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 | 2,140 | 2,140 | 2,118 | 2,122 | 57,700 | -22 | 99% | 99% | 65% | ▼ | 99% | 99% | 105% | 99% | 103% |
20250311 | 2,110 | 2,110 | 2,082 | 2,097 | 67,200 | -25 | 99% | 99% | 116% | ▼▼ | 100% | 101% | 106% | 98% | 102% |
20250312 | 2,087 | 2,107 | 2,087 | 2,093 | 72,900 | -4 | 100% | 100% | 108% | ▼▼▼ | 100% | 101% | 107% | 98% | 102% |
20250313 | 2,081 | 2,100 | 2,080 | 2,089 | 95,500 | -4 | 100% | 100% | 131% | ▼▼▼▼ | 101% | 103% | 107% | 97% | 101% |
20250314 | 2,071 | 2,095 | 2,071 | 2,089 | 66,200 | 0 | 100% | 101% | 69% | -- | 100% | 103% | 106% | 97% | 101% |
20250317 | 2,085 | 2,097 | 2,081 | 2,092 | 85,000 | 3 | 100% | 100% | 128% | ▲ | 101% | 103% | 105% | 98% | 102% |
20250318 | 2,081 | 2,106 | 2,081 | 2,098 | 86,900 | 6 | 100% | 101% | 102% | ▲▲ | 100% | 103% | 103% | 98% | 102% |
20250319 | 2,100 | 2,118 | 2,092 | 2,108 | 79,100 | 10 | 100% | 100% | 91% | ▲▲▲ | 102% | 105% | 106% | 98% | 102% |
20250321 | 2,091 | 2,135 | 2,091 | 2,125 | 168,200 | 17 | 101% | 102% | 213% | ▲▲▲▲ | 100% | 103% | 106% | 99% | 103% |
20250324 | 2,135 | 2,141 | 2,128 | 2,139 | 141,100 | 14 | 101% | 100% | 84% | ▲▲▲▲▲ | 101% | 102% | 107% | 100% | 104% |
20250325 | 2,140 | 2,154 | 2,132 | 2,153 | 184,900 | 14 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 101% | 103% | 106% | 100% | 105% |
20250326 | 2,149 | 2,190 | 2,144 | 2,171 | 178,900 | 18 | 101% | 101% | 97% | ▲▲▲▲▲▲▲ | 101% | 102% | 106% | 100% | 105% |
20250327 | 2,164 | 2,189 | 2,159 | 2,189 | 238,200 | 18 | 101% | 101% | 133% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 107% | 100% | 106% |
20250328 | 2,141 | 2,186 | 2,130 | 2,176 | 182,500 | -13 | 99% | 102% | 77% | ▼ | 99% | 97% | 104% | 99% | 104% |
20250331 | 2,200 | 2,205 | 2,163 | 2,187 | 188,300 | 11 | 101% | 99% | 103% | ▲ | 100% | 95% | 103% | 100% | 105% |
20250401 | 2,220 | 2,237 | 2,210 | 2,217 | 96,200 | 30 | 101% | 100% | 51% | ▲▲ | 100% | 96% | 104% | 100% | 106% |
20250402 | 2,190 | 2,190 | 2,162 | 2,185 | 93,000 | -32 | 99% | 100% | 97% | ▼ | 99% | 101% | 106% | 99% | 105% |
20250403 | 2,148 | 2,151 | 2,091 | 2,136 | 144,200 | -49 | 98% | 99% | 155% | ▼▼ | 100% | 102% | 108% | 96% | 102% |
20250404 | 2,114 | 2,116 | 2,074 | 2,107 | 128,800 | -29 | 99% | 100% | 89% | ▼▼▼ | 102% | 106% | 113% | 95% | 101% |
20250408 | 2,021 | 2,078 | 2,021 | 2,070 | 118,100 | -37 | 98% | 102% | 92% | ▼▼▼▼ | 101% | 104% | 110% | 93% | 100% |
20250409 | 2,067 | 2,103 | 2,042 | 2,092 | 167,900 | 22 | 101% | 101% | 142% | ▲ | 99% | 99% | 104% | 94% | 101% |
20250410 | 2,184 | 2,185 | 2,114 | 2,165 | 62,900 | 73 | 103% | 99% | 37% | ▲▲ | 101% | 102% | 108% | 98% | 105% |
20250411 | 2,115 | 2,140 | 2,103 | 2,131 | 53,000 | -34 | 98% | 101% | 84% | ▼ | 101% | 104% | 108% | 96% | 103% |
20250414 | 2,130 | 2,153 | 2,119 | 2,141 | 110,600 | 10 | 100% | 101% | 209% | ▲ | 99% | 104% | 106% | 97% | 103% |
20250415 | 2,167 | 2,167 | 2,139 | 2,139 | 31,700 | -2 | 100% | 99% | 29% | ▼ | 101% | 106% | 107% | 96% | 103% |
20250416 | 2,150 | 2,169 | 2,137 | 2,161 | 52,600 | 22 | 101% | 101% | 166% | ▲ | 100% | 106% | 107% | 97% | 104% |
20250417 | 2,156 | 2,161 | 2,141 | 2,156 | 48,400 | -5 | 100% | 100% | 92% | ▼ | 102% | 105% | 106% | 97% | 104% |
20250418 | 2,170 | 2,223 | 2,156 | 2,214 | 62,200 | 58 | 103% | 102% | 129% | ▲ | 101% | 100% | 103% | 100% | 107% |
20250421 | 2,229 | 2,272 | 2,229 | 2,255 | 93,300 | 41 | 102% | 101% | 150% | ▲▲ | 101% | 98% | 102% | 100% | 109% |
20250422 | 2,268 | 2,292 | 2,258 | 2,284 | 70,500 | 29 | 101% | 101% | 76% | ▲▲▲ | 99% | 98% | 101% | 100% | 110% |
20250423 | 2,283 | 2,284 | 2,255 | 2,268 | 54,200 | -16 | 99% | 99% | 77% | ▼ | 99% | 99% | 102% | 99% | 110% |
20250424 | 2,263 | 2,263 | 2,227 | 2,238 | 42,200 | -30 | 99% | 99% | 78% | ▼▼ | 100% | 99% | 102% | 98% | 108% |
20250425 | 2,234 | 2,238 | 2,217 | 2,227 | 54,300 | -11 | 100% | 100% | 129% | ▼▼▼ | 100% | 101% | 103% | 98% | 108% |
20250428 | 2,227 | 2,250 | 2,227 | 2,233 | 49,700 | 6 | 100% | 100% | 92% | ▲ | 100% | 100% | 103% | 98% | 108% |
20250430 | 2,240 | 2,247 | 2,214 | 2,241 | 56,900 | 8 | 100% | 100% | 114% | ▲▲ | 99% | 102% | 104% | 98% | 108% |
20250501 | 2,220 | 2,229 | 2,207 | 2,207 | 47,200 | -34 | 98% | 99% | 83% | ▼ | 100% | 103% | 104% | 97% | 107% |
20250502 | 2,205 | 2,216 | 2,179 | 2,208 | 77,200 | 1 | 100% | 100% | 164% | ▲ | 102% | 104% | 104% | 97% | 107% |
20250507 | 2,205 | 2,255 | 2,188 | 2,239 | 57,300 | 31 | 101% | 102% | 74% | ▲▲ | 101% | 105% | 105% | 98% | 108% |
20250508 | 2,200 | 2,234 | 2,188 | 2,221 | 101,200 | -18 | 99% | 101% | 177% | ▼ | 102% | 102% | 108% | 97% | 107% |
20250509 | 2,228 | 2,289 | 2,227 | 2,263 | 100,000 | 42 | 102% | 102% | 99% | ▲ | 100% | 100% | 105% | 99% | 108% |
20250512 | 2,285 | 2,335 | 2,258 | 2,282 | 192,000 | 19 | 101% | 100% | 192% | ▲▲ | 101% | 100% | 106% | 100% | 107% |
20250513 | 2,270 | 2,310 | 2,256 | 2,303 | 95,200 | 21 | 101% | 101% | 50% | ▲▲▲ | 99% | 99% | 105% | 100% | 108% |
20250514 | 2,302 | 2,305 | 2,236 | 2,270 | 72,300 | -33 | 99% | 99% | 76% | ▼ | 101% | 101% | 107% | 99% | 106% |
20250515 | 2,251 | 2,268 | 2,236 | 2,268 | 53,600 | -2 | 100% | 101% | 74% | ▼▼ | 100% | 100% | 106% | 98% | 106% |
20250516 | 2,268 | 2,287 | 2,250 | 2,277 | 53,100 | 9 | 100% | 100% | 99% | ▲ | 100% | 100% | 106% | 99% | 106% |
20250519 | 2,280 | 2,292 | 2,270 | 2,279 | 55,800 | 2 | 100% | 100% | 105% | ▲▲ | 100% | 100% | 106% | 99% | 106% |
20250520 | 2,278 | 2,280 | 2,263 | 2,270 | 46,900 | -9 | 100% | 100% | 84% | ▼ | 100% | 100% | 105% | 99% | 103% |
20250521 | 2,281 | 2,289 | 2,269 | 2,273 | 44,400 | 3 | 100% | 100% | 95% | ▲ | 99% | 101% | 106% | 99% | 103% |
20250522 | 2,274 | 2,293 | 2,256 | 2,262 | 46,100 | -11 | 100% | 99% | 104% | ▼ | 100% | 101% | 105% | 98% | 102% |
20250523 | 2,280 | 2,294 | 2,262 | 2,287 | 84,600 | 25 | 101% | 100% | 184% | ▲ | 100% | 101% | 0% | 99% | 104% |
20250526 | 2,282 | 2,290 | 2,268 | 2,284 | 51,200 | -3 | 100% | 100% | 61% | ▼ | 100% | 101% | 0% | 99% | 103% |
20250527 | 2,290 | 2,298 | 2,275 | 2,291 | 40,800 | 7 | 100% | 100% | 80% | ▲ | 100% | 100% | 0% | 99% | 104% |
20250528 | 2,298 | 2,319 | 2,288 | 2,299 | 103,000 | 8 | 100% | 100% | 252% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
20250529 | 2,308 | 2,308 | 2,282 | 2,298 | 51,500 | -1 | 100% | 100% | 50% | ▼ | 101% | 105% | 0% | 100% | 104% |
20250530 | 2,282 | 2,317 | 2,282 | 2,295 | 62,600 | -3 | 100% | 101% | 122% | ▼▼ | 101% | 105% | 0% | 100% | 104% |
20250602 | 2,285 | 2,312 | 2,285 | 2,302 | 43,100 | 7 | 100% | 101% | 69% | ▲ | 99% | 104% | 0% | 100% | 104% |
20250603 | 2,296 | 2,296 | 2,266 | 2,282 | 65,500 | -20 | 99% | 99% | 152% | ▼ | 100% | 0% | 0% | 99% | 103% |
20250604 | 2,280 | 2,299 | 2,274 | 2,288 | 45,700 | 6 | 100% | 100% | 70% | ▲ | 105% | 0% | 0% | 99% | 103% |
20250605 | 2,298 | 2,408 | 2,296 | 2,406 | 238,300 | 118 | 105% | 105% | 521% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
20250606 | 2,435 | 2,466 | 2,385 | 2,398 | 118,400 | -8 | 100% | 98% | 50% | ▼ | % | % | % | 100% | 106% |
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 | 1,600 | 74,800 | 700 | 4,700 | 900 | 70,100 |
2025-05-23 | 3,400 | 77,800 | 300 | 5,500 | 3,100 | 72,300 |
2025-05-16 | 2,100 | 79,500 | 300 | 5,400 | 1,800 | 74,100 |
2025-05-09 | 2,700 | 74,000 | 300 | 7,000 | 2,400 | 67,000 |
2025-05-02 | 2,400 | 59,000 | 300 | 6,100 | 2,100 | 52,900 |
2025-04-25 | 600 | 61,000 | 300 | 6,600 | 300 | 54,400 |
2025-04-18 | 600 | 69,400 | 300 | 35,200 | 300 | 34,200 |
2025-04-11 | 500 | 46,100 | 300 | 34,200 | 200 | 11,900 |
2025-04-04 | 1,900 | 41,100 | 900 | 33,700 | 1,000 | 7,400 |
2025-03-28 | 12,600 | 45,100 | 10,100 | 33,300 | 2,500 | 11,800 |
2025-03-21 | 225,100 | 53,600 | 223,200 | 34,300 | 1,900 | 19,300 |
2025-03-14 | 127,200 | 50,700 | 125,900 | 34,400 | 1,300 | 16,300 |
2025-03-07 | 67,500 | 50,100 | 66,500 | 33,900 | 1,000 | 16,200 |
2025-02-28 | 25,600 | 53,400 | 25,000 | 36,000 | 600 | 17,400 |
2025-02-21 | 4,100 | 53,800 | 4,000 | 36,500 | 100 | 17,300 |
2025-02-14 | 2,100 | 51,100 | 2,000 | 36,000 | 100 | 15,100 |
2025-02-07 | 1,600 | 50,000 | 1,300 | 35,300 | 300 | 14,700 |
2025-01-31 | 2,100 | 53,900 | 1,100 | 40,300 | 1,000 | 13,600 |
2025-01-24 | 1,200 | 52,300 | 1,000 | 39,700 | 200 | 12,600 |
2025-01-17 | 1,000 | 51,400 | 900 | 39,700 | 100 | 11,700 |
2025-01-10 | 1,000 | 44,200 | 900 | 34,900 | 100 | 9,300 |
2024-12-27 | 1,100 | 45,300 | 600 | 34,200 | 500 | 11,100 |
2024-12-20 | 1,700 | 46,400 | 600 | 34,200 | 1,100 | 12,200 |
2024-12-13 | 1,700 | 46,600 | 600 | 34,500 | 1,100 | 12,100 |
2024-12-06 | 1,800 | 47,300 | 600 | 34,500 | 1,200 | 12,800 |
2024-11-29 | 1,800 | 55,700 | 600 | 34,600 | 1,200 | 21,100 |
2024-11-22 | 1,900 | 43,600 | 600 | 34,900 | 1,300 | 8,700 |
2024-11-15 | 1,700 | 44,200 | 500 | 34,900 | 1,200 | 9,300 |
2024-11-08 | 1,200 | 44,400 | 200 | 36,100 | 1,000 | 8,300 |
2024-11-01 | 1,200 | 45,300 | 200 | 36,000 | 1,000 | 9,300 |
2024-10-25 | 1,400 | 42,000 | 300 | 34,400 | 1,100 | 7,600 |
2024-10-18 | 1,300 | 49,600 | 300 | 34,400 | 1,000 | 15,200 |
2024-10-11 | 1,100 | 50,300 | 300 | 34,700 | 800 | 15,600 |
2024-10-04 | 400 | 50,900 | 200 | 34,700 | 200 | 16,200 |
2024-09-27 | 400 | 51,400 | 200 | 34,900 | 200 | 16,500 |
2024-09-20 | 400 | 51,600 | 200 | 34,900 | 200 | 16,700 |
2024-09-13 | 300 | 51,600 | 200 | 35,000 | 100 | 16,600 |
2024-09-06 | 800 | 51,700 | 200 | 35,000 | 600 | 16,700 |
2024-08-30 | 800 | 46,100 | 200 | 34,900 | 600 | 11,200 |
2024-08-23 | 300 | 45,000 | 200 | 35,100 | 100 | 9,900 |
2024-08-16 | 300 | 43,500 | 200 | 34,900 | 100 | 8,600 |
2024-08-09 | 300 | 16,700 | 200 | 7,000 | 100 | 9,700 |
2024-08-02 | 1,700 | 21,100 | 200 | 9,400 | 1,500 | 11,700 |
2024-07-26 | 400 | 22,800 | 200 | 13,700 | 200 | 9,100 |
2024-07-19 | 1,000 | 27,400 | 200 | 15,400 | 800 | 12,000 |
2024-07-12 | 1,000 | 24,500 | 200 | 14,800 | 800 | 9,700 |
2024-07-05 | 1,100 | 34,500 | 200 | 24,300 | 900 | 10,200 |
2024-06-28 | 1,300 | 40,800 | 300 | 29,000 | 1,000 | 11,800 |
2024-06-21 | 1,300 | 32,800 | 200 | 26,900 | 1,100 | 5,900 |
2024-06-14 | 600 | 22,100 | 200 | 17,900 | 400 | 4,200 |
2024-06-07 | 400 | 15,200 | 200 | 10,900 | 200 | 4,300 |
2024-05-31 | 400 | 13,000 | 200 | 8,700 | 200 | 4,300 |
2024-05-24 | 400 | 14,500 | 200 | 8,700 | 200 | 5,800 |
2024-05-17 | 200 | 14,800 | 200 | 8,900 | 0 | 5,900 |
2024-05-10 | 300 | 19,800 | 200 | 10,600 | 100 | 9,200 |
2024-05-02 | 200 | 14,000 | 200 | 8,800 | 0 | 5,200 |
2024-04-26 | 400 | 15,200 | 200 | 9,100 | 200 | 6,100 |
2024-04-19 | 300 | 15,400 | 200 | 9,200 | 100 | 6,200 |
2024-04-12 | 600 | 15,600 | 300 | 9,400 | 300 | 6,200 |
2024-04-05 | 900 | 15,900 | 400 | 8,800 | 500 | 7,100 |
2024-03-29 | 4,200 | 16,500 | 3,700 | 9,000 | 500 | 7,500 |
2024-03-22 | 232,800 | 26,000 | 230,800 | 8,900 | 2,000 | 17,100 |
2024-03-15 | 127,400 | 24,400 | 126,300 | 8,900 | 1,100 | 15,500 |
2024-03-08 | 65,500 | 24,000 | 64,800 | 8,700 | 700 | 15,300 |
2024-03-01 | 22,000 | 24,800 | 21,700 | 8,600 | 300 | 16,200 |
2024-02-22 | 6,200 | 25,200 | 5,600 | 9,300 | 600 | 15,900 |
2024-02-16 | 4,300 | 23,000 | 3,800 | 8,800 | 500 | 14,200 |
2024-02-09 | 3,400 | 23,100 | 3,000 | 8,700 | 400 | 14,400 |
2024-02-02 | 2,600 | 32,400 | 2,100 | 8,500 | 500 | 23,900 |
2024-01-26 | 2,500 | 27,400 | 1,600 | 8,400 | 900 | 19,000 |
2024-01-19 | 1,700 | 28,500 | 1,200 | 8,700 | 500 | 19,800 |
2024-01-12 | 1,400 | 29,500 | 1,100 | 8,600 | 300 | 20,900 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250307 | 15:30 | ドウシシャ | 機構改革及び人事異動に関するお知らせ |
20240909 | 15:00 | ドウシシャ | 機構改革及び人事異動に関するお知らせ |
20240731 | 15:00 | ドウシシャ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240607 | 15:00 | ドウシシャ | 機構改革及び人事異動に関するお知らせ |
20240307 | 15:00 | ドウシシャ | 機構改革及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7483 | 1 | 株式会社ドウシシャ | 2025-06-07 10:20:31 |
7483 | 2 | 第49回定時株主総会招集ご通知 | 2025-06-04 16:30:25 |
7483 | 2 | 第49回定時株主総会の招集に際しての電子提供措置事項 | 2025-06-04 16:30:24 |
7483 | 2 | 第48回定時株主総会決議ご通知 | 2024-07-01 17:31:21 |
7483 | 2 | 第48回定時株主総会招集ご通知 | 2024-06-21 18:47:53 |
7483 | 2 | 第48回定時株主総会その他の電子提供措置事項(交付書面非記載事項) | 2024-06-21 18:47:51 |
7483 | 2 | ファッション雑貨 – 株式会社ドウシシャ | 2024-06-18 08:55:35 |
7483 | 2 | IR情報に関するお問い合わせ | IR情報 | 株式会社ドウシシャ | 2024-06-15 03:07:05 |
7483 | 2 | IRカレンダー・株主情報 – 株式会社ドウシシャ | 2024-06-15 03:07:03 |
7483 | 2 | IRライブラリ – 株式会社ドウシシャ | 2024-06-15 03:07:02 |