| 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 | 835 | 853 | 835 | 839 | 2,300 | -11 | 99% | 100% | 66% | ▼▼ | 100% | 100% | 93% | 97% | 100% |
| 20240726 | 837 | 844 | 834 | 834 | 1,700 | -5 | 99% | 100% | 74% | ▼▼▼ | 97% | 96% | 90% | 96% | 100% |
| 20240729 | 863 | 863 | 835 | 835 | 300 | 1 | 100% | 97% | 18% | ▲ | 101% | 93% | 94% | 97% | 100% |
| 20240730 | 834 | 858 | 831 | 839 | 1,500 | 4 | 100% | 101% | 500% | ▲▲ | 99% | 76% | 93% | 97% | 101% |
| 20240731 | 844 | 844 | 835 | 835 | 300 | -4 | 100% | 99% | 20% | ▼ | 100% | 78% | 94% | 97% | 100% |
| 20240801 | 833 | 845 | 829 | 830 | 3,800 | -5 | 99% | 100% | 1267% | ▼▼ | 93% | 85% | 94% | 96% | 100% |
| 20240802 | 830 | 830 | 771 | 774 | 11,800 | -56 | 93% | 93% | 311% | ▼▼▼ | 83% | 94% | 108% | 89% | 100% |
| 20240805 | 750 | 750 | 624 | 624 | 26,100 | -150 | 81% | 83% | 221% | ▼▼▼▼ | 103% | 111% | 131% | 72% | 100% |
| 20240806 | 624 | 676 | 615 | 640 | 54,100 | 16 | 103% | 103% | 207% | ▲ | 105% | 114% | 131% | 74% | 103% |
| 20240807 | 621 | 669 | 615 | 650 | 21,000 | 10 | 102% | 105% | 39% | ▲ | 110% | 111% | 128% | 75% | 104% |
| 20240808 | 640 | 708 | 640 | 705 | 3,000 | 55 | 108% | 110% | 14% | ▲▲ | 99% | 104% | 116% | 82% | 113% |
| 20240809 | 701 | 702 | 694 | 694 | 2,300 | -11 | 98% | 99% | 77% | ▼ | 100% | 105% | 118% | 80% | 111% |
| 20240813 | 694 | 694 | 694 | 694 | 100 | 0 | 100% | 100% | 4% | -- | 101% | 106% | 116% | 80% | 111% |
| 20240814 | 705 | 720 | 705 | 710 | 3,700 | 16 | 102% | 101% | 3700% | ▲ | 99% | 110% | 115% | 82% | 114% |
| 20240815 | 710 | 724 | 706 | 706 | 1,800 | -4 | 99% | 99% | 49% | ▼ | 100% | 107% | 112% | 82% | 113% |
| 20240816 | 730 | 735 | 729 | 729 | 1,500 | 23 | 103% | 100% | 83% | ▲ | 96% | 104% | 110% | 84% | 117% |
| 20240819 | 740 | 745 | 713 | 713 | 1,000 | -16 | 98% | 96% | 67% | ▼ | 105% | 108% | 114% | 82% | 114% |
| 20240820 | 715 | 750 | 715 | 750 | 900 | 37 | 105% | 105% | 90% | ▲ | 106% | 104% | 107% | 87% | 120% |
| 20240821 | 735 | 818 | 735 | 781 | 14,000 | 31 | 104% | 106% | 1556% | ▲▲ | 97% | 99% | 100% | 92% | 125% |
| 20240822 | 767 | 767 | 741 | 741 | 3,600 | -40 | 95% | 97% | 26% | ▼ | 102% | 102% | 101% | 88% | 119% |
| 20240823 | 756 | 805 | 756 | 771 | 4,600 | 30 | 104% | 102% | 128% | ▲ | 101% | 102% | 100% | 92% | 124% |
| 20240826 | 756 | 770 | 756 | 761 | 1,800 | -10 | 99% | 101% | 39% | ▼ | 99% | 106% | 101% | 91% | 122% |
| 20240827 | 761 | 780 | 755 | 756 | 1,500 | -5 | 99% | 99% | 83% | ▼▼ | 100% | 108% | 102% | 90% | 121% |
| 20240828 | 756 | 756 | 756 | 756 | 200 | 0 | 100% | 100% | 13% | -- | 102% | 108% | 101% | 91% | 121% |
| 20240829 | 758 | 773 | 758 | 773 | 300 | 17 | 102% | 102% | 150% | ▲ | 101% | 103% | 100% | 93% | 124% |
| 20240830 | 767 | 788 | 767 | 773 | 1,500 | 0 | 100% | 101% | 500% | -- | 101% | 96% | 96% | 99% | 124% |
| 20240902 | 798 | 809 | 785 | 809 | 2,500 | 36 | 105% | 101% | 167% | ▲ | 100% | 94% | 94% | 100% | 130% |
| 20240903 | 819 | 819 | 816 | 816 | 1,100 | 7 | 101% | 100% | 44% | ▲▲ | 100% | 96% | 98% | 100% | 128% |
| 20240904 | 787 | 800 | 760 | 789 | 2,100 | -27 | 97% | 100% | 191% | ▼ | 98% | 96% | 98% | 97% | 121% |
| 20240905 | 787 | 787 | 764 | 769 | 1,800 | -20 | 97% | 98% | 86% | ▼▼ | 100% | 98% | 101% | 94% | 111% |
| 20240906 | 764 | 770 | 764 | 767 | 3,000 | -2 | 100% | 100% | 167% | ▼▼▼ | 96% | 98% | 101% | 94% | 111% |
| 20240909 | 763 | 763 | 735 | 735 | 6,400 | -32 | 96% | 96% | 213% | ▼▼▼▼ | 98% | 95% | 98% | 90% | 106% |
| 20240910 | 773 | 773 | 758 | 758 | 200 | 23 | 103% | 98% | 3% | ▲ | 98% | 96% | 101% | 93% | 107% |
| 20240911 | 752 | 752 | 735 | 735 | 400 | -23 | 97% | 98% | 200% | ▼ | 101% | 98% | 102% | 90% | 104% |
| 20240912 | 745 | 749 | 745 | 749 | 200 | 14 | 102% | 101% | 50% | ▲ | 99% | 98% | 103% | 92% | 105% |
| 20240913 | 740 | 740 | 735 | 735 | 500 | -14 | 98% | 99% | 250% | ▼ | 100% | 104% | 105% | 90% | 103% |
| 20240917 | 726 | 726 | 723 | 723 | 600 | -12 | 98% | 100% | 120% | ▼▼ | 100% | 106% | 105% | 89% | 100% |
| 20240918 | 723 | 723 | 723 | 723 | 500 | 0 | 100% | 100% | 83% | -- | 101% | 106% | 105% | 89% | 100% |
| 20240919 | 723 | 727 | 723 | 727 | 8,300 | 4 | 101% | 101% | 1660% | ▲ | 100% | 105% | 104% | 89% | 101% |
| 20240920 | 727 | 727 | 724 | 724 | 200 | -3 | 100% | 100% | 2% | ▼ | 104% | 104% | 104% | 89% | 100% |
| 20240924 | 730 | 757 | 730 | 757 | 1,300 | 33 | 105% | 104% | 650% | ▲ | 98% | 96% | 97% | 93% | 105% |
| 20240925 | 786 | 892 | 760 | 769 | 120,500 | 12 | 102% | 98% | 9269% | ▲▲ | 98% | 97% | 99% | 94% | 106% |
| 20240926 | 770 | 775 | 750 | 753 | 21,700 | -16 | 98% | 98% | 18% | ▼ | 100% | 99% | 100% | 92% | 104% |
| 20240927 | 760 | 773 | 750 | 760 | 5,900 | 7 | 101% | 100% | 27% | ▲ | 101% | 101% | 102% | 93% | 105% |
| 20240930 | 745 | 758 | 742 | 756 | 3,500 | -4 | 99% | 101% | 59% | ▼ | 98% | 100% | 101% | 93% | 105% |
| 20241001 | 753 | 754 | 740 | 741 | 1,100 | -15 | 98% | 98% | 31% | ▼▼ | 101% | 103% | 103% | 91% | 102% |
| 20241002 | 736 | 750 | 735 | 747 | 1,200 | 6 | 101% | 101% | 109% | ▲ | 102% | 104% | 104% | 92% | 103% |
| 20241003 | 732 | 750 | 721 | 750 | 5,700 | 3 | 100% | 102% | 475% | ▲▲ | 99% | 101% | 98% | 95% | 104% |
| 20241004 | 752 | 769 | 747 | 747 | 1,600 | -3 | 100% | 99% | 28% | ▼ | 101% | 102% | 99% | 97% | 103% |
| 20241007 | 747 | 762 | 743 | 755 | 1,100 | 8 | 101% | 101% | 69% | ▲ | 103% | 102% | 0% | 98% | 104% |
| 20241008 | 740 | 759 | 740 | 759 | 400 | 4 | 101% | 103% | 36% | ▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20241009 | 744 | 757 | 744 | 746 | 1,500 | -13 | 98% | 100% | 375% | ▼ | 100% | 98% | 0% | 97% | 103% |
| 20241010 | 759 | 759 | 759 | 759 | 100 | 13 | 102% | 100% | 7% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241011 | 757 | 758 | 757 | 758 | 400 | -1 | 100% | 100% | 400% | ▼ | 101% | 102% | 0% | 99% | 105% |
| 20241015 | 746 | 757 | 741 | 755 | 2,500 | -3 | 100% | 101% | 625% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
| 20241016 | 752 | 752 | 737 | 742 | 500 | -13 | 98% | 99% | 20% | ▼▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241017 | 740 | 740 | 730 | 730 | 400 | -12 | 98% | 99% | 80% | ▼▼▼▼ | 104% | 0% | 0% | 95% | 101% |
| 20241018 | 730 | 759 | 730 | 759 | 1,300 | 29 | 104% | 104% | 325% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 744 | 744 | 734 | 734 | 800 | -25 | 97% | 99% | 62% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 740 | 740 | 736 | 736 | 2,000 | 2 | 100% | 99% | 250% | ▲ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:23:10 |
| 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 |