| 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 | 1,407 | 1,407 | 1,380 | 1,386 | 2,400 | -21 | 99% | 99% | 218% | ▼ | 96% | 97% | 101% | 99% | 104% |
| 20240726 | 1,400 | 1,400 | 1,350 | 1,350 | 1,500 | -36 | 97% | 96% | 63% | ▼▼ | 102% | 99% | 108% | 96% | 101% |
| 20240729 | 1,320 | 1,353 | 1,318 | 1,349 | 5,000 | -1 | 100% | 102% | 333% | ▼▼▼ | 102% | 83% | 107% | 96% | 100% |
| 20240730 | 1,330 | 1,353 | 1,330 | 1,353 | 600 | 4 | 100% | 102% | 12% | ▲ | 100% | 87% | 105% | 96% | 101% |
| 20240731 | 1,353 | 1,354 | 1,353 | 1,353 | 300 | 0 | 100% | 100% | 50% | -- | 97% | 87% | 106% | 96% | 101% |
| 20240802 | 1,352 | 1,352 | 1,251 | 1,309 | 5,300 | -44 | 97% | 97% | 1767% | ▼ | 91% | 103% | 124% | 93% | 100% |
| 20240805 | 1,150 | 1,230 | 1,051 | 1,051 | 12,800 | -258 | 80% | 91% | 242% | ▼ | 99% | 115% | 129% | 75% | 100% |
| 20240806 | 1,111 | 1,199 | 1,099 | 1,101 | 7,200 | 50 | 105% | 99% | 56% | ▲ | 97% | 104% | 117% | 78% | 105% |
| 20240807 | 1,221 | 1,221 | 1,101 | 1,181 | 3,400 | 80 | 107% | 97% | 47% | ▲▲ | 99% | 107% | 121% | 84% | 112% |
| 20240808 | 1,181 | 1,186 | 1,161 | 1,170 | 1,300 | -11 | 99% | 99% | 38% | ▼ | 101% | 108% | 122% | 83% | 111% |
| 20240809 | 1,170 | 1,216 | 1,170 | 1,181 | 2,600 | 11 | 101% | 101% | 200% | ▲ | 108% | 109% | 121% | 84% | 112% |
| 20240813 | 1,183 | 1,277 | 1,183 | 1,275 | 1,200 | 94 | 108% | 108% | 46% | ▲▲ | 102% | 107% | 115% | 91% | 121% |
| 20240815 | 1,245 | 1,267 | 1,245 | 1,267 | 400 | -8 | 99% | 102% | 33% | ▼ | 96% | 108% | 113% | 90% | 121% |
| 20240816 | 1,267 | 1,278 | 1,221 | 1,221 | 1,100 | -46 | 96% | 96% | 275% | ▼▼ | 101% | 114% | 115% | 87% | 116% |
| 20240819 | 1,246 | 1,290 | 1,246 | 1,264 | 3,900 | 43 | 104% | 101% | 355% | ▲ | 100% | 110% | 108% | 90% | 120% |
| 20240820 | 1,287 | 1,290 | 1,245 | 1,287 | 2,700 | 23 | 102% | 100% | 69% | ▲▲ | 103% | 109% | 106% | 91% | 122% |
| 20240821 | 1,294 | 1,330 | 1,276 | 1,330 | 2,100 | 43 | 103% | 103% | 78% | ▲▲▲ | 101% | 104% | 101% | 95% | 127% |
| 20240822 | 1,353 | 1,419 | 1,353 | 1,367 | 5,800 | 37 | 103% | 101% | 276% | ▲▲▲▲ | 104% | 102% | 101% | 97% | 130% |
| 20240823 | 1,364 | 1,420 | 1,362 | 1,420 | 900 | 53 | 104% | 104% | 16% | ▲▲▲▲▲ | 99% | 98% | 96% | 100% | 135% |
| 20240826 | 1,424 | 1,424 | 1,350 | 1,409 | 1,200 | -11 | 99% | 99% | 133% | ▼ | 99% | 101% | 96% | 99% | 134% |
| 20240827 | 1,421 | 1,421 | 1,402 | 1,402 | 2,800 | -7 | 100% | 99% | 233% | ▼▼ | 98% | 101% | 97% | 99% | 133% |
| 20240828 | 1,420 | 1,420 | 1,385 | 1,385 | 1,300 | -17 | 99% | 98% | 46% | ▼▼▼ | 102% | 103% | 101% | 98% | 132% |
| 20240829 | 1,355 | 1,422 | 1,355 | 1,382 | 2,300 | -3 | 100% | 102% | 177% | ▼▼▼▼ | 100% | 98% | 98% | 97% | 131% |
| 20240830 | 1,402 | 1,402 | 1,402 | 1,402 | 500 | 20 | 101% | 100% | 22% | ▲ | 102% | 98% | 98% | 99% | 133% |
| 20240902 | 1,402 | 1,429 | 1,402 | 1,429 | 2,600 | 27 | 102% | 102% | 520% | ▲▲ | 98% | 96% | 96% | 100% | 136% |
| 20240903 | 1,429 | 1,429 | 1,395 | 1,395 | 900 | -34 | 98% | 98% | 35% | ▼ | 101% | 99% | 100% | 98% | 133% |
| 20240904 | 1,365 | 1,414 | 1,359 | 1,375 | 8,200 | -20 | 99% | 101% | 911% | ▼▼ | 100% | 98% | 100% | 96% | 125% |
| 20240905 | 1,372 | 1,375 | 1,340 | 1,371 | 4,400 | -4 | 100% | 100% | 54% | ▼▼▼ | 100% | 98% | 100% | 96% | 117% |
| 20240906 | 1,371 | 1,371 | 1,371 | 1,371 | 200 | 0 | 100% | 100% | 5% | -- | 99% | 101% | 101% | 96% | 117% |
| 20240909 | 1,350 | 1,350 | 1,300 | 1,337 | 1,200 | -34 | 98% | 99% | 600% | ▼ | 100% | 101% | 100% | 94% | 113% |
| 20240910 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 8 | 101% | 100% | 83% | ▲ | 100% | 104% | 101% | 94% | 110% |
| 20240911 | 1,315 | 1,315 | 1,300 | 1,312 | 3,800 | -33 | 98% | 100% | 380% | ▼ | 103% | 104% | 101% | 92% | 107% |
| 20240912 | 1,312 | 1,351 | 1,312 | 1,346 | 1,600 | 34 | 103% | 103% | 42% | ▲ | 100% | 100% | 98% | 94% | 110% |
| 20240913 | 1,358 | 1,358 | 1,330 | 1,358 | 900 | 12 | 101% | 100% | 56% | ▲▲ | 99% | 101% | 98% | 95% | 107% |
| 20240917 | 1,360 | 1,370 | 1,350 | 1,350 | 1,200 | -8 | 99% | 99% | 133% | ▼ | 100% | 100% | 97% | 94% | 105% |
| 20240918 | 1,370 | 1,370 | 1,350 | 1,370 | 700 | 20 | 101% | 100% | 58% | ▲ | 99% | 99% | 97% | 96% | 104% |
| 20240919 | 1,372 | 1,375 | 1,339 | 1,363 | 3,200 | -7 | 99% | 99% | 457% | ▼ | 100% | 99% | 98% | 95% | 104% |
| 20240920 | 1,352 | 1,372 | 1,345 | 1,354 | 1,900 | -9 | 99% | 100% | 59% | ▼▼ | 100% | 96% | 95% | 95% | 103% |
| 20240924 | 1,365 | 1,371 | 1,349 | 1,371 | 1,500 | 17 | 101% | 100% | 79% | ▲ | 99% | 96% | 93% | 96% | 104% |
| 20240925 | 1,371 | 1,371 | 1,335 | 1,359 | 2,000 | -12 | 99% | 99% | 133% | ▼ | 100% | 98% | 95% | 95% | 104% |
| 20240926 | 1,350 | 1,350 | 1,314 | 1,344 | 2,700 | -15 | 99% | 100% | 135% | ▼▼ | 99% | 98% | 97% | 94% | 102% |
| 20240927 | 1,325 | 1,345 | 1,312 | 1,312 | 1,600 | -32 | 98% | 99% | 59% | ▼▼▼ | 99% | 99% | 97% | 92% | 100% |
| 20240930 | 1,314 | 1,320 | 1,285 | 1,300 | 4,000 | -12 | 99% | 99% | 250% | ▼▼▼▼ | 102% | 102% | 98% | 91% | 100% |
| 20241001 | 1,300 | 1,321 | 1,300 | 1,321 | 300 | 21 | 102% | 102% | 8% | ▲ | 98% | 100% | 96% | 92% | 102% |
| 20241002 | 1,321 | 1,321 | 1,301 | 1,301 | 300 | -20 | 98% | 98% | 100% | ▼ | 100% | 100% | 94% | 93% | 100% |
| 20241003 | 1,305 | 1,321 | 1,305 | 1,305 | 700 | 4 | 100% | 100% | 233% | ▲ | 100% | 98% | 94% | 95% | 100% |
| 20241004 | 1,305 | 1,310 | 1,305 | 1,306 | 600 | 1 | 100% | 100% | 86% | ▲▲ | 101% | 97% | 0% | 95% | 100% |
| 20241007 | 1,314 | 1,344 | 1,314 | 1,326 | 1,300 | 20 | 102% | 101% | 217% | ▲▲▲ | 100% | 98% | 0% | 97% | 102% |
| 20241008 | 1,301 | 1,310 | 1,300 | 1,300 | 600 | -26 | 98% | 100% | 46% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241009 | 1,283 | 1,283 | 1,280 | 1,280 | 800 | -20 | 98% | 100% | 133% | ▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241010 | 1,258 | 1,261 | 1,258 | 1,261 | 500 | -19 | 99% | 100% | 63% | ▼▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241011 | 1,288 | 1,288 | 1,260 | 1,281 | 900 | 20 | 102% | 99% | 180% | ▲ | 99% | 96% | 0% | 93% | 102% |
| 20241015 | 1,291 | 1,294 | 1,281 | 1,281 | 900 | 0 | 100% | 99% | 100% | -- | 100% | 97% | 0% | 93% | 102% |
| 20241016 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | -19 | 99% | 100% | 11% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241017 | 1,260 | 1,290 | 1,260 | 1,270 | 500 | 8 | 101% | 101% | 500% | ▲ | 99% | 0% | 0% | 93% | 101% |
| 20241021 | 1,240 | 1,241 | 1,233 | 1,233 | 2,500 | -37 | 97% | 99% | 500% | ▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 1,238 | 1,238 | 1,230 | 1,230 | 600 | -3 | 100% | 99% | 24% | ▼▼ | % | % | % | 90% | 100% |
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 | 0 | 59,300 | 0 | 51,800 | 0 | 7,500 |
| 2024-10-11 | 0 | 59,000 | 0 | 51,700 | 0 | 7,300 |
| 2024-10-04 | 0 | 59,900 | 0 | 52,200 | 0 | 7,700 |
| 2024-09-27 | 0 | 59,600 | 0 | 51,900 | 0 | 7,700 |
| 2024-09-20 | 0 | 60,200 | 0 | 51,900 | 0 | 8,300 |
| 2024-09-13 | 0 | 60,000 | 0 | 52,000 | 0 | 8,000 |
| 2024-09-06 | 0 | 60,000 | 0 | 51,500 | 0 | 8,500 |
| 2024-08-30 | 0 | 60,200 | 0 | 52,300 | 0 | 7,900 |
| 2024-08-23 | 0 | 59,700 | 0 | 52,100 | 0 | 7,600 |
| 2024-08-16 | 0 | 60,000 | 0 | 51,700 | 0 | 8,300 |
| 2024-08-09 | 0 | 59,800 | 0 | 51,500 | 0 | 8,300 |
| 2024-08-02 | 0 | 61,000 | 0 | 48,400 | 0 | 12,600 |
| 2024-07-26 | 0 | 62,200 | 0 | 47,300 | 0 | 14,900 |
| 2024-07-19 | 0 | 61,700 | 0 | 48,200 | 0 | 13,500 |
| 2024-07-12 | 0 | 61,800 | 0 | 48,400 | 0 | 13,400 |
| 2024-07-05 | 0 | 60,700 | 0 | 47,900 | 0 | 12,800 |
| 2024-06-28 | 0 | 59,800 | 0 | 47,200 | 0 | 12,600 |
| 2024-06-21 | 0 | 59,600 | 0 | 47,300 | 0 | 12,300 |
| 2024-06-14 | 0 | 59,900 | 0 | 47,400 | 0 | 12,500 |
| 2024-06-07 | 0 | 60,800 | 0 | 47,700 | 0 | 13,100 |
| 2024-05-31 | 0 | 62,300 | 0 | 47,300 | 0 | 15,000 |
| 2024-05-24 | 0 | 61,500 | 0 | 46,200 | 0 | 15,300 |
| 2024-05-17 | 0 | 59,700 | 0 | 45,200 | 0 | 14,500 |
| 2024-05-10 | 0 | 58,600 | 0 | 45,300 | 0 | 13,300 |
| 2024-05-02 | 0 | 59,200 | 0 | 45,400 | 0 | 13,800 |
| 2024-04-26 | 0 | 59,300 | 0 | 45,300 | 0 | 14,000 |
| 2024-04-19 | 0 | 58,200 | 0 | 45,300 | 0 | 12,900 |
| 2024-04-12 | 0 | 56,700 | 0 | 44,600 | 0 | 12,100 |
| 2024-04-05 | 0 | 55,500 | 0 | 43,300 | 0 | 12,200 |
| 2024-03-29 | 0 | 51,700 | 0 | 43,300 | 0 | 8,400 |
| 2024-03-22 | 0 | 67,500 | 0 | 61,800 | 0 | 5,700 |
| 2024-03-15 | 0 | 69,500 | 0 | 64,200 | 0 | 5,300 |
| 2024-03-08 | 0 | 69,800 | 0 | 64,100 | 0 | 5,700 |
| 2024-03-01 | 0 | 69,900 | 0 | 64,400 | 0 | 5,500 |
| 2024-02-22 | 0 | 70,000 | 0 | 64,500 | 0 | 5,500 |
| 2024-02-16 | 0 | 68,300 | 0 | 62,300 | 0 | 6,000 |
| 2024-02-09 | 0 | 69,800 | 0 | 61,500 | 0 | 8,300 |
| 2024-02-02 | 0 | 70,100 | 0 | 62,000 | 0 | 8,100 |
| 2024-01-26 | 0 | 71,300 | 0 | 61,600 | 0 | 9,700 |
| 2024-01-19 | 0 | 71,400 | 0 | 63,500 | 0 | 7,900 |
| 2024-01-12 | 0 | 69,600 | 0 | 61,800 | 0 | 7,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 18:00 | ディーエムソリュ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 18:00 | ディーエムソリュ | 2025年３月期 第１四半期決算説明資料 |
| 20240521 | 15:00 | ディーエムソリュ | 2024年３月期 決算説明会資料 |
| 20240517 | 18:30 | ディーエムソリュ | 剰余金の配当（初配）に関するお知らせ |
| 20240517 | 18:30 | ディーエムソリュ | 定款一部変更に関するお知らせ |
| 20240514 | 18:00 | ディーエムソリュ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240315 | 18:00 | ディーエムソリュ | 配当方針の変更及び配当予想の修正（初配）に関するお知らせ |
| 20240209 | 18:00 | ディーエムソリュ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 18:00 | ディーエムソリュ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6549 | 1 | ディーエムソリューションズ株式会社 | ディーエムソリューションズ株式会社のコーポレーションサイト | 2024-10-23 00:24:08 |
| 6549 | 2 | お問い合わせ | ディーエムソリューションズ株式会社 | 2024-06-18 08:18:30 |
| 6549 | 2 | 免責事項 | ディーエムソリューションズ株式会社 | 2024-06-15 01:32:02 |
| 6549 | 2 | 株主優待 | ディーエムソリューションズ株式会社 | 2024-06-15 01:32:01 |
| 6549 | 2 | よくあるご質問 | ディーエムソリューションズ株式会社 | 2024-06-15 01:31:59 |
| 6549 | 2 | IRカレンダー | ディーエムソリューションズ株式会社 | 2024-06-15 01:31:58 |
| 6549 | 2 | 株主総会 | ディーエムソリューションズ株式会社 | 2024-06-15 01:31:57 |
| 6549 | 2 | 株式情報 | ディーエムソリューションズ株式会社 | 2024-06-15 01:31:55 |
| 6549 | 2 | 株主通信 | ディーエムソリューションズ株式会社 | 2024-06-15 01:31:53 |
| 6549 | 2 | 決算説明資料 | ディーエムソリューションズ株式会社 | 2024-06-15 01:31:52 |