| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 928 | 930 | 916 | 924 | 6,300 | 7 | 101% | 100% | 225% | ▲▲▲▲ | 100% | 92% | 92% | 100% | 104% |
| 20240925 | 930 | 930 | 924 | 926 | 4,400 | 2 | 100% | 100% | 70% | ▲▲▲▲▲ | 100% | 92% | 92% | 100% | 104% |
| 20240926 | 933 | 934 | 928 | 934 | 7,000 | 8 | 101% | 100% | 159% | ▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 105% |
| 20240927 | 865 | 885 | 861 | 871 | 22,700 | -63 | 93% | 101% | 324% | ▼ | 101% | 102% | 101% | 93% | 100% |
| 20240930 | 841 | 871 | 840 | 853 | 6,400 | -18 | 98% | 101% | 28% | ▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20241001 | 853 | 866 | 853 | 858 | 2,300 | 5 | 101% | 101% | 36% | ▲ | 100% | 100% | 98% | 92% | 101% |
| 20241002 | 858 | 873 | 858 | 860 | 900 | 2 | 100% | 100% | 39% | ▲▲ | 99% | 99% | 97% | 92% | 101% |
| 20241003 | 860 | 860 | 847 | 851 | 4,000 | -9 | 99% | 99% | 444% | ▼ | 101% | 100% | 98% | 91% | 100% |
| 20241004 | 851 | 862 | 850 | 860 | 2,000 | 9 | 101% | 101% | 50% | ▲ | 100% | 101% | 98% | 92% | 101% |
| 20241007 | 852 | 856 | 852 | 854 | 2,400 | -6 | 99% | 100% | 120% | ▼ | 100% | 101% | 98% | 91% | 100% |
| 20241008 | 851 | 854 | 850 | 850 | 1,500 | -4 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241009 | 850 | 851 | 848 | 850 | 8,400 | 0 | 100% | 100% | 560% | -- | 99% | 99% | 99% | 91% | 100% |
| 20241010 | 848 | 848 | 842 | 842 | 1,400 | -8 | 99% | 99% | 17% | ▼ | 102% | 99% | 99% | 90% | 100% |
| 20241011 | 844 | 858 | 840 | 858 | 1,700 | 16 | 102% | 102% | 121% | ▲ | 99% | 97% | 98% | 92% | 102% |
| 20241015 | 855 | 855 | 846 | 847 | 1,400 | -11 | 99% | 99% | 82% | ▼ | 99% | 98% | 99% | 91% | 101% |
| 20241016 | 850 | 850 | 840 | 843 | 1,200 | -4 | 100% | 99% | 86% | ▼▼ | 99% | 99% | 99% | 90% | 100% |
| 20241017 | 843 | 843 | 838 | 838 | 1,500 | -5 | 99% | 99% | 125% | ▼▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241018 | 835 | 837 | 833 | 833 | 1,400 | -5 | 99% | 100% | 93% | ▼▼▼▼ | 99% | 99% | 100% | 89% | 100% |
| 20241021 | 840 | 840 | 831 | 831 | 1,800 | -2 | 100% | 99% | 129% | ▼▼▼▼▼ | 100% | 101% | 101% | 89% | 100% |
| 20241022 | 831 | 842 | 828 | 829 | 1,700 | -2 | 100% | 100% | 94% | ▼▼▼▼▼▼ | 100% | 101% | 101% | 89% | 100% |
| 20241023 | 830 | 833 | 826 | 832 | 2,500 | 3 | 100% | 100% | 147% | ▲ | 100% | 100% | 101% | 89% | 100% |
| 20241024 | 831 | 831 | 825 | 829 | 2,300 | -3 | 100% | 100% | 92% | ▼ | 98% | 100% | 100% | 89% | 100% |
| 20241025 | 836 | 836 | 822 | 822 | 1,700 | -7 | 99% | 98% | 74% | ▼▼ | 102% | 102% | 101% | 94% | 100% |
| 20241028 | 823 | 837 | 823 | 837 | 900 | 15 | 102% | 102% | 53% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20241029 | 826 | 836 | 826 | 834 | 500 | -3 | 100% | 101% | 56% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20241030 | 834 | 834 | 829 | 829 | 400 | -5 | 99% | 99% | 80% | ▼▼ | 101% | 100% | 100% | 96% | 101% |
| 20241031 | 831 | 838 | 831 | 838 | 900 | 9 | 101% | 101% | 225% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241101 | 838 | 838 | 829 | 829 | 500 | -9 | 99% | 99% | 56% | ▼ | 101% | 101% | 100% | 96% | 101% |
| 20241105 | 829 | 835 | 829 | 835 | 300 | 6 | 101% | 101% | 60% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241106 | 831 | 837 | 831 | 834 | 400 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241107 | 835 | 837 | 833 | 834 | 800 | 0 | 100% | 100% | 200% | -- | 101% | 100% | 100% | 97% | 101% |
| 20241108 | 831 | 838 | 831 | 838 | 500 | 4 | 100% | 101% | 63% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20241111 | 833 | 834 | 820 | 827 | 2,000 | -11 | 99% | 99% | 400% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20241112 | 826 | 836 | 826 | 833 | 2,000 | 6 | 101% | 101% | 100% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20241113 | 832 | 832 | 832 | 832 | 100 | -1 | 100% | 100% | 5% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241114 | 832 | 832 | 827 | 830 | 800 | -2 | 100% | 100% | 800% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241115 | 830 | 830 | 828 | 829 | 1,400 | -1 | 100% | 100% | 175% | ▼▼▼ | 99% | 99% | 99% | 99% | 101% |
| 20241118 | 834 | 834 | 825 | 825 | 1,200 | -4 | 100% | 99% | 86% | ▼▼▼▼ | 99% | 100% | 100% | 98% | 100% |
| 20241119 | 830 | 830 | 820 | 820 | 2,300 | -5 | 99% | 99% | 192% | ▼▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241120 | 823 | 824 | 819 | 824 | 700 | 4 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241121 | 825 | 827 | 821 | 826 | 1,700 | 2 | 100% | 100% | 243% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20241122 | 819 | 829 | 817 | 820 | 4,700 | -6 | 99% | 100% | 276% | ▼ | 99% | 99% | 100% | 98% | 100% |
| 20241125 | 833 | 833 | 827 | 827 | 1,800 | 7 | 101% | 99% | 38% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20241126 | 833 | 833 | 826 | 826 | 1,200 | -1 | 100% | 99% | 67% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241127 | 825 | 831 | 820 | 820 | 1,000 | -6 | 99% | 99% | 83% | ▼▼ | 101% | 100% | 101% | 98% | 100% |
| 20241128 | 820 | 825 | 810 | 825 | 2,800 | 5 | 101% | 101% | 280% | ▲ | 99% | 98% | 100% | 98% | 101% |
| 20241129 | 829 | 829 | 818 | 818 | 900 | -7 | 99% | 99% | 32% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241202 | 819 | 825 | 819 | 821 | 1,300 | 3 | 100% | 100% | 144% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241203 | 820 | 822 | 814 | 822 | 7,900 | 1 | 100% | 100% | 608% | ▲▲ | 99% | 100% | 101% | 98% | 100% |
| 20241204 | 822 | 822 | 810 | 811 | 3,900 | -11 | 99% | 99% | 49% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241205 | 817 | 818 | 813 | 813 | 1,300 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20241206 | 814 | 817 | 812 | 817 | 1,100 | 4 | 100% | 100% | 85% | ▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241209 | 832 | 832 | 818 | 823 | 2,400 | 6 | 101% | 99% | 218% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 823 | 823 | 819 | 819 | 500 | -4 | 100% | 100% | 21% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 821 | 822 | 818 | 818 | 1,500 | -1 | 100% | 100% | 300% | ▼▼ | 99% | 101% | 0% | 99% | 101% |
| 20241212 | 820 | 820 | 815 | 815 | 1,800 | -3 | 100% | 99% | 120% | ▼▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 818 | 821 | 815 | 821 | 1,600 | 6 | 101% | 100% | 89% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241216 | 821 | 828 | 816 | 827 | 2,900 | 6 | 101% | 101% | 181% | ▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241217 | 827 | 828 | 821 | 822 | 2,700 | -5 | 99% | 99% | 93% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241218 | 822 | 827 | 822 | 827 | 1,400 | 5 | 101% | 101% | 52% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 823 | 827 | 821 | 822 | 1,200 | -5 | 99% | 100% | 86% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241220 | 825 | 830 | 824 | 830 | 2,600 | 8 | 101% | 101% | 217% | ▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:27:43 |
| 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 |
| 4421 | 2 | 2024年07月17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！ | 2024-07-18 02:30:06 |
| 4421 | 2 | 2024年06月20日「『logmi IR Live』 IRセミナー」登壇のお知らせ | 2024-06-21 14:46:16 |
| 4421 | 2 | 2024年05月09日「『logmi IR Live』 IRセミナー」登壇のお知らせ | 2024-06-18 14:52:09 |