| 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 | 1,735 | 1,761 | 1,734 | 1,734 | 5,900 | -35 | 98% | 100% | 144% | ▼ | 100% | 100% | 93% | 96% | 100% |
| 20240726 | 1,728 | 1,754 | 1,727 | 1,734 | 9,100 | 0 | 100% | 100% | 154% | -- | 100% | 100% | 92% | 96% | 100% |
| 20240729 | 1,738 | 1,750 | 1,721 | 1,740 | 4,500 | 6 | 100% | 100% | 49% | ▲ | 99% | 100% | 93% | 97% | 101% |
| 20240730 | 1,740 | 1,765 | 1,730 | 1,730 | 2,200 | -10 | 99% | 99% | 49% | ▼ | 99% | 86% | 94% | 96% | 100% |
| 20240731 | 1,740 | 1,741 | 1,731 | 1,731 | 1,100 | 1 | 100% | 99% | 50% | ▲ | 99% | 86% | 94% | 96% | 100% |
| 20240801 | 1,736 | 1,763 | 1,720 | 1,721 | 6,600 | -10 | 99% | 99% | 600% | ▼ | 101% | 87% | 95% | 96% | 100% |
| 20240802 | 1,721 | 1,740 | 1,720 | 1,737 | 7,400 | 16 | 101% | 101% | 112% | ▲ | 83% | 88% | 95% | 98% | 101% |
| 20240805 | 1,709 | 1,709 | 1,411 | 1,411 | 8,600 | -326 | 81% | 83% | 116% | ▼ | 110% | 112% | 120% | 79% | 100% |
| 20240806 | 1,363 | 1,505 | 1,363 | 1,493 | 203,500 | 82 | 106% | 110% | 2366% | ▲ | 100% | 104% | 109% | 84% | 106% |
| 20240807 | 1,491 | 1,517 | 1,457 | 1,490 | 2,900 | -3 | 100% | 100% | 1% | ▼ | 100% | 105% | 109% | 84% | 106% |
| 20240808 | 1,490 | 1,490 | 1,457 | 1,488 | 4,500 | -2 | 100% | 100% | 155% | ▼▼ | 100% | 107% | 109% | 84% | 105% |
| 20240809 | 1,500 | 1,505 | 1,497 | 1,505 | 2,400 | 17 | 101% | 100% | 53% | ▲ | 101% | 107% | 108% | 85% | 107% |
| 20240813 | 1,505 | 1,527 | 1,505 | 1,525 | 1,000 | 20 | 101% | 101% | 42% | ▲▲ | 102% | 103% | 107% | 86% | 108% |
| 20240814 | 1,525 | 1,601 | 1,521 | 1,558 | 2,700 | 33 | 102% | 102% | 270% | ▲▲▲ | 98% | 98% | 101% | 88% | 110% |
| 20240815 | 1,597 | 1,597 | 1,561 | 1,561 | 300 | 3 | 100% | 98% | 11% | ▲▲▲▲ | 103% | 101% | 102% | 88% | 111% |
| 20240816 | 1,561 | 1,606 | 1,560 | 1,606 | 1,900 | 45 | 103% | 103% | 633% | ▲▲▲▲▲ | 99% | 99% | 100% | 91% | 114% |
| 20240819 | 1,588 | 1,600 | 1,563 | 1,565 | 3,600 | -41 | 97% | 99% | 189% | ▼ | 100% | 101% | 101% | 88% | 111% |
| 20240820 | 1,573 | 1,581 | 1,572 | 1,572 | 1,100 | 7 | 100% | 100% | 31% | ▲ | 100% | 103% | 101% | 89% | 111% |
| 20240821 | 1,572 | 1,572 | 1,539 | 1,572 | 5,700 | 0 | 100% | 100% | 518% | -- | 100% | 104% | 100% | 89% | 111% |
| 20240822 | 1,571 | 1,571 | 1,556 | 1,571 | 2,000 | -1 | 100% | 100% | 35% | ▼ | 98% | 104% | 100% | 90% | 111% |
| 20240823 | 1,572 | 1,617 | 1,540 | 1,544 | 7,500 | -27 | 98% | 98% | 375% | ▼▼ | 101% | 103% | 100% | 89% | 109% |
| 20240826 | 1,574 | 1,661 | 1,574 | 1,585 | 5,900 | 41 | 103% | 101% | 79% | ▲ | 100% | 99% | 99% | 91% | 112% |
| 20240827 | 1,616 | 1,629 | 1,612 | 1,612 | 4,100 | 27 | 102% | 100% | 69% | ▲▲ | 101% | 98% | 98% | 93% | 114% |
| 20240828 | 1,620 | 1,692 | 1,620 | 1,629 | 9,500 | 17 | 101% | 101% | 232% | ▲▲▲ | 99% | 98% | 98% | 94% | 115% |
| 20240829 | 1,629 | 1,658 | 1,620 | 1,620 | 5,900 | -9 | 99% | 99% | 62% | ▼ | 99% | 98% | 98% | 93% | 115% |
| 20240830 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | -20 | 99% | 99% | 68% | ▼▼ | 98% | 98% | 100% | 92% | 113% |
| 20240902 | 1,601 | 1,601 | 1,576 | 1,576 | 6,200 | -24 | 99% | 98% | 155% | ▼▼▼ | 100% | 99% | 101% | 97% | 112% |
| 20240903 | 1,580 | 1,600 | 1,580 | 1,580 | 2,100 | 4 | 100% | 100% | 34% | ▲ | 101% | 98% | 101% | 97% | 106% |
| 20240904 | 1,580 | 1,598 | 1,569 | 1,590 | 4,200 | 10 | 101% | 101% | 200% | ▲▲ | 99% | 99% | 102% | 98% | 107% |
| 20240905 | 1,566 | 1,580 | 1,545 | 1,555 | 6,300 | -35 | 98% | 99% | 150% | ▼ | 100% | 100% | 101% | 95% | 105% |
| 20240906 | 1,570 | 1,599 | 1,541 | 1,570 | 3,800 | 15 | 101% | 100% | 60% | ▲ | 99% | 100% | 101% | 96% | 104% |
| 20240909 | 1,570 | 1,570 | 1,553 | 1,553 | 1,100 | -17 | 99% | 99% | 29% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20240910 | 1,555 | 1,602 | 1,534 | 1,548 | 2,700 | -5 | 100% | 100% | 245% | ▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20240911 | 1,548 | 1,590 | 1,524 | 1,535 | 4,800 | -13 | 99% | 99% | 178% | ▼▼▼ | 102% | 102% | 102% | 94% | 100% |
| 20240912 | 1,535 | 1,589 | 1,535 | 1,571 | 4,800 | 36 | 102% | 102% | 100% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20240913 | 1,567 | 1,593 | 1,562 | 1,562 | 2,200 | -9 | 99% | 100% | 46% | ▼ | 99% | 101% | 102% | 96% | 102% |
| 20240917 | 1,562 | 1,562 | 1,518 | 1,542 | 6,300 | -20 | 99% | 99% | 286% | ▼▼ | 100% | 103% | 103% | 95% | 100% |
| 20240918 | 1,544 | 1,544 | 1,544 | 1,544 | 100 | 2 | 100% | 100% | 2% | ▲ | 102% | 103% | 103% | 95% | 101% |
| 20240919 | 1,545 | 1,600 | 1,545 | 1,569 | 7,200 | 25 | 102% | 102% | 7200% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20240920 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1 | 100% | 100% | 1% | ▲▲▲ | 100% | 98% | 103% | 96% | 102% |
| 20240924 | 1,552 | 1,581 | 1,552 | 1,554 | 1,200 | -16 | 99% | 100% | 1200% | ▼ | 103% | 98% | 103% | 95% | 101% |
| 20240925 | 1,551 | 1,598 | 1,551 | 1,593 | 900 | 39 | 103% | 103% | 75% | ▲ | 99% | 96% | 100% | 98% | 104% |
| 20240926 | 1,589 | 1,589 | 1,552 | 1,578 | 2,200 | -15 | 99% | 99% | 244% | ▼ | 99% | 99% | 103% | 97% | 103% |
| 20240927 | 1,542 | 1,542 | 1,518 | 1,526 | 800 | -52 | 97% | 99% | 36% | ▼▼ | 101% | 102% | 106% | 94% | 100% |
| 20240930 | 1,501 | 1,523 | 1,488 | 1,516 | 2,100 | -10 | 99% | 101% | 263% | ▼▼▼ | 100% | 102% | 105% | 95% | 100% |
| 20241001 | 1,510 | 1,516 | 1,510 | 1,511 | 2,500 | -5 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20241002 | 1,526 | 1,526 | 1,514 | 1,521 | 2,800 | 10 | 101% | 100% | 112% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20241003 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 8 | 101% | 100% | 7% | ▲▲ | 100% | 100% | 102% | 96% | 101% |
| 20241004 | 1,530 | 1,530 | 1,503 | 1,529 | 2,400 | 0 | 100% | 100% | 1200% | -- | 100% | 102% | 102% | 96% | 101% |
| 20241007 | 1,533 | 1,538 | 1,532 | 1,533 | 2,200 | 4 | 100% | 100% | 92% | ▲ | 100% | 104% | 0% | 96% | 101% |
| 20241008 | 1,529 | 1,529 | 1,520 | 1,529 | 2,000 | -4 | 100% | 100% | 91% | ▼ | 100% | 104% | 0% | 96% | 101% |
| 20241009 | 1,529 | 1,550 | 1,516 | 1,529 | 6,300 | 0 | 100% | 100% | 315% | -- | 99% | 103% | 0% | 96% | 101% |
| 20241010 | 1,529 | 1,545 | 1,513 | 1,517 | 4,400 | -12 | 99% | 99% | 70% | ▼ | 95% | 96% | 0% | 95% | 100% |
| 20241011 | 1,652 | 1,675 | 1,555 | 1,569 | 177,600 | 52 | 103% | 95% | 4036% | ▲ | 102% | 99% | 0% | 98% | 104% |
| 20241015 | 1,569 | 1,621 | 1,568 | 1,594 | 5,900 | 25 | 102% | 102% | 3% | ▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241016 | 1,565 | 1,569 | 1,540 | 1,551 | 2,300 | -43 | 97% | 99% | 39% | ▼ | 101% | 100% | 0% | 97% | 103% |
| 20241017 | 1,559 | 1,621 | 1,559 | 1,581 | 2,700 | 30 | 102% | 101% | 117% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 1,552 | 1,570 | 1,530 | 1,545 | 4,300 | -36 | 98% | 100% | 159% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 1,545 | 1,605 | 1,530 | 1,547 | 13,600 | 2 | 100% | 100% | 316% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 1,570 | 1,590 | 1,506 | 1,556 | 3,400 | 9 | 101% | 99% | 25% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 792,300 | 0 | 483,000 | 0 | 309,300 |
| 2024-10-11 | 300 | 793,500 | 300 | 484,000 | 0 | 309,500 |
| 2024-10-04 | 0 | 637,500 | 0 | 327,800 | 0 | 309,700 |
| 2024-09-27 | 0 | 637,200 | 0 | 328,000 | 0 | 309,200 |
| 2024-09-20 | 0 | 637,600 | 0 | 327,300 | 0 | 310,300 |
| 2024-09-13 | 0 | 701,200 | 0 | 390,600 | 0 | 310,600 |
| 2024-09-06 | 0 | 702,100 | 0 | 391,400 | 0 | 310,700 |
| 2024-08-30 | 0 | 821,900 | 0 | 477,400 | 0 | 344,500 |
| 2024-08-23 | 0 | 825,600 | 0 | 478,300 | 0 | 347,300 |
| 2024-08-16 | 0 | 825,600 | 0 | 478,100 | 0 | 347,500 |
| 2024-08-09 | 0 | 825,800 | 0 | 478,100 | 0 | 347,700 |
| 2024-08-02 | 0 | 653,700 | 0 | 479,200 | 0 | 174,500 |
| 2024-07-26 | 0 | 668,400 | 0 | 480,000 | 0 | 188,400 |
| 2024-07-19 | 0 | 671,400 | 0 | 482,000 | 0 | 189,400 |
| 2024-07-12 | 0 | 672,900 | 0 | 481,700 | 0 | 191,200 |
| 2024-07-05 | 0 | 674,900 | 0 | 481,900 | 0 | 193,000 |
| 2024-06-28 | 0 | 675,500 | 0 | 482,000 | 0 | 193,500 |
| 2024-06-21 | 0 | 674,100 | 0 | 481,400 | 0 | 192,700 |
| 2024-06-14 | 0 | 676,900 | 0 | 482,900 | 0 | 194,000 |
| 2024-06-07 | 0 | 676,200 | 0 | 483,300 | 0 | 192,900 |
| 2024-05-31 | 0 | 677,000 | 0 | 483,600 | 0 | 193,400 |
| 2024-05-24 | 0 | 677,800 | 0 | 483,900 | 0 | 193,900 |
| 2024-05-17 | 0 | 677,900 | 0 | 483,800 | 0 | 194,100 |
| 2024-05-10 | 0 | 681,000 | 0 | 483,100 | 0 | 197,900 |
| 2024-05-02 | 0 | 681,200 | 0 | 483,000 | 0 | 198,200 |
| 2024-04-26 | 0 | 681,500 | 0 | 483,000 | 0 | 198,500 |
| 2024-04-19 | 0 | 682,400 | 0 | 483,600 | 0 | 198,800 |
| 2024-04-12 | 0 | 684,500 | 0 | 483,800 | 0 | 200,700 |
| 2024-04-05 | 0 | 684,900 | 0 | 483,600 | 0 | 201,300 |
| 2024-03-29 | 0 | 684,800 | 0 | 483,600 | 0 | 201,200 |
| 2024-03-22 | 0 | 684,700 | 0 | 480,200 | 0 | 204,500 |
| 2024-03-15 | 0 | 683,900 | 0 | 479,800 | 0 | 204,100 |
| 2024-03-08 | 0 | 682,100 | 0 | 479,100 | 0 | 203,000 |
| 2024-03-01 | 0 | 525,900 | 0 | 477,000 | 0 | 48,900 |
| 2024-02-22 | 0 | 523,500 | 0 | 476,400 | 0 | 47,100 |
| 2024-02-16 | 0 | 523,400 | 0 | 473,800 | 0 | 49,600 |
| 2024-02-09 | 0 | 522,800 | 0 | 474,100 | 0 | 48,700 |
| 2024-02-02 | 0 | 523,500 | 0 | 473,300 | 0 | 50,200 |
| 2024-01-26 | 0 | 523,200 | 0 | 473,600 | 0 | 49,600 |
| 2024-01-19 | 0 | 521,100 | 0 | 471,200 | 0 | 49,900 |
| 2024-01-12 | 0 | 522,300 | 0 | 470,800 | 0 | 51,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240725 | 15:00 | ディーエムエス | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240725 | 15:00 | ディーエムエス | 2025年3月期第1四半期決算説明資料 |
| 20240716 | 15:10 | ディーエムエス | 譲渡制限付株式報酬としての自己株処分に関するお知らせ |
| 20240701 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240605 | 10:00 | ディーエムエス | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ |
| 20240604 | 16:30 | ディーエムエス | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付に関するお知らせ |
| 20240603 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:10 | ディーエムエス | 公益財団法人 財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 20240201 | 15:10 | ディーエムエス | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240125 | 15:00 | ディーエムエス | 2024年３月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240125 | 15:00 | ディーエムエス | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJEO | 350 | 2024-10-21 15:32 | 株式会社ディーエムエス | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9782 | 1 | 株式会社ディーエムエス | 2024-10-23 06:20:31 |
| 9782 | 2 | 2024.07.16自己株式の処分に関する取締役会決議公告 | 2024-07-18 11:30:32 |
| 9782 | 2 | IR 情報詳細 | 株式会社ディーエムエス | 2024-06-19 13:51:53 |
| 9782 | 2 | IR 情報一覧 | 株式会社ディーエムエス | 2024-06-19 12:08:57 |
| 9782 | 2 | IR Calendar | DMS Inc. | 2024-06-19 12:08:56 |
| 9782 | 2 | Performance Highlights | DMS Inc. | 2024-06-19 12:08:55 |
| 9782 | 2 | Financial Performance | DMS Inc. | 2024-06-19 12:08:53 |
| 9782 | 2 | Business Information | DMS Inc. | 2024-06-19 12:08:52 |
| 9782 | 2 | Medium-term Management Plan | DMS Inc. | 2024-06-19 12:08:51 |
| 9782 | 2 | Management Policy & Management Strategy | DMS Inc. | 2024-06-19 12:08:50 |