| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,228 | 2,264 | 2,220 | 2,230 | 115,300 | -16 | 99% | 100% | 192% | ▼▼ | 99% | 103% | 98% | 94% | 101% |
| 20240726 | 2,234 | 2,234 | 2,194 | 2,208 | 59,200 | -22 | 99% | 99% | 51% | ▼▼▼ | 100% | 96% | 98% | 93% | 100% |
| 20240729 | 2,231 | 2,231 | 2,199 | 2,229 | 39,100 | 21 | 101% | 100% | 66% | ▲ | 100% | 96% | 100% | 94% | 101% |
| 20240730 | 2,230 | 2,236 | 2,213 | 2,229 | 17,000 | 0 | 100% | 100% | 43% | -- | 102% | 95% | 99% | 95% | 101% |
| 20240731 | 2,238 | 2,296 | 2,237 | 2,290 | 46,500 | 61 | 103% | 102% | 274% | ▲ | 102% | 103% | 108% | 98% | 104% |
| 20240801 | 2,061 | 2,110 | 2,061 | 2,093 | 98,900 | -197 | 91% | 102% | 213% | ▼ | 101% | 98% | 105% | 90% | 100% |
| 20240802 | 2,126 | 2,170 | 2,100 | 2,144 | 113,700 | 51 | 102% | 101% | 115% | ▲ | 99% | 100% | 106% | 92% | 102% |
| 20240805 | 2,095 | 2,129 | 2,018 | 2,081 | 123,100 | -63 | 97% | 99% | 108% | ▼ | 101% | 100% | 106% | 89% | 100% |
| 20240806 | 2,100 | 2,144 | 2,079 | 2,116 | 84,900 | 35 | 102% | 101% | 69% | ▲ | 100% | 104% | 108% | 91% | 102% |
| 20240807 | 2,066 | 2,146 | 2,066 | 2,073 | 70,600 | -43 | 98% | 100% | 83% | ▼ | 101% | 104% | 107% | 89% | 100% |
| 20240808 | 2,071 | 2,124 | 2,056 | 2,086 | 26,600 | 13 | 101% | 101% | 38% | ▲ | 98% | 101% | 105% | 89% | 101% |
| 20240809 | 2,120 | 2,130 | 2,054 | 2,081 | 49,700 | -5 | 100% | 98% | 187% | ▼ | 101% | 103% | 107% | 89% | 100% |
| 20240813 | 2,082 | 2,109 | 2,079 | 2,109 | 38,000 | 28 | 101% | 101% | 76% | ▲ | 102% | 105% | 106% | 90% | 102% |
| 20240814 | 2,099 | 2,139 | 2,089 | 2,139 | 75,800 | 30 | 101% | 102% | 199% | ▲▲ | 100% | 103% | 104% | 92% | 103% |
| 20240815 | 2,140 | 2,159 | 2,125 | 2,145 | 63,900 | 6 | 100% | 100% | 84% | ▲▲▲ | 100% | 102% | 103% | 92% | 103% |
| 20240816 | 2,146 | 2,159 | 2,135 | 2,145 | 32,200 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 104% | 93% | 103% |
| 20240819 | 2,142 | 2,157 | 2,126 | 2,135 | 19,400 | -10 | 100% | 100% | 60% | ▼ | 103% | 102% | 104% | 93% | 103% |
| 20240820 | 2,140 | 2,195 | 2,140 | 2,195 | 38,500 | 60 | 103% | 103% | 198% | ▲ | 100% | 102% | 101% | 95% | 106% |
| 20240821 | 2,183 | 2,194 | 2,175 | 2,183 | 21,200 | -12 | 99% | 100% | 55% | ▼ | 100% | 102% | 101% | 95% | 105% |
| 20240822 | 2,176 | 2,184 | 2,161 | 2,179 | 26,900 | -4 | 100% | 100% | 127% | ▼▼ | 100% | 102% | 100% | 95% | 105% |
| 20240823 | 2,174 | 2,176 | 2,158 | 2,175 | 25,700 | -4 | 100% | 100% | 96% | ▼▼▼ | 100% | 101% | 100% | 95% | 105% |
| 20240826 | 2,179 | 2,186 | 2,165 | 2,175 | 43,700 | 0 | 100% | 100% | 170% | -- | 102% | 101% | 99% | 95% | 105% |
| 20240827 | 2,185 | 2,244 | 2,183 | 2,223 | 74,700 | 48 | 102% | 102% | 171% | ▲ | 100% | 100% | 99% | 97% | 107% |
| 20240828 | 2,220 | 2,220 | 2,190 | 2,220 | 20,300 | -3 | 100% | 100% | 27% | ▼ | 99% | 100% | 99% | 97% | 107% |
| 20240829 | 2,220 | 2,220 | 2,192 | 2,208 | 19,600 | -12 | 99% | 99% | 97% | ▼▼ | 100% | 100% | 99% | 99% | 107% |
| 20240830 | 2,206 | 2,217 | 2,198 | 2,198 | 33,600 | -10 | 100% | 100% | 171% | ▼▼▼ | 101% | 101% | 100% | 99% | 106% |
| 20240902 | 2,191 | 2,206 | 2,181 | 2,206 | 27,500 | 8 | 100% | 101% | 82% | ▲ | 101% | 99% | 99% | 99% | 106% |
| 20240903 | 2,206 | 2,222 | 2,203 | 2,220 | 31,900 | 14 | 101% | 101% | 116% | ▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20240904 | 2,180 | 2,206 | 2,180 | 2,190 | 25,700 | -30 | 99% | 100% | 81% | ▼ | 100% | 98% | 101% | 99% | 106% |
| 20240905 | 2,205 | 2,219 | 2,186 | 2,205 | 25,700 | 15 | 101% | 100% | 100% | ▲ | 99% | 98% | 101% | 99% | 106% |
| 20240906 | 2,205 | 2,205 | 2,145 | 2,174 | 32,800 | -31 | 99% | 99% | 128% | ▼ | 101% | 100% | 103% | 98% | 104% |
| 20240909 | 2,151 | 2,172 | 2,124 | 2,163 | 44,500 | -11 | 99% | 101% | 136% | ▼▼ | 100% | 99% | 103% | 97% | 103% |
| 20240910 | 2,159 | 2,170 | 2,148 | 2,157 | 23,300 | -6 | 100% | 100% | 52% | ▼▼▼ | 99% | 100% | 103% | 97% | 101% |
| 20240911 | 2,157 | 2,157 | 2,114 | 2,128 | 32,500 | -29 | 99% | 99% | 139% | ▼▼▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20240912 | 2,149 | 2,179 | 2,142 | 2,155 | 28,900 | 27 | 101% | 100% | 89% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20240913 | 2,147 | 2,153 | 2,112 | 2,138 | 38,200 | -17 | 99% | 100% | 132% | ▼ | 100% | 102% | 104% | 96% | 100% |
| 20240917 | 2,128 | 2,137 | 2,115 | 2,130 | 40,900 | -8 | 100% | 100% | 107% | ▼▼ | 101% | 102% | 104% | 96% | 100% |
| 20240918 | 2,139 | 2,160 | 2,136 | 2,160 | 68,300 | 30 | 101% | 101% | 167% | ▲ | 101% | 101% | 103% | 97% | 102% |
| 20240919 | 2,160 | 2,181 | 2,155 | 2,173 | 83,100 | 13 | 101% | 101% | 122% | ▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20240920 | 2,160 | 2,182 | 2,152 | 2,162 | 68,400 | -11 | 99% | 100% | 82% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 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% | 100% | 100% | 103% |
| 20241004 | 2,181 | 2,233 | 2,169 | 2,223 | 29,900 | 27 | 101% | 102% | 141% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 104% |
| 20241007 | 2,246 | 2,246 | 2,207 | 2,216 | 27,100 | -7 | 100% | 99% | 91% | ▼ | 99% | 100% | 0% | 100% | 104% |
| 20241008 | 2,208 | 2,208 | 2,175 | 2,191 | 20,300 | -25 | 99% | 99% | 75% | ▼▼ | 98% | 100% | 0% | 99% | 103% |
| 20241009 | 2,222 | 2,222 | 2,181 | 2,188 | 18,000 | -3 | 100% | 98% | 89% | ▼▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241010 | 2,213 | 2,219 | 2,195 | 2,214 | 24,300 | 26 | 101% | 100% | 135% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241011 | 2,214 | 2,217 | 2,189 | 2,196 | 23,500 | -18 | 99% | 99% | 97% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 2,195 | 2,207 | 2,188 | 2,200 | 26,000 | 4 | 100% | 100% | 111% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20241016 | 2,193 | 2,231 | 2,192 | 2,211 | 29,400 | 11 | 101% | 101% | 113% | ▲▲ | 99% | 98% | 0% | 99% | 104% |
| 20241017 | 2,212 | 2,217 | 2,195 | 2,199 | 16,500 | -12 | 99% | 99% | 56% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 2,199 | 2,225 | 2,188 | 2,193 | 13,000 | -6 | 100% | 100% | 79% | ▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 2,209 | 2,209 | 2,184 | 2,187 | 18,300 | -6 | 100% | 99% | 141% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 2,204 | 2,204 | 2,162 | 2,172 | 23,500 | -15 | 99% | 99% | 128% | ▼▼▼▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGEK | 350 | 2024-05-21 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
| code | cate | site_title | modified |
|---|---|---|---|
| 7483 | 1 | 株式会社ドウシシャ | 2024-10-23 02:23:56 |
| 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 |