| 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 | 760 | 774 | 760 | 774 | 400 | 15 | 102% | 102% | 67% | ▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20250311 | 774 | 774 | 774 | 774 | 300 | 0 | 100% | 100% | 75% | -- | 101% | 98% | 104% | 100% | 105% |
| 20250312 | 759 | 764 | 752 | 763 | 600 | -11 | 99% | 101% | 200% | ▼ | 99% | 98% | 104% | 98% | 103% |
| 20250313 | 763 | 763 | 755 | 757 | 400 | -6 | 99% | 99% | 67% | ▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20250314 | 757 | 765 | 757 | 757 | 700 | 0 | 100% | 100% | 175% | -- | 98% | 99% | 99% | 97% | 102% |
| 20250317 | 757 | 767 | 742 | 742 | 7,400 | -15 | 98% | 98% | 1057% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20250318 | 757 | 757 | 726 | 746 | 3,100 | 4 | 101% | 99% | 42% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20250319 | 743 | 749 | 743 | 749 | 500 | 3 | 100% | 101% | 16% | ▲▲ | 100% | 103% | 95% | 96% | 101% |
| 20250321 | 750 | 752 | 750 | 752 | 900 | 3 | 100% | 100% | 180% | ▲▲▲ | 100% | 105% | 96% | 97% | 102% |
| 20250324 | 752 | 753 | 752 | 753 | 700 | 1 | 100% | 100% | 78% | ▲▲▲▲ | 100% | 105% | 96% | 97% | 102% |
| 20250325 | 753 | 755 | 753 | 755 | 500 | 2 | 100% | 100% | 71% | ▲▲▲▲▲ | 101% | 98% | 96% | 97% | 102% |
| 20250326 | 755 | 776 | 755 | 759 | 2,800 | 4 | 101% | 101% | 560% | ▲▲▲▲▲▲ | 102% | 98% | 95% | 98% | 103% |
| 20250327 | 759 | 772 | 759 | 772 | 800 | 13 | 102% | 102% | 29% | ▲▲▲▲▲▲▲ | 102% | 96% | 93% | 99% | 104% |
| 20250328 | 776 | 794 | 776 | 791 | 1,300 | 19 | 102% | 102% | 163% | ▲▲▲▲▲▲▲▲ | 97% | 98% | 95% | 100% | 107% |
| 20250331 | 761 | 767 | 719 | 735 | 7,000 | -56 | 93% | 97% | 538% | ▼ | 100% | 95% | 99% | 93% | 100% |
| 20250401 | 740 | 741 | 740 | 741 | 200 | 6 | 101% | 100% | 3% | ▲ | 100% | 95% | 100% | 94% | 101% |
| 20250402 | 730 | 730 | 730 | 730 | 700 | -11 | 99% | 100% | 350% | ▼ | 103% | 97% | 100% | 92% | 100% |
| 20250403 | 727 | 748 | 723 | 748 | 1,000 | 18 | 102% | 103% | 143% | ▲ | 97% | 98% | 102% | 95% | 102% |
| 20250404 | 718 | 718 | 700 | 700 | 2,300 | -48 | 94% | 97% | 230% | ▼ | 103% | 105% | 109% | 88% | 100% |
| 20250408 | 671 | 692 | 671 | 692 | 700 | -8 | 99% | 103% | 30% | ▼▼ | 102% | 107% | 110% | 87% | 100% |
| 20250409 | 664 | 674 | 664 | 674 | 1,300 | -18 | 97% | 102% | 186% | ▼▼▼ | 101% | 101% | 104% | 85% | 100% |
| 20250410 | 700 | 704 | 679 | 704 | 2,300 | 30 | 104% | 101% | 177% | ▲ | 100% | 101% | 104% | 89% | 104% |
| 20250411 | 699 | 700 | 698 | 700 | 500 | -4 | 99% | 100% | 22% | ▼ | 100% | 103% | 105% | 88% | 104% |
| 20250414 | 705 | 707 | 705 | 707 | 200 | 7 | 101% | 100% | 40% | ▲ | 98% | 100% | 102% | 89% | 105% |
| 20250415 | 722 | 724 | 709 | 709 | 400 | 2 | 100% | 98% | 200% | ▲▲ | 99% | 101% | 104% | 90% | 105% |
| 20250416 | 709 | 709 | 704 | 704 | 400 | -5 | 99% | 99% | 100% | ▼ | 100% | 101% | 105% | 89% | 104% |
| 20250417 | 704 | 704 | 704 | 704 | 100 | 0 | 100% | 100% | 25% | -- | 103% | 101% | 105% | 89% | 104% |
| 20250421 | 703 | 723 | 703 | 723 | 1,500 | 19 | 103% | 103% | 1500% | ▲ | 101% | 103% | 107% | 91% | 107% |
| 20250422 | 710 | 724 | 710 | 717 | 300 | -6 | 99% | 101% | 20% | ▼ | 100% | 103% | 107% | 91% | 106% |
| 20250423 | 711 | 711 | 710 | 710 | 700 | -7 | 99% | 100% | 233% | ▼▼ | 98% | 98% | 104% | 90% | 105% |
| 20250424 | 729 | 729 | 712 | 712 | 500 | 2 | 100% | 98% | 71% | ▲ | 100% | 102% | 107% | 90% | 106% |
| 20250425 | 712 | 712 | 712 | 712 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 104% | 90% | 106% |
| 20250430 | 727 | 729 | 715 | 729 | 2,500 | 17 | 102% | 100% | 1250% | ▲ | 98% | 100% | 104% | 92% | 108% |
| 20250501 | 730 | 735 | 717 | 717 | 3,900 | -12 | 98% | 98% | 156% | ▼ | 100% | 102% | 106% | 96% | 106% |
| 20250502 | 717 | 717 | 717 | 717 | 300 | 0 | 100% | 100% | 8% | -- | 101% | 103% | 106% | 96% | 106% |
| 20250507 | 718 | 724 | 718 | 724 | 500 | 7 | 101% | 101% | 167% | ▲ | 100% | 102% | 102% | 97% | 107% |
| 20250508 | 724 | 726 | 724 | 726 | 500 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 102% | 97% | 108% |
| 20250509 | 726 | 727 | 716 | 727 | 600 | 1 | 100% | 100% | 120% | ▲▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20250512 | 725 | 729 | 725 | 729 | 800 | 2 | 100% | 101% | 133% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20250513 | 740 | 740 | 732 | 737 | 1,000 | 8 | 101% | 100% | 125% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250514 | 733 | 733 | 719 | 731 | 2,500 | -6 | 99% | 100% | 250% | ▼ | 100% | 104% | 101% | 99% | 104% |
| 20250515 | 730 | 731 | 724 | 731 | 400 | 0 | 100% | 100% | 16% | -- | 101% | 105% | 102% | 99% | 104% |
| 20250516 | 724 | 730 | 720 | 730 | 700 | -1 | 100% | 101% | 175% | ▼ | 101% | 101% | 100% | 99% | 104% |
| 20250519 | 732 | 736 | 724 | 736 | 3,800 | 6 | 101% | 101% | 543% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250520 | 731 | 737 | 727 | 732 | 2,100 | -4 | 99% | 100% | 55% | ▼ | 102% | 99% | 98% | 99% | 104% |
| 20250521 | 747 | 766 | 747 | 759 | 5,400 | 27 | 104% | 102% | 257% | ▲ | 98% | 97% | 97% | 100% | 108% |
| 20250522 | 759 | 759 | 741 | 741 | 1,700 | -18 | 98% | 98% | 31% | ▼ | 100% | 98% | 99% | 98% | 104% |
| 20250523 | 741 | 755 | 740 | 741 | 900 | 0 | 100% | 100% | 53% | -- | 99% | 98% | 0% | 98% | 104% |
| 20250526 | 741 | 741 | 730 | 730 | 700 | -11 | 99% | 99% | 78% | ▼ | 104% | 103% | 0% | 96% | 103% |
| 20250527 | 706 | 737 | 702 | 737 | 8,100 | 7 | 101% | 104% | 1157% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20250528 | 733 | 733 | 723 | 724 | 800 | -13 | 98% | 99% | 10% | ▼ | 101% | 101% | 0% | 95% | 102% |
| 20250529 | 718 | 733 | 718 | 728 | 700 | 4 | 101% | 101% | 88% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20250530 | 723 | 729 | 716 | 717 | 2,500 | -11 | 98% | 99% | 357% | ▼ | 101% | 103% | 0% | 94% | 100% |
| 20250602 | 717 | 731 | 717 | 726 | 600 | 9 | 101% | 101% | 24% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20250603 | 726 | 739 | 725 | 725 | 1,600 | -1 | 100% | 100% | 267% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20250604 | 730 | 738 | 725 | 725 | 5,700 | 0 | 100% | 99% | 356% | -- | 100% | 0% | 0% | 96% | 101% |
| 20250605 | 725 | 734 | 725 | 726 | 5,300 | 1 | 100% | 100% | 93% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20250606 | 740 | 740 | 735 | 735 | 600 | 9 | 101% | 99% | 11% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 41,900 | 0 | 32,400 | 0 | 9,500 |
| 2025-05-23 | 0 | 44,000 | 0 | 28,800 | 0 | 15,200 |
| 2025-05-16 | 0 | 52,200 | 0 | 30,300 | 0 | 21,900 |
| 2025-05-09 | 0 | 52,200 | 0 | 30,200 | 0 | 22,000 |
| 2025-05-02 | 0 | 52,300 | 0 | 30,500 | 0 | 21,800 |
| 2025-04-25 | 0 | 51,000 | 0 | 27,200 | 0 | 23,800 |
| 2025-04-18 | 0 | 52,100 | 0 | 26,800 | 0 | 25,300 |
| 2025-04-11 | 0 | 51,700 | 0 | 26,600 | 0 | 25,100 |
| 2025-04-04 | 0 | 73,400 | 0 | 47,300 | 0 | 26,100 |
| 2025-03-28 | 0 | 73,100 | 0 | 47,300 | 0 | 25,800 |
| 2025-03-21 | 0 | 72,200 | 0 | 45,700 | 0 | 26,500 |
| 2025-03-14 | 0 | 106,100 | 0 | 79,300 | 0 | 26,800 |
| 2025-03-07 | 0 | 106,100 | 0 | 78,900 | 0 | 27,200 |
| 2025-02-28 | 0 | 105,600 | 0 | 78,400 | 0 | 27,200 |
| 2025-02-21 | 0 | 105,900 | 0 | 76,400 | 0 | 29,500 |
| 2025-02-14 | 0 | 102,000 | 0 | 72,000 | 0 | 30,000 |
| 2025-02-07 | 0 | 100,300 | 0 | 70,300 | 0 | 30,000 |
| 2025-01-31 | 0 | 101,100 | 0 | 69,300 | 0 | 31,800 |
| 2025-01-24 | 0 | 101,100 | 0 | 68,100 | 0 | 33,000 |
| 2025-01-17 | 0 | 96,400 | 0 | 58,700 | 0 | 37,700 |
| 2025-01-10 | 0 | 99,400 | 0 | 59,800 | 0 | 39,600 |
| 2024-12-27 | 0 | 102,000 | 0 | 61,700 | 0 | 40,300 |
| 2024-12-20 | 0 | 98,500 | 0 | 58,300 | 0 | 40,200 |
| 2024-12-13 | 0 | 99,300 | 0 | 58,400 | 0 | 40,900 |
| 2024-12-06 | 0 | 98,200 | 0 | 56,200 | 0 | 42,000 |
| 2024-11-29 | 0 | 97,000 | 0 | 48,700 | 0 | 48,300 |
| 2024-11-22 | 0 | 45,700 | 0 | 23,900 | 0 | 21,800 |
| 2024-11-15 | 0 | 46,600 | 0 | 24,100 | 0 | 22,500 |
| 2024-11-08 | 0 | 63,900 | 0 | 22,500 | 0 | 41,400 |
| 2024-11-01 | 0 | 63,700 | 0 | 22,500 | 0 | 41,200 |
| 2024-10-25 | 0 | 62,500 | 0 | 21,600 | 0 | 40,900 |
| 2024-10-18 | 0 | 62,100 | 0 | 21,200 | 0 | 40,900 |
| 2024-10-11 | 0 | 63,700 | 0 | 21,000 | 0 | 42,700 |
| 2024-10-04 | 0 | 63,100 | 0 | 20,500 | 0 | 42,600 |
| 2024-09-27 | 0 | 62,400 | 0 | 17,200 | 0 | 45,200 |
| 2024-09-20 | 0 | 74,900 | 0 | 24,000 | 0 | 50,900 |
| 2024-09-13 | 0 | 75,800 | 0 | 24,000 | 0 | 51,800 |
| 2024-09-06 | 0 | 79,400 | 0 | 27,800 | 0 | 51,600 |
| 2024-08-30 | 0 | 82,200 | 0 | 27,000 | 0 | 55,200 |
| 2024-08-23 | 0 | 113,400 | 0 | 56,400 | 0 | 57,000 |
| 2024-08-16 | 0 | 120,900 | 0 | 56,500 | 0 | 64,400 |
| 2024-08-09 | 0 | 122,500 | 0 | 56,400 | 0 | 66,100 |
| 2024-08-02 | 0 | 119,400 | 0 | 48,200 | 0 | 71,200 |
| 2024-07-26 | 0 | 117,100 | 0 | 42,900 | 0 | 74,200 |
| 2024-07-19 | 0 | 115,500 | 0 | 39,400 | 0 | 76,100 |
| 2024-07-12 | 0 | 116,000 | 0 | 38,700 | 0 | 77,300 |
| 2024-07-05 | 0 | 114,500 | 0 | 38,100 | 0 | 76,400 |
| 2024-06-28 | 0 | 116,400 | 0 | 38,100 | 0 | 78,300 |
| 2024-06-21 | 0 | 114,500 | 0 | 37,500 | 0 | 77,000 |
| 2024-06-14 | 0 | 128,100 | 0 | 32,900 | 0 | 95,200 |
| 2024-06-07 | 300 | 128,100 | 300 | 33,800 | 0 | 94,300 |
| 2024-05-31 | 0 | 125,700 | 0 | 36,500 | 0 | 89,200 |
| 2024-05-24 | 0 | 125,400 | 0 | 34,500 | 0 | 90,900 |
| 2024-05-17 | 0 | 126,000 | 0 | 36,000 | 0 | 90,000 |
| 2024-05-10 | 0 | 125,400 | 0 | 32,900 | 0 | 92,500 |
| 2024-05-02 | 0 | 122,700 | 0 | 31,400 | 0 | 91,300 |
| 2024-04-26 | 0 | 122,900 | 0 | 29,300 | 0 | 93,600 |
| 2024-04-19 | 0 | 122,200 | 0 | 28,900 | 0 | 93,300 |
| 2024-04-12 | 0 | 127,200 | 0 | 30,900 | 0 | 96,300 |
| 2024-04-05 | 0 | 129,200 | 0 | 28,300 | 0 | 100,900 |
| 2024-03-29 | 0 | 149,000 | 0 | 46,400 | 0 | 102,600 |
| 2024-03-22 | 0 | 118,000 | 0 | 55,500 | 0 | 62,500 |
| 2024-03-15 | 100 | 119,000 | 100 | 55,600 | 0 | 63,400 |
| 2024-03-08 | 0 | 132,700 | 0 | 56,700 | 0 | 76,000 |
| 2024-03-01 | 0 | 153,700 | 0 | 59,400 | 0 | 94,300 |
| 2024-02-22 | 18,600 | 191,600 | 18,600 | 50,200 | 0 | 141,400 |
| 2024-02-16 | 5,600 | 79,400 | 5,600 | 41,600 | 0 | 37,800 |
| 2024-02-09 | 0 | 108,000 | 0 | 71,500 | 0 | 36,500 |
| 2024-02-02 | 0 | 107,000 | 0 | 67,200 | 0 | 39,800 |
| 2024-01-26 | 0 | 109,600 | 0 | 65,100 | 0 | 44,500 |
| 2024-01-19 | 0 | 103,100 | 0 | 52,600 | 0 | 50,500 |
| 2024-01-12 | 0 | 103,800 | 0 | 51,700 | 0 | 52,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | Barclays Capital Securities Ltd | 7,746 | 0.49% | ▼ | -1,500 | 830 | 845 | 821 | 821 | 2,500 |
| 2024-04-22 | Barclays Capital Securities Ltd | 9,246 | 0.59% | ▼ | -1,600 | 854 | 878 | 854 | 878 | 2,500 |
| 2024-04-04 | JPM Securities Japan Co Ltd. | 7,533 | 0.48% | ▼ | -1,000 | 901 | 901 | 851 | 854 | 23,600 |
| 2024-04-02 | Barclays Capital Securities Ltd | 10,846 | 0.69% | ▼ | -500 | 896 | 906 | 877 | 879 | 15,600 |
| 2024-03-27 | UBS AG | 7,200 | 0.46% | ▼ | -2,100 | 943 | 963 | 938 | 949 | 21,400 |
| 2024-03-26 | Barclays Capital Securities Ltd | 11,346 | 0.72% | ▲ | 1,024 | 1,027 | 937 | 938 | 133,300 | |
| 2024-03-26 | JPM Securities Japan Co Ltd. | 8,533 | 0.54% | ▲ | 1,024 | 1,027 | 937 | 938 | 133,300 | |
| 2024-03-26 | UBS AG | 9,300 | 0.59% | ▲ | 3,600 | 1,024 | 1,027 | 937 | 938 | 133,300 |
| 2024-03-06 | Nomura International plc | 3,800 | 0.24% | ▼ | -8,600 | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 |
| 2024-03-06 | UBS AG | 5,700 | 0.36% | ▼ | -2,300 | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 |
| 2024-03-05 | UBS AG | 8,000 | 0.51% | ▲ | 1,800 | 1,175 | 1,256 | 1,175 | 1,214 | 48,900 |
| 2024-03-04 | Barclays Capital Securities Ltd | 7,696 | 0.49% | ▼ | -900 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
| 2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,800 | 0.37% | ▼ | -4,200 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
| 2024-03-04 | Nomura International plc | 12,400 | 0.79% | ▼ | -700 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 12:00 | Ｇ－デジタリフト | 2025年9月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250514 | 12:00 | Ｇ－デジタリフト | 2025年9月期 第2四半期決算補足説明資料 |
| 20250307 | 12:00 | Ｇ－デジタリフト | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20250219 | 17:00 | Ｇ－デジタリフト | 募集新株予約権（無償ストック・オプション）のお知らせ |
| 20250214 | 12:00 | Ｇ－デジタリフト | 2025年9月期 第1四半期決算短信[日本基準]（連結） |
| 20250214 | 12:00 | Ｇ－デジタリフト | 2025年9月期 第1四半期決算補足説明資料 |
| 20250131 | 17:00 | Ｇ－デジタリフト | 持分法適用関連会社の異動（連結子会社化）に関するお知らせ |
| 20241220 | 12:00 | Ｇ－デジタリフト | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241220 | 12:00 | Ｇ－デジタリフト | 事業計画及び成長可能性に関する事項 |
| 20241220 | 12:00 | Ｇ－デジタリフト | 支配株主等に関する事項について |
| 20241121 | 12:00 | Ｇ－デジタリフト | 役員の異動に関するお知らせ |
| 20241121 | 12:00 | Ｇ－デジタリフト | 公認会計士等の異動に関するお知らせ |
| 20240814 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第3四半期決算短信[日本基準]（連結） |
| 20240814 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第3四半期決算補足説明資料 |
| 20240530 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第2四半期決算説明会資料 |
| 20240214 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第1四半期決算短信[日本基準]（連結） |
| 20240214 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第1四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9244 | 1 | 株式会社デジタリフト | 2025-06-07 00:27:04 |
| 9244 | 2 | disclaimer | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:31 |
| 9244 | 2 | electronic public notice | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:30 |
| 9244 | 2 | presentation materials | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:29 |
| 9244 | 2 | faq | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:28 |
| 9244 | 2 | stock overview | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:27 |
| 9244 | 2 | ir schedule | DIGITALIFT - 株式会社デジタリフト | 2024-06-18 23:29:25 |
| 9244 | 2 | corporate governance | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:24 |
| 9244 | 2 | financial highlights | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:22 |
| 9244 | 2 | financial results | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:20 |