| 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 | 2,180 | 2,190 | 2,166 | 2,173 | 50,300 | 11 | 101% | 100% | 74% | ▲ | 100% | 100% | 102% | 98% | 102% |
| 20240925 | 2,161 | 2,172 | 2,152 | 2,162 | 34,200 | -11 | 99% | 100% | 68% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20240926 | 2,164 | 2,190 | 2,160 | 2,189 | 93,000 | 27 | 101% | 101% | 272% | ▲ | 101% | 102% | 103% | 99% | 103% |
| 20240927 | 2,144 | 2,183 | 2,144 | 2,173 | 38,400 | -16 | 99% | 101% | 41% | ▼ | 100% | 103% | 103% | 98% | 102% |
| 20240930 | 2,150 | 2,157 | 2,131 | 2,153 | 42,500 | -20 | 99% | 100% | 111% | ▼▼ | 100% | 103% | 103% | 97% | 101% |
| 20241001 | 2,149 | 2,160 | 2,146 | 2,159 | 24,600 | 6 | 100% | 100% | 58% | ▲ | 101% | 102% | 102% | 97% | 101% |
| 20241002 | 2,163 | 2,192 | 2,163 | 2,179 | 27,100 | 20 | 101% | 101% | 110% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241003 | 2,200 | 2,218 | 2,184 | 2,196 | 21,200 | 17 | 101% | 100% | 78% | ▲▲▲ | 102% | 102% | 101% | 100% | 103% |
| 20241004 | 2,181 | 2,233 | 2,169 | 2,223 | 29,900 | 27 | 101% | 102% | 141% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20241007 | 2,246 | 2,246 | 2,207 | 2,216 | 27,100 | -7 | 100% | 99% | 91% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20241008 | 2,208 | 2,208 | 2,175 | 2,191 | 20,300 | -25 | 99% | 99% | 75% | ▼▼ | 98% | 100% | 99% | 99% | 103% |
| 20241009 | 2,222 | 2,222 | 2,181 | 2,188 | 18,000 | -3 | 100% | 98% | 89% | ▼▼▼ | 100% | 100% | 100% | 98% | 103% |
| 20241010 | 2,213 | 2,219 | 2,195 | 2,214 | 24,300 | 26 | 101% | 100% | 135% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20241011 | 2,214 | 2,217 | 2,189 | 2,196 | 23,500 | -18 | 99% | 99% | 97% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241015 | 2,195 | 2,207 | 2,188 | 2,200 | 26,000 | 4 | 100% | 100% | 111% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20241016 | 2,193 | 2,231 | 2,192 | 2,211 | 29,400 | 11 | 101% | 101% | 113% | ▲▲ | 99% | 98% | 100% | 99% | 104% |
| 20241017 | 2,212 | 2,217 | 2,195 | 2,199 | 16,500 | -12 | 99% | 99% | 56% | ▼ | 100% | 97% | 96% | 99% | 102% |
| 20241018 | 2,199 | 2,225 | 2,188 | 2,193 | 13,000 | -6 | 100% | 100% | 79% | ▼▼ | 99% | 96% | 95% | 99% | 102% |
| 20241021 | 2,209 | 2,209 | 2,184 | 2,187 | 18,300 | -6 | 100% | 99% | 141% | ▼▼▼ | 99% | 97% | 96% | 98% | 102% |
| 20241022 | 2,204 | 2,204 | 2,162 | 2,172 | 23,500 | -15 | 99% | 99% | 128% | ▼▼▼▼ | 99% | 100% | 98% | 98% | 101% |
| 20241023 | 2,161 | 2,167 | 2,132 | 2,135 | 21,200 | -37 | 98% | 99% | 90% | ▼▼▼▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20241024 | 2,119 | 2,135 | 2,114 | 2,116 | 37,000 | -19 | 99% | 100% | 175% | ▼▼▼▼▼▼ | 99% | 103% | 99% | 95% | 100% |
| 20241025 | 2,138 | 2,138 | 2,104 | 2,115 | 38,300 | -1 | 100% | 99% | 104% | ▼▼▼▼▼▼▼ | 101% | 104% | 100% | 95% | 100% |
| 20241028 | 2,114 | 2,147 | 2,107 | 2,140 | 18,400 | 25 | 101% | 101% | 48% | ▲ | 101% | 98% | 99% | 96% | 101% |
| 20241029 | 2,140 | 2,161 | 2,139 | 2,157 | 27,000 | 17 | 101% | 101% | 147% | ▲▲ | 100% | 98% | 99% | 97% | 102% |
| 20241030 | 2,140 | 2,163 | 2,122 | 2,142 | 74,400 | -15 | 99% | 100% | 276% | ▼ | 103% | 97% | 99% | 96% | 101% |
| 20241031 | 2,147 | 2,215 | 2,144 | 2,204 | 56,800 | 62 | 103% | 103% | 76% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20241101 | 2,104 | 2,145 | 2,087 | 2,103 | 50,600 | -101 | 95% | 100% | 89% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20241105 | 2,105 | 2,109 | 2,071 | 2,090 | 33,000 | -13 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241106 | 2,085 | 2,098 | 2,062 | 2,077 | 36,900 | -13 | 99% | 100% | 112% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241107 | 2,068 | 2,084 | 2,063 | 2,068 | 38,700 | -9 | 100% | 100% | 105% | ▼▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241108 | 2,077 | 2,080 | 2,062 | 2,075 | 47,200 | 7 | 100% | 100% | 122% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20241111 | 2,075 | 2,075 | 2,054 | 2,068 | 25,400 | -7 | 100% | 100% | 54% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241112 | 2,072 | 2,078 | 2,061 | 2,075 | 27,200 | 7 | 100% | 100% | 107% | ▲ | 100% | 102% | 103% | 94% | 100% |
| 20241113 | 2,075 | 2,080 | 2,061 | 2,068 | 27,700 | -7 | 100% | 100% | 102% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241114 | 2,075 | 2,088 | 2,065 | 2,070 | 24,800 | 2 | 100% | 100% | 90% | ▲ | 101% | 103% | 104% | 94% | 100% |
| 20241115 | 2,063 | 2,085 | 2,063 | 2,082 | 30,700 | 12 | 101% | 101% | 124% | ▲▲ | 100% | 101% | 103% | 94% | 101% |
| 20241118 | 2,083 | 2,085 | 2,068 | 2,084 | 27,300 | 2 | 100% | 100% | 89% | ▲▲▲ | 102% | 101% | 104% | 95% | 101% |
| 20241119 | 2,085 | 2,132 | 2,076 | 2,123 | 59,400 | 39 | 102% | 102% | 218% | ▲▲▲▲ | 100% | 100% | 102% | 96% | 103% |
| 20241120 | 2,121 | 2,129 | 2,106 | 2,123 | 29,100 | 0 | 100% | 100% | 49% | -- | 101% | 102% | 104% | 96% | 103% |
| 20241121 | 2,075 | 2,116 | 2,075 | 2,096 | 31,600 | -27 | 99% | 101% | 109% | ▼ | 101% | 100% | 103% | 95% | 101% |
| 20241122 | 2,091 | 2,114 | 2,089 | 2,112 | 25,300 | 16 | 101% | 101% | 80% | ▲ | 98% | 98% | 101% | 96% | 102% |
| 20241125 | 2,138 | 2,143 | 2,087 | 2,087 | 57,300 | -25 | 99% | 98% | 226% | ▼ | 101% | 101% | 103% | 95% | 101% |
| 20241126 | 2,091 | 2,115 | 2,090 | 2,115 | 33,800 | 28 | 101% | 101% | 59% | ▲ | 99% | 102% | 103% | 96% | 102% |
| 20241127 | 2,100 | 2,103 | 2,057 | 2,072 | 30,600 | -43 | 98% | 99% | 91% | ▼ | 101% | 103% | 104% | 94% | 100% |
| 20241128 | 2,071 | 2,086 | 2,060 | 2,084 | 26,200 | 12 | 101% | 101% | 86% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20241129 | 2,091 | 2,117 | 2,071 | 2,101 | 35,500 | 17 | 101% | 100% | 135% | ▲▲ | 101% | 101% | 104% | 99% | 102% |
| 20241202 | 2,090 | 2,108 | 2,082 | 2,103 | 55,100 | 2 | 100% | 101% | 155% | ▲▲▲ | 101% | 100% | 102% | 99% | 102% |
| 20241203 | 2,108 | 2,143 | 2,108 | 2,137 | 47,200 | 34 | 102% | 101% | 86% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20241204 | 2,133 | 2,145 | 2,098 | 2,118 | 37,000 | -19 | 99% | 99% | 78% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241205 | 2,119 | 2,123 | 2,107 | 2,111 | 22,500 | -7 | 100% | 100% | 61% | ▼▼ | 99% | 99% | 101% | 99% | 102% |
| 20241206 | 2,119 | 2,124 | 2,102 | 2,106 | 26,800 | -5 | 100% | 99% | 119% | ▼▼▼ | 100% | 102% | 0% | 99% | 102% |
| 20241209 | 2,102 | 2,114 | 2,091 | 2,108 | 49,800 | 2 | 100% | 100% | 186% | ▲ | 99% | 103% | 0% | 99% | 102% |
| 20241210 | 2,110 | 2,115 | 2,087 | 2,087 | 46,600 | -21 | 99% | 99% | 94% | ▼ | 100% | 103% | 0% | 98% | 101% |
| 20241211 | 2,091 | 2,110 | 2,087 | 2,101 | 52,200 | 14 | 101% | 100% | 112% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241212 | 2,108 | 2,108 | 2,076 | 2,100 | 77,600 | -1 | 100% | 100% | 149% | ▼ | 103% | 104% | 0% | 98% | 101% |
| 20241213 | 2,070 | 2,142 | 2,066 | 2,137 | 126,300 | 37 | 102% | 103% | 163% | ▲ | 101% | 101% | 0% | 100% | 103% |
| 20241216 | 2,136 | 2,164 | 2,135 | 2,164 | 63,900 | 27 | 101% | 101% | 51% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241217 | 2,160 | 2,170 | 2,151 | 2,160 | 35,800 | -4 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 2,160 | 2,169 | 2,143 | 2,153 | 26,200 | -7 | 100% | 100% | 73% | ▼▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 2,142 | 2,170 | 2,126 | 2,159 | 41,900 | 6 | 100% | 101% | 160% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 2,169 | 2,169 | 2,133 | 2,139 | 38,100 | -20 | 99% | 99% | 91% | ▼ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 12:22:06 |
| 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 |
| 7483 | 2 | 変革の軌跡 | IR情報 | 株式会社ドウシシャ | 2024-06-15 03:07:00 |
| 7483 | 2 | ビジョン・ビジネスモデル | IR情報 | 株式会社ドウシシャ | 2024-06-15 03:06:59 |