| 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 | 2,056 | 2,073 | 2,052 | 2,062 | 7,200 | 17 | 101% | 100% | 73% | ▲▲▲ | 99% | 105% | 114% | 100% | 104% |
| 20240925 | 2,067 | 2,067 | 2,042 | 2,044 | 5,100 | -18 | 99% | 99% | 71% | ▼ | 101% | 106% | 115% | 99% | 103% |
| 20240926 | 2,055 | 2,070 | 2,042 | 2,070 | 5,100 | 26 | 101% | 101% | 100% | ▲ | 100% | 107% | 114% | 100% | 105% |
| 20240927 | 2,060 | 2,080 | 2,060 | 2,070 | 6,100 | 0 | 100% | 100% | 120% | -- | 101% | 105% | 109% | 100% | 105% |
| 20240930 | 2,100 | 2,179 | 2,090 | 2,120 | 29,000 | 50 | 102% | 101% | 475% | ▲ | 101% | 102% | 106% | 100% | 107% |
| 20241001 | 2,144 | 2,188 | 2,134 | 2,162 | 31,800 | 42 | 102% | 101% | 110% | ▲▲ | 101% | 101% | 105% | 100% | 109% |
| 20241002 | 2,168 | 2,180 | 2,110 | 2,180 | 24,900 | 18 | 101% | 101% | 78% | ▲▲▲ | 100% | 99% | 104% | 100% | 110% |
| 20241003 | 2,192 | 2,200 | 2,150 | 2,199 | 32,300 | 19 | 101% | 100% | 130% | ▲▲▲▲ | 99% | 98% | 104% | 100% | 111% |
| 20241004 | 2,198 | 2,198 | 2,150 | 2,175 | 16,700 | -24 | 99% | 99% | 52% | ▼ | 99% | 107% | 99% | 99% | 110% |
| 20241007 | 2,193 | 2,200 | 2,170 | 2,179 | 23,900 | 4 | 100% | 99% | 143% | ▲ | 99% | 108% | 101% | 99% | 110% |
| 20241008 | 2,179 | 2,203 | 2,153 | 2,162 | 20,700 | -17 | 99% | 99% | 87% | ▼ | 99% | 102% | 101% | 98% | 109% |
| 20241009 | 2,183 | 2,183 | 2,151 | 2,151 | 9,300 | -11 | 99% | 99% | 45% | ▼▼ | 98% | 106% | 103% | 98% | 109% |
| 20241010 | 2,150 | 2,150 | 2,092 | 2,099 | 18,900 | -52 | 98% | 98% | 203% | ▼▼▼ | 105% | 101% | 102% | 95% | 106% |
| 20241011 | 2,246 | 2,394 | 2,205 | 2,356 | 154,400 | 257 | 112% | 105% | 817% | ▲ | 96% | 97% | 98% | 100% | 119% |
| 20241015 | 2,340 | 2,350 | 2,232 | 2,235 | 39,900 | -121 | 95% | 96% | 26% | ▼ | 100% | 102% | 102% | 95% | 113% |
| 20241016 | 2,231 | 2,299 | 2,220 | 2,221 | 19,800 | -14 | 99% | 100% | 50% | ▼▼ | 100% | 96% | 101% | 94% | 110% |
| 20241017 | 2,267 | 2,322 | 2,231 | 2,278 | 21,800 | 57 | 103% | 100% | 110% | ▲ | 99% | 94% | 99% | 97% | 113% |
| 20241018 | 2,297 | 2,300 | 2,256 | 2,277 | 11,500 | -1 | 100% | 99% | 53% | ▼ | 100% | 94% | 100% | 97% | 112% |
| 20241021 | 2,277 | 2,279 | 2,258 | 2,279 | 13,300 | 2 | 100% | 100% | 116% | ▲ | 96% | 92% | 102% | 97% | 111% |
| 20241022 | 2,279 | 2,279 | 2,180 | 2,182 | 16,500 | -97 | 96% | 96% | 124% | ▼ | 99% | 100% | 108% | 93% | 107% |
| 20241023 | 2,164 | 2,199 | 2,152 | 2,152 | 11,300 | -30 | 99% | 99% | 68% | ▼▼ | 99% | 101% | 109% | 91% | 105% |
| 20241024 | 2,145 | 2,157 | 2,100 | 2,131 | 26,000 | -21 | 99% | 99% | 230% | ▼▼▼ | 98% | 101% | 109% | 90% | 103% |
| 20241025 | 2,131 | 2,195 | 2,077 | 2,090 | 17,300 | -41 | 98% | 98% | 67% | ▼▼▼▼ | 101% | 103% | 112% | 89% | 101% |
| 20241028 | 2,081 | 2,116 | 2,077 | 2,100 | 27,700 | 10 | 100% | 101% | 160% | ▲ | 103% | 103% | 111% | 89% | 100% |
| 20241029 | 2,100 | 2,174 | 2,099 | 2,154 | 12,000 | 54 | 103% | 103% | 43% | ▲▲ | 100% | 102% | 108% | 91% | 103% |
| 20241030 | 2,154 | 2,179 | 2,127 | 2,156 | 7,300 | 2 | 100% | 100% | 61% | ▲▲▲ | 99% | 101% | 108% | 92% | 103% |
| 20241031 | 2,165 | 2,169 | 2,143 | 2,152 | 4,500 | -4 | 100% | 99% | 62% | ▼ | 99% | 103% | 111% | 91% | 103% |
| 20241101 | 2,150 | 2,167 | 2,116 | 2,128 | 6,000 | -24 | 99% | 99% | 133% | ▼▼ | 101% | 106% | 111% | 90% | 102% |
| 20241105 | 2,148 | 2,169 | 2,134 | 2,169 | 8,100 | 41 | 102% | 101% | 135% | ▲ | 101% | 105% | 111% | 92% | 104% |
| 20241106 | 2,169 | 2,212 | 2,154 | 2,197 | 16,600 | 28 | 101% | 101% | 205% | ▲▲ | 99% | 102% | 110% | 93% | 105% |
| 20241107 | 2,210 | 2,210 | 2,180 | 2,188 | 12,400 | -9 | 100% | 99% | 75% | ▼ | 101% | 102% | 111% | 93% | 105% |
| 20241108 | 2,203 | 2,248 | 2,200 | 2,221 | 23,900 | 33 | 102% | 101% | 193% | ▲ | 102% | 99% | 108% | 94% | 106% |
| 20241111 | 2,245 | 2,284 | 2,226 | 2,284 | 18,400 | 63 | 103% | 102% | 77% | ▲▲ | 99% | 98% | 107% | 97% | 109% |
| 20241112 | 2,276 | 2,344 | 2,250 | 2,250 | 28,600 | -34 | 99% | 99% | 155% | ▼ | 100% | 104% | 108% | 99% | 108% |
| 20241113 | 2,245 | 2,270 | 2,226 | 2,244 | 7,800 | -6 | 100% | 100% | 27% | ▼▼ | 98% | 104% | 109% | 98% | 107% |
| 20241114 | 2,236 | 2,236 | 2,183 | 2,192 | 10,400 | -52 | 98% | 98% | 133% | ▼▼▼ | 101% | 105% | 111% | 96% | 105% |
| 20241115 | 2,201 | 2,223 | 2,167 | 2,214 | 9,900 | 22 | 101% | 101% | 95% | ▲ | 100% | 104% | 109% | 97% | 106% |
| 20241118 | 2,230 | 2,249 | 2,194 | 2,232 | 18,000 | 18 | 101% | 100% | 182% | ▲▲ | 105% | 103% | 109% | 98% | 107% |
| 20241119 | 2,231 | 2,333 | 2,230 | 2,333 | 57,900 | 101 | 105% | 105% | 322% | ▲▲▲ | 99% | 98% | 106% | 100% | 112% |
| 20241120 | 2,340 | 2,350 | 2,293 | 2,316 | 16,800 | -17 | 99% | 99% | 29% | ▼ | 100% | 98% | 109% | 99% | 111% |
| 20241121 | 2,312 | 2,322 | 2,271 | 2,322 | 21,900 | 6 | 100% | 100% | 130% | ▲ | 99% | 100% | 109% | 100% | 111% |
| 20241122 | 2,322 | 2,334 | 2,278 | 2,297 | 10,300 | -25 | 99% | 99% | 47% | ▼ | 98% | 102% | 109% | 98% | 110% |
| 20241125 | 2,324 | 2,330 | 2,276 | 2,286 | 31,900 | -11 | 100% | 98% | 310% | ▼▼ | 99% | 104% | 111% | 98% | 109% |
| 20241126 | 2,288 | 2,291 | 2,241 | 2,258 | 10,400 | -28 | 99% | 99% | 33% | ▼▼▼ | 101% | 107% | 113% | 97% | 106% |
| 20241127 | 2,240 | 2,258 | 2,234 | 2,255 | 1,300 | -3 | 100% | 101% | 13% | ▼▼▼▼ | 103% | 108% | 112% | 97% | 106% |
| 20241128 | 2,255 | 2,348 | 2,212 | 2,325 | 11,500 | 70 | 103% | 103% | 885% | ▲ | 102% | 105% | 109% | 100% | 109% |
| 20241129 | 2,325 | 2,394 | 2,283 | 2,381 | 16,600 | 56 | 102% | 102% | 144% | ▲▲ | 99% | 102% | 106% | 100% | 112% |
| 20241202 | 2,391 | 2,395 | 2,272 | 2,365 | 25,300 | -16 | 99% | 99% | 152% | ▼ | 102% | 102% | 107% | 99% | 109% |
| 20241203 | 2,365 | 2,425 | 2,324 | 2,404 | 28,900 | 39 | 102% | 102% | 114% | ▲ | 101% | 99% | 105% | 100% | 110% |
| 20241204 | 2,404 | 2,467 | 2,394 | 2,435 | 30,300 | 31 | 101% | 101% | 105% | ▲▲ | 99% | 98% | 98% | 100% | 111% |
| 20241205 | 2,443 | 2,465 | 2,420 | 2,429 | 18,800 | -6 | 100% | 99% | 62% | ▼ | 100% | 99% | 96% | 100% | 111% |
| 20241206 | 2,429 | 2,430 | 2,404 | 2,422 | 7,000 | -7 | 100% | 100% | 37% | ▼▼ | 98% | 100% | 0% | 99% | 110% |
| 20241209 | 2,418 | 2,426 | 2,337 | 2,376 | 22,900 | -46 | 98% | 98% | 327% | ▼▼▼ | 99% | 102% | 0% | 98% | 108% |
| 20241210 | 2,376 | 2,399 | 2,336 | 2,352 | 20,700 | -24 | 99% | 99% | 90% | ▼▼▼▼ | 102% | 105% | 0% | 97% | 107% |
| 20241211 | 2,365 | 2,413 | 2,358 | 2,401 | 17,700 | 49 | 102% | 102% | 86% | ▲ | 100% | 106% | 0% | 99% | 110% |
| 20241212 | 2,392 | 2,421 | 2,382 | 2,402 | 20,600 | 1 | 100% | 100% | 116% | ▲▲ | 101% | 106% | 0% | 99% | 108% |
| 20241213 | 2,385 | 2,436 | 2,370 | 2,418 | 10,200 | 16 | 101% | 101% | 50% | ▲▲▲ | 101% | 100% | 0% | 99% | 108% |
| 20241216 | 2,402 | 2,429 | 2,386 | 2,417 | 10,200 | -1 | 100% | 101% | 100% | ▼ | 102% | 96% | 0% | 99% | 107% |
| 20241217 | 2,434 | 2,488 | 2,401 | 2,487 | 44,400 | 70 | 103% | 102% | 435% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20241218 | 2,500 | 2,582 | 2,491 | 2,530 | 27,700 | 43 | 102% | 101% | 62% | ▲▲ | 97% | 0% | 0% | 100% | 112% |
| 20241219 | 2,480 | 2,480 | 2,394 | 2,403 | 26,800 | -127 | 95% | 97% | 97% | ▼ | 98% | 0% | 0% | 95% | 107% |
| 20241220 | 2,371 | 2,399 | 2,320 | 2,328 | 26,800 | -75 | 97% | 98% | 100% | ▼▼ | % | % | % | 92% | 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 | 0 | 97,500 | 0 | 67,200 | 0 | 30,300 |
| 2024-12-06 | 0 | 101,900 | 0 | 66,400 | 0 | 35,500 |
| 2024-11-29 | 0 | 99,800 | 0 | 62,100 | 0 | 37,700 |
| 2024-11-22 | 0 | 99,700 | 0 | 61,900 | 0 | 37,800 |
| 2024-11-15 | 0 | 104,300 | 0 | 61,400 | 0 | 42,900 |
| 2024-11-08 | 0 | 108,600 | 0 | 64,500 | 0 | 44,100 |
| 2024-11-01 | 0 | 111,800 | 0 | 62,700 | 0 | 49,100 |
| 2024-10-25 | 0 | 120,000 | 0 | 63,000 | 0 | 57,000 |
| 2024-10-18 | 100 | 116,300 | 100 | 65,500 | 0 | 50,800 |
| 2024-10-11 | 100 | 118,800 | 100 | 68,700 | 0 | 50,100 |
| 2024-10-04 | 0 | 104,100 | 0 | 66,900 | 0 | 37,200 |
| 2024-09-27 | 0 | 109,200 | 0 | 65,900 | 0 | 43,300 |
| 2024-09-20 | 0 | 109,500 | 0 | 66,300 | 0 | 43,200 |
| 2024-09-13 | 0 | 111,900 | 0 | 64,500 | 0 | 47,400 |
| 2024-09-06 | 0 | 111,700 | 0 | 63,100 | 0 | 48,600 |
| 2024-08-30 | 0 | 103,900 | 0 | 58,300 | 0 | 45,600 |
| 2024-08-23 | 400 | 103,800 | 400 | 58,600 | 0 | 45,200 |
| 2024-08-16 | 400 | 106,600 | 400 | 59,900 | 0 | 46,700 |
| 2024-08-09 | 400 | 107,800 | 400 | 59,600 | 0 | 48,200 |
| 2024-08-02 | 0 | 136,100 | 0 | 74,000 | 0 | 62,100 |
| 2024-07-26 | 0 | 138,200 | 0 | 80,000 | 0 | 58,200 |
| 2024-07-19 | 0 | 137,900 | 0 | 82,400 | 0 | 55,500 |
| 2024-07-12 | 0 | 135,500 | 0 | 78,600 | 0 | 56,900 |
| 2024-07-05 | 100 | 128,700 | 100 | 78,900 | 0 | 49,800 |
| 2024-06-28 | 0 | 121,600 | 0 | 78,100 | 0 | 43,500 |
| 2024-06-21 | 0 | 120,400 | 0 | 77,900 | 0 | 42,500 |
| 2024-06-14 | 0 | 120,100 | 0 | 76,800 | 0 | 43,300 |
| 2024-06-07 | 0 | 120,200 | 0 | 76,800 | 0 | 43,400 |
| 2024-05-31 | 0 | 123,800 | 0 | 80,200 | 0 | 43,600 |
| 2024-05-24 | 0 | 125,300 | 0 | 80,700 | 0 | 44,600 |
| 2024-05-17 | 0 | 127,200 | 0 | 80,800 | 0 | 46,400 |
| 2024-05-10 | 0 | 127,200 | 0 | 79,300 | 0 | 47,900 |
| 2024-05-02 | 0 | 126,900 | 0 | 79,400 | 0 | 47,500 |
| 2024-04-26 | 0 | 124,800 | 0 | 79,100 | 0 | 45,700 |
| 2024-04-19 | 0 | 123,900 | 0 | 78,700 | 0 | 45,200 |
| 2024-04-12 | 0 | 121,900 | 0 | 79,800 | 0 | 42,100 |
| 2024-04-05 | 0 | 124,800 | 0 | 79,800 | 0 | 45,000 |
| 2024-03-29 | 0 | 122,900 | 0 | 78,300 | 0 | 44,600 |
| 2024-03-22 | 0 | 125,000 | 0 | 79,900 | 0 | 45,100 |
| 2024-03-15 | 0 | 124,100 | 0 | 79,700 | 0 | 44,400 |
| 2024-03-08 | 0 | 126,400 | 0 | 81,300 | 0 | 45,100 |
| 2024-03-01 | 0 | 126,800 | 0 | 80,800 | 0 | 46,000 |
| 2024-02-22 | 0 | 128,000 | 0 | 84,000 | 0 | 44,000 |
| 2024-02-16 | 0 | 128,300 | 0 | 82,500 | 0 | 45,800 |
| 2024-02-09 | 0 | 125,800 | 0 | 81,600 | 0 | 44,200 |
| 2024-02-02 | 0 | 125,500 | 0 | 84,800 | 0 | 40,700 |
| 2024-01-26 | 0 | 124,700 | 0 | 83,400 | 0 | 41,300 |
| 2024-01-19 | 0 | 124,500 | 0 | 83,100 | 0 | 41,400 |
| 2024-01-12 | 0 | 134,500 | 0 | 86,300 | 0 | 48,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:30 | ドーン | 2025年５月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241010 | 15:30 | ドーン | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 20240913 | 18:00 | ドーン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240731 | 15:30 | ドーン | （訂正）「中期経営計画における目標値の更新に関するお知らせ（決算説明資料添付）」の一部訂正に関するお知らせ |
| 20240719 | 15:30 | ドーン | 剰余金の配当に関するお知らせ |
| 20240711 | 15:30 | ドーン | 2024年５月期決算短信〔日本基準〕(非連結) |
| 20240711 | 15:30 | ドーン | 中期経営計画における目標値の更新に関するお知らせ（決算説明資料添付） |
| 20240704 | 15:30 | ドーン | 株式会社tiwaki との資本業務提携に関するお知らせ |
| 20240408 | 15:30 | ドーン | 2024年５月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240408 | 15:30 | ドーン | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240401 | 15:30 | ドーン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:30 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:30 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20240111 | 15:30 | ドーン | 2024年５月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240111 | 15:30 | ドーン | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1MO | 360 | 2024-03-15 10:21 | 株式会社ドーン | 株式会社ディキャピタル | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2303 | 1 | 株式会社ドーン | 地理情報システム(GIS） | 2024-12-22 04:28:23 |
| 2303 | 2 | 投資家の皆様へ | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-14 09:40:13 |
| 2303 | 3 | 【Live119】製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-10-11 01:28:36 |
| 2303 | 3 | 【NET119・Live119】管轄人口数 訂正のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-07-08 22:28:30 |
| 2303 | 3 | 【NET119】製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-07-08 22:28:29 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-21 23:31:55 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:03 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:02 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:01 |