| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 98% | 103% |
| 20241003 | 4,105 | 4,115 | 4,010 | 4,010 | 111,400 | -45 | 99% | 98% | 110% | ▼ | 99% | 101% | 99% | 97% | 102% |
| 20241004 | 4,020 | 4,055 | 3,985 | 3,985 | 72,500 | -25 | 99% | 99% | 65% | ▼▼ | 101% | 100% | 98% | 97% | 102% |
| 20241007 | 4,055 | 4,105 | 4,030 | 4,080 | 94,400 | 95 | 102% | 101% | 130% | ▲ | 100% | 102% | 100% | 99% | 104% |
| 20241008 | 3,965 | 4,000 | 3,925 | 3,975 | 172,600 | -105 | 97% | 100% | 183% | ▼ | 101% | 100% | 99% | 97% | 101% |
| 20241009 | 4,025 | 4,070 | 3,995 | 4,070 | 116,800 | 95 | 102% | 101% | 68% | ▲ | 99% | 98% | 98% | 99% | 104% |
| 20241010 | 4,070 | 4,095 | 4,015 | 4,035 | 70,400 | -35 | 99% | 99% | 60% | ▼ | 99% | 98% | 100% | 98% | 103% |
| 20241011 | 4,020 | 4,020 | 3,950 | 3,990 | 129,800 | -45 | 99% | 99% | 184% | ▼▼ | 101% | 99% | 100% | 97% | 101% |
| 20241015 | 4,010 | 4,035 | 3,990 | 4,035 | 152,000 | 45 | 101% | 101% | 117% | ▲ | 99% | 98% | 100% | 98% | 102% |
| 20241016 | 4,010 | 4,045 | 3,965 | 3,970 | 108,600 | -65 | 98% | 99% | 71% | ▼ | 99% | 98% | 102% | 97% | 100% |
| 20241017 | 3,970 | 3,985 | 3,925 | 3,935 | 97,200 | -35 | 99% | 99% | 90% | ▼▼ | 100% | 98% | 102% | 96% | 100% |
| 20241018 | 3,955 | 3,980 | 3,940 | 3,950 | 61,800 | 15 | 100% | 100% | 64% | ▲ | 100% | 98% | 102% | 96% | 100% |
| 20241021 | 3,955 | 3,960 | 3,925 | 3,945 | 55,900 | -5 | 100% | 100% | 90% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20241022 | 3,925 | 3,955 | 3,895 | 3,895 | 77,400 | -50 | 99% | 99% | 138% | ▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20241023 | 3,880 | 3,890 | 3,855 | 3,870 | 64,200 | -25 | 99% | 100% | 83% | ▼▼▼ | 101% | 103% | 105% | 94% | 100% |
| 20241024 | 3,830 | 3,880 | 3,820 | 3,865 | 70,300 | -5 | 100% | 101% | 110% | ▼▼▼▼ | 99% | 103% | 105% | 94% | 100% |
| 20241025 | 3,865 | 3,885 | 3,815 | 3,840 | 77,500 | -25 | 99% | 99% | 110% | ▼▼▼▼▼ | 101% | 104% | 107% | 94% | 100% |
| 20241028 | 3,840 | 3,890 | 3,825 | 3,880 | 103,400 | 40 | 101% | 101% | 133% | ▲ | 101% | 102% | 108% | 95% | 101% |
| 20241029 | 3,835 | 3,875 | 3,820 | 3,875 | 141,100 | -5 | 100% | 101% | 136% | ▼ | 103% | 103% | 107% | 95% | 101% |
| 20241030 | 3,840 | 3,960 | 3,780 | 3,950 | 592,100 | 75 | 102% | 103% | 420% | ▲ | 99% | 100% | 104% | 97% | 103% |
| 20241031 | 4,000 | 4,030 | 3,960 | 3,975 | 117,500 | 25 | 101% | 99% | 20% | ▲▲ | 99% | 102% | 106% | 97% | 104% |
| 20241101 | 3,915 | 3,955 | 3,895 | 3,895 | 66,800 | -80 | 98% | 99% | 57% | ▼ | 99% | 103% | 109% | 95% | 101% |
| 20241105 | 3,905 | 3,935 | 3,865 | 3,865 | 65,600 | -30 | 99% | 99% | 98% | ▼▼ | 102% | 104% | 110% | 95% | 101% |
| 20241106 | 3,880 | 4,005 | 3,880 | 3,955 | 103,800 | 90 | 102% | 102% | 158% | ▲ | 101% | 102% | 108% | 97% | 103% |
| 20241107 | 3,955 | 4,015 | 3,945 | 3,990 | 76,800 | 35 | 101% | 101% | 74% | ▲▲ | 100% | 100% | 107% | 98% | 104% |
| 20241108 | 4,005 | 4,050 | 3,995 | 4,000 | 77,400 | 10 | 100% | 100% | 101% | ▲▲▲ | 101% | 101% | 108% | 99% | 104% |
| 20241111 | 3,985 | 4,050 | 3,975 | 4,030 | 91,100 | 30 | 101% | 101% | 118% | ▲▲▲▲ | 100% | 99% | 106% | 100% | 105% |
| 20241112 | 4,030 | 4,095 | 4,015 | 4,015 | 79,300 | -15 | 100% | 100% | 87% | ▼ | 100% | 100% | 107% | 100% | 105% |
| 20241113 | 4,015 | 4,055 | 3,995 | 3,995 | 76,400 | -20 | 100% | 100% | 96% | ▼▼ | 100% | 100% | 107% | 99% | 104% |
| 20241114 | 3,995 | 4,030 | 3,975 | 4,005 | 56,700 | 10 | 100% | 100% | 74% | ▲ | 99% | 99% | 106% | 99% | 104% |
| 20241115 | 4,030 | 4,050 | 3,985 | 3,990 | 73,700 | -15 | 100% | 99% | 130% | ▼ | 100% | 102% | 107% | 99% | 104% |
| 20241118 | 3,990 | 4,020 | 3,980 | 4,000 | 59,400 | 10 | 100% | 100% | 81% | ▲ | 100% | 103% | 107% | 99% | 104% |
| 20241119 | 3,995 | 4,030 | 3,995 | 3,995 | 61,500 | -5 | 100% | 100% | 104% | ▼ | 100% | 103% | 107% | 99% | 104% |
| 20241120 | 3,995 | 4,030 | 3,990 | 3,995 | 66,100 | 0 | 100% | 100% | 107% | -- | 100% | 103% | 106% | 99% | 104% |
| 20241121 | 4,005 | 4,035 | 3,995 | 4,005 | 62,900 | 10 | 100% | 100% | 95% | ▲ | 101% | 103% | 107% | 99% | 104% |
| 20241122 | 4,010 | 4,065 | 3,975 | 4,050 | 85,700 | 45 | 101% | 101% | 136% | ▲▲ | 98% | 99% | 102% | 100% | 105% |
| 20241125 | 4,190 | 4,225 | 4,125 | 4,125 | 135,100 | 75 | 102% | 98% | 158% | ▲▲▲ | 100% | 103% | 104% | 100% | 107% |
| 20241126 | 4,125 | 4,175 | 4,090 | 4,125 | 99,900 | 0 | 100% | 100% | 74% | -- | 100% | 104% | 104% | 100% | 107% |
| 20241127 | 4,120 | 4,125 | 4,050 | 4,105 | 59,700 | -20 | 100% | 100% | 60% | ▼ | 101% | 104% | 104% | 100% | 106% |
| 20241128 | 4,105 | 4,165 | 4,085 | 4,140 | 57,000 | 35 | 101% | 101% | 95% | ▲ | 100% | 103% | 103% | 100% | 107% |
| 20241129 | 4,145 | 4,185 | 4,135 | 4,160 | 58,400 | 20 | 100% | 100% | 102% | ▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20241202 | 4,215 | 4,280 | 4,190 | 4,240 | 109,600 | 80 | 102% | 101% | 188% | ▲▲▲ | 102% | 102% | 102% | 100% | 110% |
| 20241203 | 4,195 | 4,310 | 4,195 | 4,285 | 99,100 | 45 | 101% | 102% | 90% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20241204 | 4,290 | 4,300 | 4,230 | 4,230 | 83,300 | -55 | 99% | 99% | 84% | ▼ | 101% | 100% | 101% | 99% | 106% |
| 20241205 | 4,230 | 4,265 | 4,225 | 4,265 | 93,000 | 35 | 101% | 101% | 112% | ▲ | 98% | 100% | 99% | 100% | 107% |
| 20241206 | 4,265 | 4,270 | 4,160 | 4,185 | 90,000 | -80 | 98% | 98% | 97% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241209 | 4,255 | 4,325 | 4,230 | 4,260 | 151,500 | 75 | 102% | 100% | 168% | ▲ | 99% | 100% | 0% | 99% | 107% |
| 20241210 | 4,260 | 4,260 | 4,190 | 4,220 | 98,200 | -40 | 99% | 99% | 65% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20241211 | 4,220 | 4,265 | 4,200 | 4,230 | 160,500 | 10 | 100% | 100% | 163% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20241212 | 4,265 | 4,290 | 4,235 | 4,245 | 149,200 | 15 | 100% | 100% | 93% | ▲▲ | 102% | 103% | 0% | 99% | 106% |
| 20241213 | 4,175 | 4,265 | 4,175 | 4,260 | 112,600 | 15 | 100% | 102% | 75% | ▲▲▲ | 100% | 100% | 0% | 99% | 107% |
| 20241216 | 4,280 | 4,310 | 4,260 | 4,260 | 102,100 | 0 | 100% | 100% | 91% | -- | 100% | 99% | 0% | 99% | 107% |
| 20241217 | 4,260 | 4,310 | 4,240 | 4,250 | 97,200 | -10 | 100% | 100% | 95% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241218 | 4,250 | 4,260 | 4,210 | 4,225 | 128,200 | -25 | 99% | 99% | 132% | ▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20241219 | 4,225 | 4,300 | 4,220 | 4,285 | 137,700 | 60 | 101% | 101% | 107% | ▲ | 98% | 0% | 0% | 100% | 106% |
| 20241220 | 4,300 | 4,300 | 4,215 | 4,215 | 209,300 | -70 | 98% | 98% | 152% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,800 | 5,800 | 3,900 | 1,000 | 1,900 | 4,800 |
| 2024-12-06 | 5,800 | 6,000 | 3,900 | 1,600 | 1,900 | 4,400 |
| 2024-11-29 | 5,800 | 8,100 | 3,900 | 1,700 | 1,900 | 6,400 |
| 2024-11-22 | 5,500 | 6,100 | 3,900 | 1,100 | 1,600 | 5,000 |
| 2024-11-15 | 5,400 | 5,800 | 4,300 | 1,100 | 1,100 | 4,700 |
| 2024-11-08 | 6,500 | 6,000 | 5,100 | 1,100 | 1,400 | 4,900 |
| 2024-11-01 | 6,800 | 6,900 | 5,600 | 1,100 | 1,200 | 5,800 |
| 2024-10-25 | 6,500 | 8,100 | 5,600 | 1,900 | 900 | 6,200 |
| 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 | 2024-12-21 15:25:47 |
| 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 |