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 | 4,195 | 4,260 | 4,170 | 4,210 | 145,200 | 0 | 100% | 100% | 138% | -- | 101% | 103% | 98% | 98% | 102% |
20240726 | 4,210 | 4,275 | 4,210 | 4,245 | 104,900 | 35 | 101% | 101% | 72% | ▲ | 101% | 99% | 96% | 99% | 103% |
20240729 | 4,260 | 4,315 | 4,250 | 4,295 | 98,700 | 50 | 101% | 101% | 94% | ▲▲ | 99% | 93% | 97% | 100% | 104% |
20240730 | 4,295 | 4,330 | 4,225 | 4,260 | 169,900 | -35 | 99% | 99% | 172% | ▼ | 103% | 92% | 99% | 99% | 103% |
20240731 | 4,210 | 4,360 | 4,180 | 4,330 | 160,300 | 70 | 102% | 103% | 94% | ▲ | 99% | 93% | 97% | 100% | 105% |
20240801 | 4,275 | 4,285 | 4,190 | 4,220 | 107,200 | -110 | 97% | 99% | 67% | ▼ | 96% | 96% | 100% | 97% | 102% |
20240802 | 4,150 | 4,165 | 3,995 | 4,000 | 138,700 | -220 | 95% | 96% | 129% | ▼▼ | 93% | 103% | 110% | 92% | 100% |
20240805 | 3,795 | 3,805 | 3,460 | 3,515 | 150,500 | -485 | 88% | 93% | 109% | ▼▼▼ | 104% | 106% | 112% | 81% | 100% |
20240806 | 3,710 | 3,960 | 3,710 | 3,875 | 167,500 | 360 | 110% | 104% | 111% | ▲ | 103% | 103% | 107% | 89% | 110% |
20240807 | 3,875 | 4,085 | 3,875 | 3,975 | 145,000 | 100 | 103% | 103% | 87% | ▲▲ | 98% | 103% | 107% | 92% | 113% |
20240808 | 3,905 | 3,950 | 3,835 | 3,835 | 135,900 | -140 | 96% | 98% | 94% | ▼ | 99% | 102% | 106% | 89% | 109% |
20240809 | 3,945 | 3,960 | 3,850 | 3,915 | 122,800 | 80 | 102% | 99% | 90% | ▲ | 101% | 101% | 106% | 90% | 111% |
20240813 | 3,925 | 3,970 | 3,900 | 3,950 | 133,400 | 35 | 101% | 101% | 109% | ▲▲ | 101% | 102% | 104% | 91% | 112% |
20240814 | 3,970 | 4,020 | 3,950 | 4,000 | 99,300 | 50 | 101% | 101% | 74% | ▲▲▲ | 101% | 102% | 104% | 92% | 114% |
20240815 | 3,975 | 4,075 | 3,955 | 4,020 | 170,600 | 20 | 101% | 101% | 172% | ▲▲▲▲ | 99% | 101% | 102% | 93% | 114% |
20240816 | 4,035 | 4,085 | 3,935 | 3,975 | 185,400 | -45 | 99% | 99% | 109% | ▼ | 99% | 103% | 104% | 92% | 113% |
20240819 | 3,975 | 4,045 | 3,910 | 3,920 | 135,000 | -55 | 99% | 99% | 73% | ▼▼ | 103% | 104% | 105% | 91% | 112% |
20240820 | 3,935 | 4,065 | 3,935 | 4,055 | 108,700 | 135 | 103% | 103% | 81% | ▲ | 100% | 103% | 102% | 94% | 115% |
20240821 | 4,030 | 4,085 | 4,030 | 4,050 | 75,700 | -5 | 100% | 100% | 70% | ▼ | 101% | 103% | 101% | 94% | 115% |
20240822 | 4,055 | 4,115 | 4,035 | 4,095 | 65,500 | 45 | 101% | 101% | 87% | ▲ | 100% | 100% | 99% | 95% | 117% |
20240823 | 4,125 | 4,160 | 4,095 | 4,110 | 82,800 | 15 | 100% | 100% | 126% | ▲▲ | 100% | 100% | 98% | 95% | 117% |
20240826 | 4,110 | 4,195 | 4,095 | 4,100 | 99,200 | -10 | 100% | 100% | 120% | ▼ | 101% | 100% | 97% | 95% | 117% |
20240827 | 4,120 | 4,175 | 4,105 | 4,165 | 63,200 | 65 | 102% | 101% | 64% | ▲ | 99% | 99% | 99% | 96% | 118% |
20240828 | 4,150 | 4,150 | 4,085 | 4,125 | 75,700 | -40 | 99% | 99% | 120% | ▼ | 98% | 100% | 100% | 95% | 117% |
20240829 | 4,125 | 4,135 | 4,025 | 4,050 | 330,600 | -75 | 98% | 98% | 437% | ▼▼ | 102% | 102% | 101% | 96% | 115% |
20240830 | 4,050 | 4,130 | 4,035 | 4,120 | 255,200 | 70 | 102% | 102% | 77% | ▲ | 99% | 100% | 100% | 99% | 117% |
20240902 | 4,125 | 4,155 | 4,050 | 4,085 | 60,900 | -35 | 99% | 99% | 24% | ▼ | 101% | 100% | 100% | 98% | 116% |
20240903 | 4,085 | 4,145 | 4,085 | 4,125 | 52,500 | 40 | 101% | 101% | 86% | ▲ | 101% | 99% | 101% | 99% | 108% |
20240904 | 4,065 | 4,165 | 4,060 | 4,100 | 98,500 | -25 | 99% | 101% | 188% | ▼ | 101% | 97% | 101% | 98% | 107% |
20240905 | 4,080 | 4,175 | 4,065 | 4,115 | 71,100 | 15 | 100% | 101% | 72% | ▲ | 100% | 96% | 100% | 99% | 107% |
20240906 | 4,115 | 4,170 | 4,085 | 4,095 | 86,700 | -20 | 100% | 100% | 122% | ▼ | 99% | 98% | 101% | 98% | 105% |
20240909 | 4,050 | 4,085 | 3,980 | 4,010 | 90,600 | -85 | 98% | 99% | 104% | ▼▼ | 99% | 99% | 102% | 96% | 102% |
20240910 | 4,010 | 4,055 | 3,970 | 3,970 | 76,400 | -40 | 99% | 99% | 84% | ▼▼▼ | 99% | 100% | 103% | 95% | 101% |
20240911 | 3,970 | 4,015 | 3,905 | 3,925 | 103,400 | -45 | 99% | 99% | 135% | ▼▼▼▼ | 99% | 99% | 102% | 94% | 100% |
20240912 | 3,990 | 4,025 | 3,950 | 3,970 | 80,100 | 45 | 101% | 99% | 77% | ▲ | 100% | 101% | 103% | 95% | 101% |
20240913 | 3,950 | 3,975 | 3,915 | 3,940 | 95,700 | -30 | 99% | 100% | 119% | ▼ | 99% | 100% | 102% | 95% | 101% |
20240917 | 3,985 | 3,995 | 3,910 | 3,965 | 86,500 | 25 | 101% | 99% | 90% | ▲ | 100% | 101% | 103% | 95% | 101% |
20240918 | 3,970 | 4,000 | 3,935 | 3,970 | 95,000 | 5 | 100% | 100% | 110% | ▲▲ | 99% | 102% | 102% | 95% | 101% |
20240919 | 4,015 | 4,040 | 3,970 | 3,970 | 90,800 | 0 | 100% | 99% | 96% | -- | 99% | 103% | 102% | 95% | 101% |
20240920 | 4,000 | 4,025 | 3,960 | 3,960 | 108,000 | -10 | 100% | 99% | 119% | ▼ | 100% | 102% | 102% | 95% | 101% |
20240924 | 4,005 | 4,015 | 3,980 | 3,995 | 58,400 | 35 | 101% | 100% | 54% | ▲ | 99% | 101% | 101% | 96% | 102% |
20240925 | 4,015 | 4,015 | 3,955 | 3,990 | 72,700 | -5 | 100% | 99% | 124% | ▼ | 102% | 101% | 100% | 96% | 102% |
20240926 | 4,025 | 4,135 | 3,995 | 4,105 | 127,100 | 115 | 103% | 102% | 175% | ▲ | 100% | 99% | 98% | 100% | 105% |
20240927 | 4,100 | 4,105 | 4,060 | 4,100 | 83,300 | -5 | 100% | 100% | 66% | ▼ | 102% | 101% | 101% | 99% | 104% |
20240930 | 3,990 | 4,085 | 3,965 | 4,050 | 117,100 | -50 | 99% | 102% | 141% | ▼▼ | 100% | 101% | 98% | 98% | 103% |
20241001 | 4,050 | 4,065 | 4,005 | 4,035 | 69,200 | -15 | 100% | 100% | 59% | ▼▼▼ | 101% | 102% | 98% | 98% | 103% |
20241002 | 4,015 | 4,075 | 4,000 | 4,055 | 101,100 | 20 | 100% | 101% | 146% | ▲ | 98% | 99% | 96% | 98% | 103% |
20241003 | 4,105 | 4,115 | 4,010 | 4,010 | 111,400 | -45 | 99% | 98% | 110% | ▼ | 99% | 101% | 98% | 97% | 102% |
20241004 | 4,020 | 4,055 | 3,985 | 3,985 | 72,500 | -25 | 99% | 99% | 65% | ▼▼ | 101% | 100% | 96% | 97% | 102% |
20241007 | 4,055 | 4,105 | 4,030 | 4,080 | 94,400 | 95 | 102% | 101% | 130% | ▲ | 100% | 102% | 0% | 99% | 104% |
20241008 | 3,965 | 4,000 | 3,925 | 3,975 | 172,600 | -105 | 97% | 100% | 183% | ▼ | 101% | 100% | 0% | 97% | 101% |
20241009 | 4,025 | 4,070 | 3,995 | 4,070 | 116,800 | 95 | 102% | 101% | 68% | ▲ | 99% | 98% | 0% | 99% | 104% |
20241010 | 4,070 | 4,095 | 4,015 | 4,035 | 70,400 | -35 | 99% | 99% | 60% | ▼ | 99% | 98% | 0% | 98% | 103% |
20241011 | 4,020 | 4,020 | 3,950 | 3,990 | 129,800 | -45 | 99% | 99% | 184% | ▼▼ | 101% | 99% | 0% | 97% | 101% |
20241015 | 4,010 | 4,035 | 3,990 | 4,035 | 152,000 | 45 | 101% | 101% | 117% | ▲ | 99% | 98% | 0% | 98% | 102% |
20241016 | 4,010 | 4,045 | 3,965 | 3,970 | 108,600 | -65 | 98% | 99% | 71% | ▼ | 99% | 98% | 0% | 97% | 100% |
20241017 | 3,970 | 3,985 | 3,925 | 3,935 | 97,200 | -35 | 99% | 99% | 90% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
20241018 | 3,955 | 3,980 | 3,940 | 3,950 | 61,800 | 15 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 96% | 100% |
20241021 | 3,955 | 3,960 | 3,925 | 3,945 | 55,900 | -5 | 100% | 100% | 90% | ▼ | 99% | 0% | 0% | 96% | 100% |
20241022 | 3,925 | 3,955 | 3,895 | 3,895 | 77,400 | -50 | 99% | 99% | 138% | ▼▼ | % | % | % | 95% | 100% |
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 | 7,400 | 6,700 | 6,200 | 1,100 | 1,200 | 5,600 |
2024-10-11 | 7,000 | 6,000 | 5,900 | 600 | 1,100 | 5,400 |
2024-10-04 | 6,900 | 4,500 | 5,700 | 500 | 1,200 | 4,000 |
2024-09-27 | 6,300 | 4,700 | 5,300 | 400 | 1,000 | 4,300 |
2024-09-20 | 6,800 | 5,600 | 5,000 | 500 | 1,800 | 5,100 |
2024-09-13 | 11,000 | 6,100 | 5,300 | 900 | 5,700 | 5,200 |
2024-09-06 | 7,100 | 5,100 | 4,500 | 900 | 2,600 | 4,200 |
2024-08-30 | 7,500 | 6,200 | 4,400 | 1,300 | 3,100 | 4,900 |
2024-08-23 | 5,700 | 13,100 | 4,400 | 3,200 | 1,300 | 9,900 |
2024-08-16 | 6,200 | 14,800 | 3,900 | 3,300 | 2,300 | 11,500 |
2024-08-09 | 6,600 | 4,900 | 3,900 | 900 | 2,700 | 4,000 |
2024-08-02 | 6,000 | 5,800 | 3,900 | 1,100 | 2,100 | 4,700 |
2024-07-26 | 9,200 | 11,300 | 4,700 | 2,100 | 4,500 | 9,200 |
2024-07-19 | 5,600 | 7,500 | 3,900 | 1,900 | 1,700 | 5,600 |
2024-07-12 | 5,800 | 7,300 | 3,900 | 2,000 | 1,900 | 5,300 |
2024-07-05 | 5,600 | 8,200 | 3,900 | 1,800 | 1,700 | 6,400 |
2024-06-28 | 6,000 | 6,200 | 4,100 | 1,800 | 1,900 | 4,400 |
2024-06-21 | 6,000 | 7,600 | 4,100 | 1,800 | 1,900 | 5,800 |
2024-06-14 | 5,700 | 14,000 | 4,100 | 3,600 | 1,600 | 10,400 |
2024-06-07 | 5,800 | 9,400 | 4,100 | 2,600 | 1,700 | 6,800 |
2024-05-31 | 6,100 | 10,700 | 4,100 | 2,800 | 2,000 | 7,900 |
2024-05-24 | 6,400 | 12,900 | 4,100 | 4,700 | 2,300 | 8,200 |
2024-05-17 | 8,700 | 10,500 | 4,100 | 3,800 | 4,600 | 6,700 |
2024-05-10 | 10,200 | 10,800 | 4,100 | 3,700 | 6,100 | 7,100 |
2024-05-02 | 7,500 | 9,300 | 4,100 | 2,800 | 3,400 | 6,500 |
2024-04-26 | 7,800 | 10,800 | 4,100 | 2,700 | 3,700 | 8,100 |
2024-04-19 | 6,000 | 8,500 | 4,200 | 2,700 | 1,800 | 5,800 |
2024-04-12 | 6,300 | 6,900 | 4,400 | 2,300 | 1,900 | 4,600 |
2024-04-05 | 6,400 | 7,400 | 4,400 | 2,700 | 2,000 | 4,700 |
2024-03-29 | 6,400 | 7,100 | 4,200 | 2,700 | 2,200 | 4,400 |
2024-03-22 | 6,400 | 7,000 | 4,200 | 2,600 | 2,200 | 4,400 |
2024-03-15 | 6,200 | 6,700 | 4,200 | 2,400 | 2,000 | 4,300 |
2024-03-08 | 8,200 | 7,200 | 4,200 | 1,900 | 4,000 | 5,300 |
2024-03-01 | 6,500 | 7,900 | 4,200 | 1,700 | 2,300 | 6,200 |
2024-02-22 | 6,200 | 8,700 | 4,100 | 1,800 | 2,100 | 6,900 |
2024-02-16 | 6,200 | 8,700 | 4,100 | 1,200 | 2,100 | 7,500 |
2024-02-09 | 5,600 | 9,300 | 4,100 | 1,600 | 1,500 | 7,700 |
2024-02-02 | 6,700 | 13,100 | 4,100 | 2,500 | 2,600 | 10,600 |
2024-01-26 | 8,700 | 12,200 | 4,400 | 2,400 | 4,300 | 9,800 |
2024-01-19 | 6,900 | 11,500 | 4,400 | 2,500 | 2,500 | 9,000 |
2024-01-12 | 7,100 | 12,200 | 4,400 | 2,500 | 2,700 | 9,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9682 | 1 | 株式会社DTS|お客様のビジネスをDXで強くするトータルSIerのDTS | 2024-10-23 05:28:16 |
9682 | 2 | Financial Information | DTS Corporation | 2024-06-15 05:30:16 |
9682 | 2 | Fact Book | DTS Corporation | 2024-06-15 05:30:15 |
9682 | 2 | Financial Statement | DTS Corporation | 2024-06-15 05:30:14 |
9682 | 2 | よくあるご質問|株式会社DTS | 2024-06-14 16:09:44 |
9682 | 2 | 決算公告 | 株式会社DTS | 2024-06-14 16:09:42 |
9682 | 2 | 株式諸手続き|株式会社DTS | 2024-06-14 16:09:41 |
9682 | 2 | 電子公告 | 株式会社DTS | 2024-06-14 16:09:40 |
9682 | 2 | アナリストカバレッジ|株式会社DTS | 2024-06-14 16:09:39 |
9682 | 2 | 株主通信 | 株式会社DTS | 2024-06-14 16:09:37 |