| 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 | 1,365 | 1,371 | 1,349 | 1,371 | 1,500 | 17 | 101% | 100% | 79% | ▲ | 99% | 96% | 94% | 96% | 104% |
| 20240925 | 1,371 | 1,371 | 1,335 | 1,359 | 2,000 | -12 | 99% | 99% | 133% | ▼ | 100% | 98% | 96% | 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% | 98% | 92% | 100% |
| 20240930 | 1,314 | 1,320 | 1,285 | 1,300 | 4,000 | -12 | 99% | 99% | 250% | ▼▼▼▼ | 102% | 102% | 99% | 91% | 100% |
| 20241001 | 1,300 | 1,321 | 1,300 | 1,321 | 300 | 21 | 102% | 102% | 8% | ▲ | 98% | 100% | 98% | 92% | 102% |
| 20241002 | 1,321 | 1,321 | 1,301 | 1,301 | 300 | -20 | 98% | 98% | 100% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241003 | 1,305 | 1,321 | 1,305 | 1,305 | 700 | 4 | 100% | 100% | 233% | ▲ | 100% | 98% | 99% | 95% | 100% |
| 20241004 | 1,305 | 1,310 | 1,305 | 1,306 | 600 | 1 | 100% | 100% | 86% | ▲▲ | 101% | 97% | 98% | 95% | 100% |
| 20241007 | 1,314 | 1,344 | 1,314 | 1,326 | 1,300 | 20 | 102% | 101% | 217% | ▲▲▲ | 100% | 98% | 99% | 97% | 102% |
| 20241008 | 1,301 | 1,310 | 1,300 | 1,300 | 600 | -26 | 98% | 100% | 46% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241009 | 1,283 | 1,283 | 1,280 | 1,280 | 800 | -20 | 98% | 100% | 133% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20241010 | 1,258 | 1,261 | 1,258 | 1,261 | 500 | -19 | 99% | 100% | 63% | ▼▼▼ | 99% | 99% | 107% | 92% | 100% |
| 20241011 | 1,288 | 1,288 | 1,260 | 1,281 | 900 | 20 | 102% | 99% | 180% | ▲ | 99% | 96% | 107% | 93% | 102% |
| 20241015 | 1,291 | 1,294 | 1,281 | 1,281 | 900 | 0 | 100% | 99% | 100% | -- | 100% | 97% | 110% | 93% | 102% |
| 20241016 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | -19 | 99% | 100% | 11% | ▼ | 101% | 102% | 110% | 92% | 100% |
| 20241017 | 1,260 | 1,290 | 1,260 | 1,270 | 500 | 8 | 101% | 101% | 500% | ▲ | 99% | 104% | 112% | 93% | 101% |
| 20241021 | 1,240 | 1,241 | 1,233 | 1,233 | 2,500 | -37 | 97% | 99% | 500% | ▼ | 99% | 104% | 112% | 90% | 100% |
| 20241022 | 1,238 | 1,238 | 1,230 | 1,230 | 600 | -3 | 100% | 99% | 24% | ▼▼ | 99% | 104% | 111% | 90% | 100% |
| 20241023 | 1,241 | 1,241 | 1,230 | 1,230 | 200 | 0 | 100% | 99% | 33% | -- | 100% | 98% | 107% | 90% | 100% |
| 20241024 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 60 | 105% | 100% | 50% | ▲ | 99% | 96% | 101% | 95% | 105% |
| 20241025 | 1,290 | 1,290 | 1,236 | 1,280 | 2,800 | -10 | 99% | 99% | 2800% | ▼ | 103% | 101% | 104% | 95% | 104% |
| 20241028 | 1,250 | 1,291 | 1,250 | 1,291 | 800 | 11 | 101% | 103% | 29% | ▲ | 98% | 98% | 101% | 97% | 105% |
| 20241030 | 1,290 | 1,290 | 1,260 | 1,261 | 1,000 | -30 | 98% | 98% | 125% | ▼ | 99% | 101% | 103% | 95% | 103% |
| 20241031 | 1,256 | 1,256 | 1,240 | 1,240 | 400 | -21 | 98% | 99% | 40% | ▼▼ | 98% | 101% | 103% | 94% | 101% |
| 20241101 | 1,255 | 1,255 | 1,230 | 1,230 | 400 | -10 | 99% | 98% | 100% | ▼▼▼ | 103% | 112% | 105% | 93% | 100% |
| 20241105 | 1,230 | 1,268 | 1,220 | 1,268 | 1,200 | 38 | 103% | 103% | 300% | ▲ | 98% | 109% | 102% | 96% | 103% |
| 20241106 | 1,265 | 1,265 | 1,239 | 1,239 | 500 | -29 | 98% | 98% | 42% | ▼ | 101% | 104% | 103% | 93% | 101% |
| 20241107 | 1,250 | 1,263 | 1,241 | 1,263 | 700 | 24 | 102% | 101% | 140% | ▲ | 100% | 104% | 103% | 95% | 103% |
| 20241108 | 1,250 | 1,250 | 1,245 | 1,245 | 700 | -18 | 99% | 100% | 100% | ▼ | 110% | 104% | 103% | 96% | 101% |
| 20241111 | 1,256 | 1,401 | 1,256 | 1,383 | 5,700 | 138 | 111% | 110% | 814% | ▲ | 96% | 95% | 95% | 100% | 112% |
| 20241112 | 1,360 | 1,360 | 1,240 | 1,300 | 6,900 | -83 | 94% | 96% | 121% | ▼ | 98% | 98% | 101% | 94% | 106% |
| 20241113 | 1,281 | 1,287 | 1,240 | 1,250 | 800 | -50 | 96% | 98% | 12% | ▼▼ | 104% | 101% | 102% | 90% | 102% |
| 20241114 | 1,250 | 1,300 | 1,250 | 1,300 | 600 | 50 | 104% | 104% | 75% | ▲ | 100% | 100% | 98% | 94% | 106% |
| 20241115 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | -10 | 99% | 100% | 33% | ▼ | 98% | 101% | 99% | 93% | 105% |
| 20241118 | 1,282 | 1,282 | 1,252 | 1,252 | 3,800 | -38 | 97% | 98% | 1900% | ▼▼ | 100% | 103% | 104% | 91% | 102% |
| 20241119 | 1,248 | 1,248 | 1,248 | 1,248 | 600 | -4 | 100% | 100% | 16% | ▼▼▼ | 101% | 103% | 104% | 90% | 101% |
| 20241120 | 1,250 | 1,262 | 1,250 | 1,262 | 400 | 14 | 101% | 101% | 67% | ▲ | 102% | 102% | 103% | 91% | 103% |
| 20241122 | 1,262 | 1,286 | 1,262 | 1,286 | 800 | 24 | 102% | 102% | 200% | ▲▲ | 100% | 100% | 107% | 93% | 105% |
| 20241125 | 1,285 | 1,289 | 1,284 | 1,289 | 1,200 | 3 | 100% | 100% | 150% | ▲▲▲ | 98% | 98% | 106% | 93% | 105% |
| 20241126 | 1,289 | 1,289 | 1,261 | 1,261 | 900 | -28 | 98% | 98% | 75% | ▼ | 102% | 100% | 109% | 91% | 103% |
| 20241127 | 1,260 | 1,290 | 1,259 | 1,290 | 4,300 | 29 | 102% | 102% | 478% | ▲ | 100% | 98% | 106% | 93% | 105% |
| 20241128 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 0 | 100% | 100% | 9% | -- | 99% | 98% | 107% | 93% | 105% |
| 20241129 | 1,280 | 1,280 | 1,242 | 1,269 | 3,600 | -21 | 98% | 99% | 900% | ▼ | 100% | 100% | 109% | 92% | 103% |
| 20241202 | 1,255 | 1,260 | 1,255 | 1,258 | 800 | -11 | 99% | 100% | 22% | ▼▼ | 100% | 100% | 108% | 91% | 102% |
| 20241203 | 1,266 | 1,266 | 1,256 | 1,260 | 400 | 2 | 100% | 100% | 50% | ▲ | 99% | 100% | 109% | 91% | 102% |
| 20241204 | 1,256 | 1,256 | 1,242 | 1,242 | 3,400 | -18 | 99% | 99% | 850% | ▼ | 100% | 101% | 110% | 90% | 100% |
| 20241205 | 1,248 | 1,250 | 1,236 | 1,250 | 2,800 | 8 | 101% | 100% | 82% | ▲ | 99% | 99% | 108% | 90% | 101% |
| 20241206 | 1,269 | 1,269 | 1,260 | 1,260 | 300 | 10 | 101% | 99% | 11% | ▲▲ | 100% | 101% | 0% | 91% | 101% |
| 20241209 | 1,252 | 1,257 | 1,252 | 1,256 | 600 | -4 | 100% | 100% | 200% | ▼ | 100% | 100% | 0% | 91% | 101% |
| 20241210 | 1,258 | 1,262 | 1,257 | 1,258 | 1,600 | 2 | 100% | 100% | 267% | ▲ | 99% | 103% | 0% | 97% | 101% |
| 20241211 | 1,267 | 1,267 | 1,256 | 1,256 | 1,900 | -2 | 100% | 99% | 119% | ▼ | 100% | 103% | 0% | 97% | 101% |
| 20241212 | 1,267 | 1,268 | 1,260 | 1,261 | 1,900 | 5 | 100% | 100% | 100% | ▲ | 100% | 103% | 0% | 97% | 102% |
| 20241213 | 1,260 | 1,264 | 1,255 | 1,264 | 2,200 | 3 | 100% | 100% | 116% | ▲▲ | 100% | 109% | 0% | 98% | 102% |
| 20241216 | 1,260 | 1,260 | 1,250 | 1,258 | 1,500 | -6 | 100% | 100% | 68% | ▼ | 100% | 105% | 0% | 98% | 101% |
| 20241217 | 1,300 | 1,378 | 1,270 | 1,302 | 20,300 | 44 | 103% | 100% | 1353% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 1,319 | 1,319 | 1,300 | 1,300 | 1,400 | -2 | 100% | 99% | 7% | ▼ | 99% | 0% | 0% | 100% | 105% |
| 20241219 | 1,299 | 1,299 | 1,285 | 1,285 | 500 | -15 | 99% | 99% | 36% | ▼▼ | 97% | 0% | 0% | 99% | 103% |
| 20241220 | 1,413 | 1,423 | 1,360 | 1,370 | 12,600 | 85 | 107% | 97% | 2520% | ▲ | % | % | % | 100% | 110% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | ディーエムソリュ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241216 | 18:00 | ディーエムソリュ | 配当予想の修正（増配）に関するお知らせ |
| 20241127 | 15:30 | ディーエムソリュ | 2025年3月期第2四半期（中間期）決算補足説明資料（質疑応答集） |
| 20241120 | 15:30 | ディーエムソリュ | 2025年３月期 第２四半期決算説明資料 |
| 20241111 | 18:00 | ディーエムソリュ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 18:00 | ディーエムソリュ | 2025年３月期 第２四半期（中間期）連結業績予想数値と実績値との差異に関するお知らせ |
| 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 | 2024-12-21 22:22:16 |
| 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 |