| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 100% | 97% | 102% |
| 20250311 | 1,462 | 1,462 | 1,450 | 1,450 | 1,900 | -12 | 99% | 99% | 950% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20250312 | 1,450 | 1,452 | 1,450 | 1,450 | 900 | 0 | 100% | 100% | 47% | -- | 101% | 102% | 99% | 96% | 101% |
| 20250313 | 1,450 | 1,490 | 1,450 | 1,471 | 1,200 | 21 | 101% | 101% | 133% | ▲ | 99% | 101% | 95% | 97% | 102% |
| 20250314 | 1,471 | 1,471 | 1,452 | 1,452 | 500 | -19 | 99% | 99% | 42% | ▼ | 99% | 102% | 95% | 96% | 101% |
| 20250317 | 1,469 | 1,483 | 1,456 | 1,456 | 900 | 4 | 100% | 99% | 180% | ▲ | 100% | 103% | 96% | 97% | 101% |
| 20250318 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 4 | 100% | 100% | 11% | ▲▲ | 100% | 99% | 91% | 97% | 102% |
| 20250319 | 1,484 | 1,502 | 1,473 | 1,482 | 3,500 | 22 | 102% | 100% | 3500% | ▲▲▲ | 100% | 99% | 89% | 99% | 103% |
| 20250321 | 1,482 | 1,485 | 1,463 | 1,485 | 1,700 | 3 | 100% | 100% | 49% | ▲▲▲▲ | 101% | 99% | 89% | 99% | 103% |
| 20250324 | 1,481 | 1,497 | 1,466 | 1,497 | 2,600 | 12 | 101% | 101% | 153% | ▲▲▲▲▲ | 98% | 96% | 89% | 100% | 104% |
| 20250325 | 1,498 | 1,498 | 1,475 | 1,475 | 900 | -22 | 99% | 98% | 35% | ▼ | 99% | 93% | 91% | 98% | 103% |
| 20250326 | 1,475 | 1,475 | 1,458 | 1,458 | 1,900 | -17 | 99% | 99% | 211% | ▼▼ | 100% | 96% | 94% | 97% | 101% |
| 20250327 | 1,458 | 1,465 | 1,450 | 1,465 | 600 | 7 | 100% | 100% | 32% | ▲ | 99% | 96% | 95% | 98% | 102% |
| 20250328 | 1,449 | 1,460 | 1,380 | 1,439 | 1,900 | -26 | 98% | 99% | 317% | ▼ | 97% | 96% | 97% | 96% | 100% |
| 20250331 | 1,414 | 1,414 | 1,370 | 1,370 | 2,800 | -69 | 95% | 97% | 147% | ▼▼ | 101% | 95% | 102% | 92% | 100% |
| 20250401 | 1,364 | 1,373 | 1,364 | 1,372 | 1,600 | 2 | 100% | 101% | 57% | ▲ | 100% | 86% | 100% | 92% | 100% |
| 20250402 | 1,393 | 1,400 | 1,385 | 1,395 | 500 | 23 | 102% | 100% | 31% | ▲▲ | 99% | 93% | 102% | 93% | 102% |
| 20250403 | 1,365 | 1,386 | 1,350 | 1,355 | 1,700 | -40 | 97% | 99% | 340% | ▼ | 96% | 94% | 104% | 91% | 100% |
| 20250404 | 1,350 | 1,351 | 1,299 | 1,299 | 3,400 | -56 | 96% | 96% | 200% | ▼▼ | 101% | 111% | 118% | 87% | 100% |
| 20250408 | 1,186 | 1,201 | 1,186 | 1,200 | 5,500 | -99 | 92% | 101% | 162% | ▼▼▼ | 99% | 110% | 123% | 80% | 100% |
| 20250409 | 1,199 | 1,199 | 1,175 | 1,188 | 1,900 | -12 | 99% | 99% | 35% | ▼▼▼▼ | 102% | 105% | 119% | 79% | 100% |
| 20250410 | 1,246 | 1,276 | 1,239 | 1,267 | 1,500 | 79 | 107% | 102% | 79% | ▲ | 100% | 105% | 118% | 85% | 107% |
| 20250411 | 1,249 | 1,252 | 1,235 | 1,252 | 1,300 | -15 | 99% | 100% | 87% | ▼ | 105% | 105% | 121% | 84% | 105% |
| 20250414 | 1,257 | 1,320 | 1,257 | 1,320 | 500 | 68 | 105% | 105% | 38% | ▲ | 99% | 100% | 116% | 88% | 111% |
| 20250415 | 1,320 | 1,322 | 1,311 | 1,311 | 1,400 | -9 | 99% | 99% | 280% | ▼ | 100% | 101% | 117% | 88% | 110% |
| 20250416 | 1,309 | 1,310 | 1,308 | 1,308 | 900 | -3 | 100% | 100% | 64% | ▼▼ | 99% | 101% | 116% | 87% | 110% |
| 20250417 | 1,320 | 1,320 | 1,311 | 1,311 | 1,900 | 3 | 100% | 99% | 211% | ▲ | 100% | 104% | 116% | 88% | 110% |
| 20250418 | 1,320 | 1,323 | 1,320 | 1,323 | 500 | 12 | 101% | 100% | 26% | ▲▲ | 100% | 104% | 116% | 88% | 111% |
| 20250421 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 2 | 100% | 100% | 60% | ▲▲▲ | 100% | 104% | 117% | 89% | 112% |
| 20250422 | 1,325 | 1,331 | 1,325 | 1,328 | 900 | 3 | 100% | 100% | 300% | ▲▲▲▲ | 100% | 105% | 116% | 90% | 112% |
| 20250423 | 1,335 | 1,350 | 1,335 | 1,335 | 2,400 | 7 | 101% | 100% | 267% | ▲▲▲▲▲ | 99% | 100% | 111% | 91% | 112% |
| 20250425 | 1,395 | 1,395 | 1,375 | 1,375 | 1,200 | 40 | 103% | 99% | 50% | ▲▲▲▲▲▲ | 100% | 102% | 112% | 94% | 116% |
| 20250428 | 1,377 | 1,378 | 1,377 | 1,377 | 700 | 2 | 100% | 100% | 58% | ▲▲▲▲▲▲▲ | 100% | 107% | 113% | 96% | 116% |
| 20250430 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | 0 | 100% | 100% | 29% | -- | 102% | 107% | 113% | 99% | 116% |
| 20250501 | 1,375 | 1,398 | 1,375 | 1,398 | 200 | 21 | 102% | 102% | 100% | ▲ | 100% | 106% | 111% | 100% | 118% |
| 20250502 | 1,400 | 1,400 | 1,398 | 1,398 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 109% | 112% | 100% | 118% |
| 20250507 | 1,391 | 1,391 | 1,390 | 1,390 | 400 | -8 | 99% | 100% | 133% | ▼ | 104% | 107% | 111% | 99% | 117% |
| 20250508 | 1,420 | 1,488 | 1,420 | 1,478 | 13,200 | 88 | 106% | 104% | 3300% | ▲ | 101% | 104% | 108% | 100% | 124% |
| 20250509 | 1,463 | 1,478 | 1,459 | 1,478 | 6,600 | 0 | 100% | 101% | 50% | -- | 99% | 102% | 107% | 100% | 124% |
| 20250512 | 1,493 | 1,498 | 1,478 | 1,478 | 3,200 | 0 | 100% | 99% | 48% | -- | 103% | 104% | 108% | 100% | 124% |
| 20250513 | 1,478 | 1,515 | 1,478 | 1,515 | 4,500 | 37 | 103% | 103% | 141% | ▲ | 95% | 96% | 100% | 100% | 121% |
| 20250514 | 1,595 | 1,595 | 1,515 | 1,515 | 13,200 | 0 | 100% | 95% | 293% | -- | 99% | 101% | 105% | 100% | 121% |
| 20250515 | 1,516 | 1,538 | 1,505 | 1,507 | 2,200 | -8 | 99% | 99% | 17% | ▼ | 101% | 101% | 106% | 99% | 115% |
| 20250516 | 1,511 | 1,526 | 1,510 | 1,526 | 1,700 | 19 | 101% | 101% | 77% | ▲ | 98% | 99% | 102% | 100% | 117% |
| 20250519 | 1,564 | 1,564 | 1,500 | 1,536 | 2,400 | 10 | 101% | 98% | 141% | ▲▲ | 99% | 101% | 104% | 100% | 117% |
| 20250520 | 1,535 | 1,535 | 1,512 | 1,512 | 800 | -24 | 98% | 99% | 33% | ▼ | 101% | 101% | 105% | 98% | 115% |
| 20250521 | 1,520 | 1,530 | 1,517 | 1,530 | 1,600 | 18 | 101% | 101% | 200% | ▲ | 100% | 101% | 104% | 100% | 116% |
| 20250522 | 1,530 | 1,531 | 1,520 | 1,531 | 2,200 | 1 | 100% | 100% | 138% | ▲▲ | 101% | 102% | 104% | 100% | 116% |
| 20250523 | 1,531 | 1,547 | 1,521 | 1,547 | 1,100 | 16 | 101% | 101% | 50% | ▲▲▲ | 100% | 101% | 0% | 100% | 116% |
| 20250526 | 1,547 | 1,547 | 1,535 | 1,540 | 2,600 | -7 | 100% | 100% | 236% | ▼ | 103% | 104% | 0% | 100% | 115% |
| 20250527 | 1,500 | 1,540 | 1,495 | 1,540 | 1,400 | 0 | 100% | 103% | 54% | -- | 101% | 101% | 0% | 100% | 112% |
| 20250528 | 1,540 | 1,549 | 1,495 | 1,549 | 2,900 | 9 | 101% | 101% | 207% | ▲ | 100% | 101% | 0% | 100% | 112% |
| 20250529 | 1,552 | 1,559 | 1,550 | 1,559 | 2,200 | 10 | 101% | 100% | 76% | ▲▲ | 100% | 102% | 0% | 100% | 113% |
| 20250530 | 1,559 | 1,560 | 1,555 | 1,555 | 700 | -4 | 100% | 100% | 32% | ▼ | 100% | 103% | 0% | 100% | 112% |
| 20250602 | 1,557 | 1,562 | 1,555 | 1,560 | 800 | 5 | 100% | 100% | 114% | ▲ | 99% | 102% | 0% | 100% | 112% |
| 20250603 | 1,566 | 1,578 | 1,505 | 1,555 | 2,400 | -5 | 100% | 99% | 300% | ▼ | 101% | 0% | 0% | 100% | 112% |
| 20250604 | 1,555 | 1,572 | 1,554 | 1,572 | 1,200 | 17 | 101% | 101% | 50% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 1,580 | 1,587 | 1,580 | 1,587 | 2,800 | 15 | 101% | 100% | 233% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250606 | 1,588 | 1,599 | 1,580 | 1,598 | 1,500 | 11 | 101% | 101% | 54% | ▲▲▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 59,600 | 0 | 51,300 | 0 | 8,300 |
| 2025-05-23 | 0 | 59,500 | 0 | 51,600 | 0 | 7,900 |
| 2025-05-16 | 0 | 59,700 | 0 | 52,200 | 0 | 7,500 |
| 2025-05-09 | 0 | 63,300 | 0 | 54,100 | 0 | 9,200 |
| 2025-05-02 | 0 | 60,000 | 0 | 53,700 | 0 | 6,300 |
| 2025-04-25 | 100 | 60,500 | 100 | 54,200 | 0 | 6,300 |
| 2025-04-18 | 0 | 59,700 | 0 | 53,700 | 0 | 6,000 |
| 2025-04-11 | 0 | 58,800 | 0 | 52,900 | 0 | 5,900 |
| 2025-04-04 | 0 | 60,600 | 0 | 54,200 | 0 | 6,400 |
| 2025-03-28 | 0 | 59,600 | 0 | 53,700 | 0 | 5,900 |
| 2025-03-21 | 0 | 59,000 | 0 | 53,100 | 0 | 5,900 |
| 2025-03-14 | 0 | 59,000 | 0 | 53,000 | 0 | 6,000 |
| 2025-03-07 | 0 | 59,700 | 0 | 53,100 | 0 | 6,600 |
| 2025-02-28 | 0 | 60,000 | 0 | 53,300 | 0 | 6,700 |
| 2025-02-21 | 0 | 60,700 | 0 | 53,600 | 0 | 7,100 |
| 2025-02-14 | 0 | 66,400 | 0 | 57,000 | 0 | 9,400 |
| 2025-02-07 | 0 | 64,900 | 0 | 55,300 | 0 | 9,600 |
| 2025-01-31 | 0 | 67,000 | 0 | 57,300 | 0 | 9,700 |
| 2025-01-24 | 0 | 68,300 | 0 | 58,100 | 0 | 10,200 |
| 2025-01-17 | 0 | 66,300 | 0 | 55,100 | 0 | 11,200 |
| 2025-01-10 | 0 | 66,400 | 0 | 55,200 | 0 | 11,200 |
| 2024-12-27 | 0 | 66,900 | 0 | 54,700 | 0 | 12,200 |
| 2024-12-20 | 0 | 67,700 | 0 | 55,100 | 0 | 12,600 |
| 2024-12-13 | 0 | 66,400 | 0 | 53,800 | 0 | 12,600 |
| 2024-12-06 | 0 | 65,400 | 0 | 53,600 | 0 | 11,800 |
| 2024-11-29 | 0 | 64,600 | 0 | 52,600 | 0 | 12,000 |
| 2024-11-22 | 0 | 63,700 | 0 | 51,700 | 0 | 12,000 |
| 2024-11-15 | 0 | 59,900 | 0 | 51,100 | 0 | 8,800 |
| 2024-11-08 | 0 | 58,500 | 0 | 51,000 | 0 | 7,500 |
| 2024-11-01 | 0 | 59,000 | 0 | 51,700 | 0 | 7,300 |
| 2024-10-25 | 0 | 58,900 | 0 | 52,200 | 0 | 6,700 |
| 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
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 | 2025-06-07 19:22:19 |
| 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 |