7483--ドウシシャ-【卸売業】【雑貨・衣料卸】量販店に商品を供給ブランド品
売上高:1058240-当期純利益:57840-総資産:1027010-時価:89626688----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,1402,1402,1182,12257,700-2299%99%65%99%99%105%99%103%
202503112,1102,1102,0822,09767,200-2599%99%116%▼▼100%101%106%98%102%
202503122,0872,1072,0872,09372,900-4100%100%108%▼▼▼100%101%107%98%102%
202503132,0812,1002,0802,08995,500-4100%100%131%▼▼▼▼101%103%107%97%101%
202503142,0712,0952,0712,08966,2000100%101%69%--100%103%106%97%101%
202503172,0852,0972,0812,09285,0003100%100%128%101%103%105%98%102%
202503182,0812,1062,0812,09886,9006100%101%102%▲▲100%103%103%98%102%
202503192,1002,1182,0922,10879,10010100%100%91%▲▲▲102%105%106%98%102%
202503212,0912,1352,0912,125168,20017101%102%213%▲▲▲▲100%103%106%99%103%
202503242,1352,1412,1282,139141,10014101%100%84%▲▲▲▲▲101%102%107%100%104%
202503252,1402,1542,1322,153184,90014101%101%131%▲▲▲▲▲▲101%103%106%100%105%
202503262,1492,1902,1442,171178,90018101%101%97%▲▲▲▲▲▲▲101%102%106%100%105%
202503272,1642,1892,1592,189238,20018101%101%133%▲▲▲▲▲▲▲▲102%102%107%100%106%
202503282,1412,1862,1302,176182,500-1399%102%77%99%97%104%99%104%
202503312,2002,2052,1632,187188,30011101%99%103%100%95%103%100%105%
202504012,2202,2372,2102,21796,20030101%100%51%▲▲100%96%104%100%106%
202504022,1902,1902,1622,18593,000-3299%100%97%99%101%106%99%105%
202504032,1482,1512,0912,136144,200-4998%99%155%▼▼100%102%108%96%102%
202504042,1142,1162,0742,107128,800-2999%100%89%▼▼▼102%106%113%95%101%
202504082,0212,0782,0212,070118,100-3798%102%92%▼▼▼▼101%104%110%93%100%
202504092,0672,1032,0422,092167,90022101%101%142%99%99%104%94%101%
202504102,1842,1852,1142,16562,90073103%99%37%▲▲101%102%108%98%105%
202504112,1152,1402,1032,13153,000-3498%101%84%101%104%108%96%103%
202504142,1302,1532,1192,141110,60010100%101%209%99%104%106%97%103%
202504152,1672,1672,1392,13931,700-2100%99%29%101%106%107%96%103%
202504162,1502,1692,1372,16152,60022101%101%166%100%106%107%97%104%
202504172,1562,1612,1412,15648,400-5100%100%92%102%105%106%97%104%
202504182,1702,2232,1562,21462,20058103%102%129%101%100%103%100%107%
202504212,2292,2722,2292,25593,30041102%101%150%▲▲101%98%102%100%109%
202504222,2682,2922,2582,28470,50029101%101%76%▲▲▲99%98%101%100%110%
202504232,2832,2842,2552,26854,200-1699%99%77%99%99%102%99%110%
202504242,2632,2632,2272,23842,200-3099%99%78%▼▼100%99%102%98%108%
202504252,2342,2382,2172,22754,300-11100%100%129%▼▼▼100%101%103%98%108%
202504282,2272,2502,2272,23349,7006100%100%92%100%100%103%98%108%
202504302,2402,2472,2142,24156,9008100%100%114%▲▲99%102%104%98%108%
202505012,2202,2292,2072,20747,200-3498%99%83%100%103%104%97%107%
202505022,2052,2162,1792,20877,2001100%100%164%102%104%104%97%107%
202505072,2052,2552,1882,23957,30031101%102%74%▲▲101%105%105%98%108%
202505082,2002,2342,1882,221101,200-1899%101%177%102%102%108%97%107%
202505092,2282,2892,2272,263100,00042102%102%99%100%100%105%99%108%
202505122,2852,3352,2582,282192,00019101%100%192%▲▲101%100%106%100%107%
202505132,2702,3102,2562,30395,20021101%101%50%▲▲▲99%99%105%100%108%
202505142,3022,3052,2362,27072,300-3399%99%76%101%101%107%99%106%
202505152,2512,2682,2362,26853,600-2100%101%74%▼▼100%100%106%98%106%
202505162,2682,2872,2502,27753,1009100%100%99%100%100%106%99%106%
202505192,2802,2922,2702,27955,8002100%100%105%▲▲100%100%106%99%106%
202505202,2782,2802,2632,27046,900-9100%100%84%100%100%105%99%103%
202505212,2812,2892,2692,27344,4003100%100%95%99%101%106%99%103%
202505222,2742,2932,2562,26246,100-11100%99%104%100%101%105%98%102%
202505232,2802,2942,2622,28784,60025101%100%184%100%101%0%99%104%
202505262,2822,2902,2682,28451,200-3100%100%61%100%101%0%99%103%
202505272,2902,2982,2752,29140,8007100%100%80%100%100%0%99%104%
202505282,2982,3192,2882,299103,0008100%100%252%▲▲100%99%0%100%104%
202505292,3082,3082,2822,29851,500-1100%100%50%101%105%0%100%104%
202505302,2822,3172,2822,29562,600-3100%101%122%▼▼101%105%0%100%104%
202506022,2852,3122,2852,30243,1007100%101%69%99%104%0%100%104%
202506032,2962,2962,2662,28265,500-2099%99%152%100%0%0%99%103%
202506042,2802,2992,2742,28845,7006100%100%70%105%0%0%99%103%
202506052,2982,4082,2962,406238,300118105%105%521%▲▲98%0%0%100%106%
202506062,4352,4662,3852,398118,400-8100%98%50%%%%100%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,60074,8007004,70090070,100
2025-05-233,40077,8003005,5003,10072,300
2025-05-162,10079,5003005,4001,80074,100
2025-05-092,70074,0003007,0002,40067,000
2025-05-022,40059,0003006,1002,10052,900
2025-04-2560061,0003006,60030054,400
2025-04-1860069,40030035,20030034,200
2025-04-1150046,10030034,20020011,900
2025-04-041,90041,10090033,7001,0007,400
2025-03-2812,60045,10010,10033,3002,50011,800
2025-03-21225,10053,600223,20034,3001,90019,300
2025-03-14127,20050,700125,90034,4001,30016,300
2025-03-0767,50050,10066,50033,9001,00016,200
2025-02-2825,60053,40025,00036,00060017,400
2025-02-214,10053,8004,00036,50010017,300
2025-02-142,10051,1002,00036,00010015,100
2025-02-071,60050,0001,30035,30030014,700
2025-01-312,10053,9001,10040,3001,00013,600
2025-01-241,20052,3001,00039,70020012,600
2025-01-171,00051,40090039,70010011,700
2025-01-101,00044,20090034,9001009,300
2024-12-271,10045,30060034,20050011,100
2024-12-201,70046,40060034,2001,10012,200
2024-12-131,70046,60060034,5001,10012,100
2024-12-061,80047,30060034,5001,20012,800
2024-11-291,80055,70060034,6001,20021,100
2024-11-221,90043,60060034,9001,3008,700
2024-11-151,70044,20050034,9001,2009,300
2024-11-081,20044,40020036,1001,0008,300
2024-11-011,20045,30020036,0001,0009,300
2024-10-251,40042,00030034,4001,1007,600
2024-10-181,30049,60030034,4001,00015,200
2024-10-111,10050,30030034,70080015,600
2024-10-0440050,90020034,70020016,200
2024-09-2740051,40020034,90020016,500
2024-09-2040051,60020034,90020016,700
2024-09-1330051,60020035,00010016,600
2024-09-0680051,70020035,00060016,700
2024-08-3080046,10020034,90060011,200
2024-08-2330045,00020035,1001009,900
2024-08-1630043,50020034,9001008,600
2024-08-0930016,7002007,0001009,700
2024-08-021,70021,1002009,4001,50011,700
2024-07-2640022,80020013,7002009,100
2024-07-191,00027,40020015,40080012,000
2024-07-121,00024,50020014,8008009,700
2024-07-051,10034,50020024,30090010,200
2024-06-281,30040,80030029,0001,00011,800
2024-06-211,30032,80020026,9001,1005,900
2024-06-1460022,10020017,9004004,200
2024-06-0740015,20020010,9002004,300
2024-05-3140013,0002008,7002004,300
2024-05-2440014,5002008,7002005,800
2024-05-1720014,8002008,90005,900
2024-05-1030019,80020010,6001009,200
2024-05-0220014,0002008,80005,200
2024-04-2640015,2002009,1002006,100
2024-04-1930015,4002009,2001006,200
2024-04-1260015,6003009,4003006,200
2024-04-0590015,9004008,8005007,100
2024-03-294,20016,5003,7009,0005007,500
2024-03-22232,80026,000230,8008,9002,00017,100
2024-03-15127,40024,400126,3008,9001,10015,500
2024-03-0865,50024,00064,8008,70070015,300
2024-03-0122,00024,80021,7008,60030016,200
2024-02-226,20025,2005,6009,30060015,900
2024-02-164,30023,0003,8008,80050014,200
2024-02-093,40023,1003,0008,70040014,400
2024-02-022,60032,4002,1008,50050023,900
2024-01-262,50027,4001,6008,40090019,000
2024-01-191,70028,5001,2008,70050019,800
2024-01-121,40029,5001,1008,60030020,900

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UYCO3502024-12-19 14:47株式会社ドウシシャ三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TGEK3502024-05-21 09:05株式会社ドウシシャシュローダー・インベストメント・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報