 99% | 103% | 97% | 117% |
| 20250121 | 964 | 964 | 932 | 934 | 4,100 | -26 | 97% | 97% | 72% | ▼ | 100% | 102% | 106% | 94% | 114% |
| 20250122 | 935 | 944 | 923 | 938 | 1,900 | 4 | 100% | 100% | 46% | ▲ | 101% | 101% | 105% | 95% | 114% |
| 20250123 | 940 | 954 | 934 | 949 | 2,100 | 11 | 101% | 101% | 111% | ▲▲ | 100% | 100% | 103% | 96% | 114% |
| 20250124 | 958 | 960 | 948 | 958 | 2,400 | 9 | 101% | 100% | 114% | ▲▲▲ | 99% | 99% | 104% | 97% | 115% |
| 20250127 | 960 | 960 | 951 | 951 | 2,200 | -7 | 99% | 99% | 92% | ▼ | 99% | 97% | 105% | 96% | 113% |
| 20250128 | 961 | 961 | 953 | 953 | 800 | 2 | 100% | 99% | 36% | ▲ | 100% | 98% | 106% | 96% | 113% |
| 20250129 | 953 | 953 | 948 | 953 | 1,900 | 0 | 100% | 100% | 238% | -- | 100% | 98% | 106% | 96% | 113% |
| 20250130 | 952 | 955 | 950 | 955 | 2,100 | 2 | 100% | 100% | 111% | ▲ | 98% | 99% | 106% | 96% | 114% |
| 20250131 | 957 | 957 | 934 | 935 | 1,800 | -20 | 98% | 98% | 86% | ▼ | 100% | 101% | 108% | 94% | 111% |
| 20250203 | 935 | 940 | 935 | 935 | 3,000 | 0 | 100% | 100% | 167% | -- | 100% | 102% | 108% | 94% | 111% |
| 20250204 | 935 | 957 | 934 | 934 | 1,400 | -1 | 100% | 100% | 47% | ▼ | 100% | 102% | 108% | 94% | 111% |
| 20250205 | 939 | 951 | 936 | 936 | 800 | 2 | 100% | 100% | 57% | ▲ | 101% | 102% | 108% | 94% | 111% |
| 20250206 | 936 | 949 | 936 | 945 | 1,100 | 9 | 101% | 101% | 138% | ▲▲ | 100% | 105% | 107% | 95% | 112% |
| 20250207 | 944 | 944 | 940 | 943 | 1,000 | -2 | 100% | 100% | 91% | ▼ | 101% | 105% | 107% | 95% | 112% |
| 20250210 | 943 | 950 | 943 | 950 | 1,400 | 7 | 101% | 101% | 140% | ▲ | 100% | 102% | 104% | 96% | 104% |
| 20250212 | 955 | 955 | 950 | 954 | 1,300 | 4 | 100% | 100% | 93% | ▲▲ | 99% | 103% | 100% | 99% | 105% |
| 20250213 | 954 | 969 | 945 | 945 | 5,100 | -9 | 99% | 99% | 392% | ▼ | 102% | 101% | 98% | 98% | 104% |
| 20250214 | 970 | 991 | 950 | 991 | 11,900 | 46 | 105% | 102% | 233% | ▲ | 98% | 100% | 96% | 100% | 107% |
| 20250217 | 992 | 992 | 944 | 975 | 13,400 | -16 | 98% | 98% | 113% | ▼ | 99% | 104% | 98% | 98% | 104% |
| 20250218 | 975 | 975 | 950 | 965 | 3,700 | -10 | 99% | 99% | 28% | ▼▼ | 101% | 105% | 98% | 97% | 103% |
| 20250219 | 969 | 980 | 966 | 980 | 2,800 | 15 | 102% | 101% | 76% | ▲ | 99% | 102% | 96% | 99% | 105% |
| 20250220 | 989 | 992 | 981 | 983 | 3,100 | 3 | 100% | 99% | 111% | ▲▲ | 100% | 100% | 94% | 99% | 105% |
| 20250225 | 993 | 1,011 | 993 | 995 | 11,000 | 12 | 101% | 100% | 355% | ▲▲▲ | 101% | 95% | 93% | 100% | 107% |
| 20250226 | 1,001 | 1,019 | 995 | 1,013 | 3,600 | 18 | 102% | 101% | 33% | ▲▲▲▲ | 98% | 93% | 92% | 100% | 108% |
| 20250227 | 1,023 | 1,023 | 1,005 | 1,005 | 2,200 | -8 | 99% | 98% | 61% | ▼ | 100% | 95% | 95% | 99% | 108% |
| 20250228 | 998 | 1,011 | 991 | 995 | 2,200 | -10 | 99% | 100% | 100% | ▼▼ | 96% | 95% | 95% | 98% | 107% |
| 20250303 | 995 | 995 | 955 | 955 | 3,700 | -40 | 96% | 96% | 168% | ▼▼▼ | 98% | 101% | 100% | 94% | 102% |
| 20250304 | 945 | 945 | 924 | 925 | 4,800 | -30 | 97% | 98% | 130% | ▼▼▼▼ | 103% | 103% | 102% | 91% | 100% |
| 20250305 | 925 | 959 | 925 | 950 | 2,800 | 25 | 103% | 103% | 58% | ▲ | 99% | 97% | 99% | 94% | 103% |
| 20250306 | 958 | 958 | 950 | 950 | 1,200 | 0 | 100% | 99% | 43% | -- | 98% | 98% | 100% | 94% | 103% |
| 20250307 | 950 | 950 | 931 | 931 | 900 | -19 | 98% | 98% | 75% | ▼ | 102% | 100% | 102% | 92% | 101% |
| 20250310 | 931 | 952 | 931 | 952 | 3,600 | 21 | 102% | 102% | 400% | ▲ | 100% | 99% | 101% | 94% | 103% |
| 20250311 | 937 | 938 | 915 | 933 | 4,000 | -19 | 98% | 100% | 111% | ▼ | 100% | 99% | 101% | 92% | 101% |
| 20250312 | 933 | 945 | 925 | 930 | 2,200 | -3 | 100% | 100% | 55% | ▼▼ | 98% | 96% | 100% | 92% | 101% |
| 20250313 | 945 | 945 | 921 | 923 | 2,200 | -7 | 99% | 98% | 100% | ▼▼▼ | 102% | 100% | 101% | 91% | 100% |
| 20250314 | 917 | 934 | 917 | 932 | 1,400 | 9 | 101% | 102% | 64% | ▲ | 99% | 100% | 99% | 92% | 101% |
| 20250317 | 932 | 940 | 925 | 925 | 2,500 | -7 | 99% | 99% | 179% | ▼ | 98% | 101% | 100% | 91% | 100% |
| 20250318 | 925 | 925 | 883 | 908 | 13,400 | -17 | 98% | 98% | 536% | ▼▼ | 100% | 103% | 99% | 90% | 100% |
| 20250319 | 908 | 914 | 904 | 904 | 4,000 | -4 | 100% | 100% | 30% | ▼▼▼ | 100% | 102% | 96% | 89% | 100% |
| 20250321 | 916 | 917 | 907 | 915 | 2,600 | 11 | 101% | 100% | 65% | ▲ | 100% | 102% | 95% | 90% | 101% |
| 20250324 | 928 | 929 | 921 | 929 | 3,300 | 14 | 102% | 100% | 127% | ▲▲ | 99% | 101% | 94% | 92% | 103% |
| 20250325 | 941 | 944 | 930 | 931 | 1,700 | 2 | 100% | 99% | 52% | ▲▲▲ | 100% | 100% | 95% | 92% | 103% |
| 20250326 | 926 | 927 | 926 | 926 | 500 | -5 | 99% | 100% | 29% | ▼ | 101% | 100% | 95% | 91% | 102% |
| 20250327 | 926 | 938 | 926 | 937 | 500 | 11 | 101% | 101% | 100% | ▲ | 101% | 98% | 94% | 93% | 104% |
| 20250328 | 937 | 946 | 937 | 946 | 1,100 | 9 | 101% | 101% | 220% | ▲▲ | 97% | 96% | 93% | 95% | 105% |
| 20250331 | 944 | 964 | 912 | 919 | 3,500 | -27 | 97% | 97% | 318% | ▼ | 100% | 95% | 95% | 96% | 102% |
| 20250401 | 926 | 926 | 921 | 925 | 800 | 6 | 101% | 100% | 23% | ▲ | 100% | 94% | 96% | 97% | 102% |
| 20250402 | 922 | 937 | 920 | 921 | 800 | -4 | 100% | 100% | 100% | ▼ | 98% | 92% | 96% | 97% | 102% |
| 20250403 | 920 | 920 | 901 | 902 | 2,100 | -19 | 98% | 98% | 263% | ▼▼ | 97% | 97% | 0% | 95% | 100% |
| 20250404 | 900 | 900 | 862 | 877 | 4,300 | -25 | 97% | 97% | 205% | ▼▼▼ | 103% | 106% | 0% | 92% | 100% |
| 20250408 | 835 | 865 | 835 | 863 | 2,600 | -14 | 98% | 103% | 60% | ▼▼▼▼ | 99% | 106% | 0% | 91% | 100% |
| 20250409 | 834 | 850 | 826 | 826 | 1,500 | -37 | 96% | 99% | 58% | ▼▼▼▼▼ | 94% | 98% | 0% | 87% | 100% |
| 20250410 | 895 | 895 | 842 | 842 | 5,300 | 16 | 102% | 94% | 353% | ▲ | 104% | 105% | 0% | 89% | 102% |
| 20250411 | 836 | 872 | 833 | 872 | 1,000 | 30 | 104% | 104% | 19% | ▲▲ | 102% | 102% | 0% | 92% | 106% |
| 20250414 | 866 | 883 | 866 | 883 | 1,300 | 11 | 101% | 102% | 130% | ▲▲▲ | 100% | 100% | 0% | 93% | 107% |
| 20250415 | 881 | 886 | 880 | 880 | 900 | -3 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 93% | 107% |
| 20250416 | 880 | 880 | 879 | 880 | 500 | 0 | 100% | 100% | 56% | -- | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 882 | 882 | 881 | 881 | 500 | 1 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 93% | 107% |
| 20250418 | 880 | 881 | 880 | 881 | 300 | 0 | 100% | 100% | 60% | -- | % | % | % | 93% | 107% |
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 | 0 | 26,200 | 0 | 21,800 | 0 | 4,400 |
| 2025-04-04 | 0 | 26,100 | 0 | 21,700 | 0 | 4,400 |
| 2025-03-28 | 0 | 29,000 | 0 | 22,200 | 0 | 6,800 |
| 2025-03-21 | 0 | 31,300 | 0 | 23,400 | 0 | 7,900 |
| 2025-03-14 | 0 | 31,100 | 0 | 23,300 | 0 | 7,800 |
| 2025-03-07 | 0 | 27,400 | 0 | 21,800 | 0 | 5,600 |
| 2025-02-28 | 0 | 27,300 | 0 | 21,500 | 0 | 5,800 |
| 2025-02-21 | 0 | 29,300 | 0 | 21,800 | 0 | 7,500 |
| 2025-02-14 | 0 | 28,500 | 0 | 23,200 | 0 | 5,300 |
| 2025-02-07 | 0 | 26,000 | 0 | 21,500 | 0 | 4,500 |
| 2025-01-31 | 0 | 26,600 | 0 | 21,400 | 0 | 5,200 |
| 2025-01-24 | 0 | 27,100 | 0 | 21,600 | 0 | 5,500 |
| 2025-01-17 | 0 | 28,400 | 0 | 22,500 | 0 | 5,900 |
| 2025-01-10 | 0 | 30,200 | 0 | 21,800 | 0 | 8,400 |
| 2024-12-27 | 0 | 32,800 | 0 | 17,000 | 0 | 15,800 |
| 2024-12-20 | 0 | 33,700 | 0 | 17,000 | 0 | 16,700 |
| 2024-12-13 | 0 | 33,600 | 0 | 17,000 | 0 | 16,600 |
| 2024-12-06 | 0 | 33,800 | 0 | 16,700 | 0 | 17,100 |
| 2024-11-29 | 0 | 28,300 | 0 | 16,000 | 0 | 12,300 |
| 2024-11-22 | 0 | 29,500 | 0 | 16,000 | 0 | 13,500 |
| 2024-11-15 | 0 | 27,500 | 0 | 16,000 | 0 | 11,500 |
| 2024-11-08 | 0 | 27,400 | 0 | 16,200 | 0 | 11,200 |
| 2024-11-01 | 0 | 28,100 | 0 | 16,200 | 0 | 11,900 |
| 2024-10-25 | 0 | 28,100 | 0 | 16,400 | 0 | 11,700 |
| 2024-10-18 | 0 | 26,100 | 0 | 16,200 | 0 | 9,900 |
| 2024-10-11 | 0 | 25,600 | 0 | 16,500 | 0 | 9,100 |
| 2024-10-04 | 0 | 16,900 | 0 | 9,300 | 0 | 7,600 |
| 2024-09-27 | 0 | 16,300 | 0 | 8,500 | 0 | 7,800 |
| 2024-09-20 | 0 | 15,300 | 0 | 8,500 | 0 | 6,800 |
| 2024-09-13 | 0 | 21,100 | 0 | 16,200 | 0 | 4,900 |
| 2024-09-06 | 0 | 24,900 | 0 | 16,300 | 0 | 8,600 |
| 2024-08-30 | 0 | 27,900 | 0 | 17,100 | 0 | 10,800 |
| 2024-08-23 | 0 | 26,900 | 0 | 18,100 | 0 | 8,800 |
| 2024-08-16 | 0 | 24,000 | 0 | 17,900 | 0 | 6,100 |
| 2024-08-09 | 0 | 23,100 | 0 | 17,500 | 0 | 5,600 |
| 2024-08-02 | 0 | 24,600 | 0 | 19,100 | 0 | 5,500 |
| 2024-07-26 | 0 | 26,800 | 0 | 19,800 | 0 | 7,000 |
| 2024-07-19 | 0 | 28,800 | 0 | 20,200 | 0 | 8,600 |
| 2024-07-12 | 0 | 29,400 | 0 | 20,200 | 0 | 9,200 |
| 2024-07-05 | 0 | 29,800 | 0 | 20,000 | 0 | 9,800 |
| 2024-06-28 | 0 | 32,100 | 0 | 19,800 | 0 | 12,300 |
| 2024-06-21 | 300 | 41,000 | 300 | 23,000 | 0 | 18,000 |
| 2024-06-14 | 0 | 50,700 | 0 | 34,400 | 0 | 16,300 |
| 2024-06-07 | 0 | 48,300 | 0 | 32,600 | 0 | 15,700 |
| 2024-05-31 | 0 | 46,700 | 0 | 32,500 | 0 | 14,200 |
| 2024-05-24 | 0 | 48,600 | 0 | 32,500 | 0 | 16,100 |
| 2024-05-17 | 0 | 48,900 | 0 | 31,800 | 0 | 17,100 |
| 2024-05-10 | 0 | 57,800 | 0 | 34,400 | 0 | 23,400 |
| 2024-05-02 | 0 | 56,400 | 0 | 34,400 | 0 | 22,000 |
| 2024-04-26 | 0 | 80,700 | 0 | 58,800 | 0 | 21,900 |
| 2024-04-19 | 0 | 77,700 | 0 | 56,600 | 0 | 21,100 |
| 2024-04-12 | 0 | 75,900 | 0 | 55,100 | 0 | 20,800 |
| 2024-04-05 | 0 | 74,400 | 0 | 54,800 | 0 | 19,600 |
| 2024-03-29 | 0 | 71,000 | 0 | 49,600 | 0 | 21,400 |
| 2024-03-22 | 0 | 61,100 | 0 | 37,300 | 0 | 23,800 |
| 2024-03-15 | 0 | 58,900 | 0 | 34,700 | 0 | 24,200 |
| 2024-03-08 | 0 | 59,800 | 0 | 34,900 | 0 | 24,900 |
| 2024-03-01 | 0 | 59,300 | 0 | 33,200 | 0 | 26,100 |
| 2024-02-22 | 0 | 54,400 | 0 | 30,200 | 0 | 24,200 |
| 2024-02-16 | 0 | 51,900 | 0 | 27,600 | 0 | 24,300 |
| 2024-02-09 | 0 | 50,100 | 0 | 27,400 | 0 | 22,700 |
| 2024-02-02 | 0 | 52,500 | 0 | 29,500 | 0 | 23,000 |
| 2024-01-26 | 0 | 53,000 | 0 | 29,500 | 0 | 23,500 |
| 2024-01-19 | 0 | 52,800 | 0 | 28,300 | 0 | 24,500 |
| 2024-01-12 | 0 | 52,400 | 0 | 25,600 | 0 | 26,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250218 | 15:30 | ＤＩシステム | 本社移転日の決定に関するお知らせ |
| 20241122 | 15:30 | ＤＩシステム | 剰余金の配当に関するお知らせ |
| 20241122 | 15:30 | ＤＩシステム | 定款の一部変更に関するお知らせ |
| 20241122 | 15:30 | ＤＩシステム | 取締役の役職変更に関するお知らせ |
| 20241118 | 15:30 | ＤＩシステム | 本社移転に関するお知らせ |
| 20240814 | 15:30 | ＤＩシステム | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | ＤＩシステム | 2024年９月期 第３四半期決算説明資料 |
| 20240618 | 15:30 | ＤＩシステム | 株主優待制度の導入に関するお知らせ |
| 20240514 | 15:30 | ＤＩシステム | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | ＤＩシステム | 2024年９月期 第２四半期決算説明資料 |
| 20240514 | 15:30 | ＤＩシステム | 2024年９月期 第２四半期累計期間（連結・個別）の業績予想と実績値の差異に関するお知らせ |
| 20240514 | 15:30 | ＤＩシステム | 目標配当性向の引き上げ及び配当予想の修正（増配）に関するお知らせ |
| 20240214 | 15:30 | ＤＩシステム | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | ＤＩシステム | 2024年９月期 第１四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4421 | 1 | システム開発・インフラ構築のディ・アイ・システム | 2025-04-19 12:27:23 |
| 4421 | 2 | 2025年03月06日当社が登壇した「『logmi IR Live』IRセミナー」のアーカイブ動画が公開されました！ | 2025-03-06 19:31:24 |
| 4421 | 2 | 2025年03月03日「『logmi IR Live』IRセミナー」登壇のお知らせ | 2025-03-03 22:31:36 |
| 4421 | 2 | 株式投資専門情報誌「株主手帳（2月号）」に当社の記事が掲載されました | システム開発・インフラ構築のディ・アイ・システム | 2025-01-18 02:30:52 |
| 4421 | 2 | 2024年11月22日当社が登壇した「『logmi IR Live』IRセミナー」のアーカイブ動画が公開されました！ | 2024-11-22 19:31:18 |
| 4421 | 2 | 2024年11月07日「『logmi IR Live』 IRセミナー」登壇のお知らせ | 2024-11-07 16:30:15 |
| 4421 | 2 | 株式投資専門情報誌「株主手帳（11月号）」に当社の記事が掲載されました | システム開発・インフラ構築のディ・アイ・システム | 2024-10-22 22:28:48 |
| 4421 | 2 | 2024年08月20日当社が登壇した「『logmi IR Live』IRセミナー」のアーカイブ動画が公開されました！ | 2024-08-20 20:35:25 |
| 4421 | 2 | 2024年08月06日「『logmi IR Live』IRセミナー」登壇のお知らせ | 2024-08-06 15:30:14 |
| 4421 | 2 | 2024年07月18日ディ・アイ・システムの株主優待に関する紹介動画がイベントス社のYouTubeチャンネルで公開されました！ | 2024-07-18 15:29:55 |