| 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 | 945 | 945 | 931 | 932 | 18,200 | -1 | 100% | 99% | 62% | ▼ | 100% | 101% | 107% | 94% | 101% |
| 20240925 | 936 | 937 | 929 | 936 | 136,500 | 4 | 100% | 100% | 750% | ▲ | 101% | 101% | 106% | 94% | 101% |
| 20240926 | 941 | 949 | 937 | 949 | 34,400 | 13 | 101% | 101% | 25% | ▲▲ | 101% | 101% | 106% | 96% | 103% |
| 20240927 | 938 | 953 | 936 | 949 | 46,800 | 0 | 100% | 101% | 136% | -- | 100% | 101% | 107% | 96% | 103% |
| 20240930 | 934 | 939 | 928 | 934 | 63,200 | -15 | 98% | 100% | 135% | ▼ | 101% | 102% | 106% | 94% | 101% |
| 20241001 | 939 | 948 | 933 | 948 | 23,400 | 14 | 101% | 101% | 37% | ▲ | 101% | 102% | 107% | 95% | 102% |
| 20241002 | 935 | 943 | 935 | 940 | 20,800 | -8 | 99% | 101% | 89% | ▼ | 100% | 101% | 106% | 95% | 102% |
| 20241003 | 946 | 949 | 941 | 946 | 17,800 | 6 | 101% | 100% | 86% | ▲ | 99% | 101% | 106% | 98% | 102% |
| 20241004 | 951 | 951 | 945 | 945 | 21,300 | -1 | 100% | 99% | 120% | ▼ | 99% | 100% | 104% | 98% | 102% |
| 20241007 | 968 | 968 | 953 | 958 | 26,700 | 13 | 101% | 99% | 125% | ▲ | 100% | 103% | 107% | 100% | 104% |
| 20241008 | 951 | 954 | 945 | 947 | 22,300 | -11 | 99% | 100% | 84% | ▼ | 100% | 103% | 122% | 99% | 102% |
| 20241009 | 952 | 954 | 941 | 953 | 49,700 | 6 | 101% | 100% | 223% | ▲ | 101% | 103% | 122% | 99% | 103% |
| 20241010 | 958 | 963 | 948 | 963 | 20,200 | 10 | 101% | 101% | 41% | ▲▲ | 101% | 103% | 127% | 100% | 104% |
| 20241011 | 958 | 970 | 954 | 969 | 40,600 | 6 | 101% | 101% | 201% | ▲▲▲ | 102% | 104% | 127% | 100% | 104% |
| 20241015 | 962 | 983 | 962 | 977 | 60,600 | 8 | 101% | 102% | 149% | ▲▲▲▲ | 102% | 104% | 127% | 100% | 105% |
| 20241016 | 963 | 996 | 963 | 984 | 60,600 | 7 | 101% | 102% | 100% | ▲▲▲▲▲ | 101% | 102% | 125% | 100% | 106% |
| 20241017 | 979 | 997 | 979 | 991 | 63,000 | 7 | 101% | 101% | 104% | ▲▲▲▲▲▲ | 99% | 97% | 124% | 100% | 107% |
| 20241018 | 990 | 992 | 978 | 978 | 31,700 | -13 | 99% | 99% | 50% | ▼ | 102% | 98% | 125% | 99% | 105% |
| 20241021 | 981 | 1,002 | 981 | 998 | 53,600 | 20 | 102% | 102% | 169% | ▲ | 100% | 97% | 124% | 100% | 107% |
| 20241022 | 998 | 1,002 | 973 | 994 | 73,200 | -4 | 100% | 100% | 137% | ▼ | 98% | 100% | 127% | 100% | 107% |
| 20241023 | 984 | 984 | 965 | 965 | 46,600 | -29 | 97% | 98% | 64% | ▼▼ | 100% | 103% | 130% | 97% | 103% |
| 20241024 | 960 | 964 | 956 | 963 | 23,900 | -2 | 100% | 100% | 51% | ▼▼▼ | 99% | 104% | 129% | 96% | 103% |
| 20241025 | 969 | 977 | 957 | 958 | 27,700 | -5 | 99% | 99% | 116% | ▼▼▼▼ | 100% | 103% | 130% | 96% | 103% |
| 20241028 | 973 | 978 | 958 | 973 | 29,100 | 15 | 102% | 100% | 105% | ▲ | 100% | 101% | 130% | 97% | 104% |
| 20241029 | 985 | 994 | 974 | 983 | 40,600 | 10 | 101% | 100% | 140% | ▲▲ | 100% | 103% | 130% | 98% | 105% |
| 20241030 | 984 | 985 | 975 | 984 | 53,200 | 1 | 100% | 100% | 131% | ▲▲▲ | 102% | 118% | 129% | 99% | 105% |
| 20241031 | 989 | 1,004 | 979 | 1,004 | 58,900 | 20 | 102% | 102% | 111% | ▲▲▲▲ | 99% | 117% | 128% | 100% | 106% |
| 20241101 | 999 | 999 | 983 | 986 | 25,300 | -18 | 98% | 99% | 43% | ▼ | 97% | 119% | 125% | 98% | 104% |
| 20241105 | 1,025 | 1,048 | 988 | 993 | 68,800 | 7 | 101% | 97% | 272% | ▲ | 102% | 122% | 128% | 99% | 105% |
| 20241106 | 997 | 1,033 | 997 | 1,016 | 55,100 | 23 | 102% | 102% | 80% | ▲▲ | 99% | 104% | 109% | 100% | 107% |
| 20241107 | 1,175 | 1,177 | 1,121 | 1,166 | 740,200 | 150 | 115% | 99% | 1343% | ▲▲▲ | 101% | 106% | 110% | 100% | 122% |
| 20241108 | 1,158 | 1,189 | 1,158 | 1,170 | 186,000 | 4 | 100% | 101% | 25% | ▲▲▲▲ | 105% | 105% | 110% | 100% | 122% |
| 20241111 | 1,159 | 1,221 | 1,152 | 1,221 | 202,700 | 51 | 104% | 105% | 109% | ▲▲▲▲▲ | 101% | 101% | 106% | 100% | 127% |
| 20241112 | 1,205 | 1,229 | 1,195 | 1,215 | 210,400 | -6 | 100% | 101% | 104% | ▼ | 101% | 102% | 105% | 100% | 127% |
| 20241113 | 1,211 | 1,227 | 1,210 | 1,223 | 91,500 | 8 | 101% | 101% | 43% | ▲ | 99% | 102% | 104% | 100% | 128% |
| 20241114 | 1,217 | 1,218 | 1,200 | 1,203 | 71,900 | -20 | 98% | 99% | 79% | ▼ | 101% | 104% | 106% | 98% | 126% |
| 20241115 | 1,203 | 1,219 | 1,201 | 1,213 | 66,700 | 10 | 101% | 101% | 93% | ▲ | 101% | 103% | 105% | 99% | 127% |
| 20241118 | 1,209 | 1,230 | 1,209 | 1,216 | 59,300 | 3 | 100% | 101% | 89% | ▲▲ | 101% | 104% | 104% | 99% | 127% |
| 20241119 | 1,224 | 1,243 | 1,224 | 1,238 | 53,100 | 22 | 102% | 101% | 90% | ▲▲▲ | 101% | 103% | 103% | 100% | 129% |
| 20241120 | 1,238 | 1,252 | 1,232 | 1,246 | 93,000 | 8 | 101% | 101% | 175% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 130% |
| 20241121 | 1,246 | 1,260 | 1,244 | 1,250 | 70,700 | 4 | 100% | 100% | 76% | ▲▲▲▲▲ | 100% | 101% | 102% | 100% | 130% |
| 20241122 | 1,243 | 1,252 | 1,238 | 1,243 | 37,800 | -7 | 99% | 100% | 53% | ▼ | 100% | 99% | 102% | 99% | 130% |
| 20241125 | 1,266 | 1,275 | 1,256 | 1,267 | 87,000 | 24 | 102% | 100% | 230% | ▲ | 101% | 99% | 102% | 100% | 130% |
| 20241126 | 1,267 | 1,278 | 1,265 | 1,277 | 109,700 | 10 | 101% | 101% | 126% | ▲▲ | 99% | 99% | 101% | 100% | 130% |
| 20241127 | 1,270 | 1,270 | 1,242 | 1,255 | 88,800 | -22 | 98% | 99% | 81% | ▼ | 101% | 101% | 104% | 98% | 128% |
| 20241128 | 1,243 | 1,261 | 1,243 | 1,254 | 35,800 | -1 | 100% | 101% | 40% | ▼▼ | 100% | 101% | 103% | 98% | 127% |
| 20241129 | 1,250 | 1,264 | 1,248 | 1,255 | 98,200 | 1 | 100% | 100% | 274% | ▲ | 99% | 101% | 103% | 98% | 127% |
| 20241202 | 1,253 | 1,253 | 1,234 | 1,242 | 82,800 | -13 | 99% | 99% | 84% | ▼ | 100% | 102% | 103% | 97% | 125% |
| 20241203 | 1,249 | 1,252 | 1,237 | 1,251 | 74,800 | 9 | 101% | 100% | 90% | ▲ | 100% | 101% | 103% | 98% | 123% |
| 20241204 | 1,255 | 1,266 | 1,243 | 1,260 | 69,600 | 9 | 101% | 100% | 93% | ▲▲ | 101% | 100% | 102% | 99% | 108% |
| 20241205 | 1,261 | 1,276 | 1,260 | 1,268 | 102,000 | 8 | 101% | 101% | 147% | ▲▲▲ | 100% | 100% | 102% | 99% | 108% |
| 20241206 | 1,261 | 1,272 | 1,257 | 1,265 | 88,200 | -3 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241209 | 1,267 | 1,278 | 1,266 | 1,270 | 59,100 | 5 | 100% | 100% | 67% | ▲ | 99% | 100% | 0% | 99% | 106% |
| 20241210 | 1,273 | 1,273 | 1,252 | 1,260 | 79,400 | -10 | 99% | 99% | 134% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241211 | 1,260 | 1,267 | 1,242 | 1,262 | 58,900 | 2 | 100% | 100% | 74% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241212 | 1,262 | 1,268 | 1,257 | 1,262 | 66,100 | 0 | 100% | 100% | 112% | -- | 102% | 101% | 0% | 99% | 104% |
| 20241213 | 1,252 | 1,293 | 1,252 | 1,273 | 254,900 | 11 | 101% | 102% | 386% | ▲ | 100% | 102% | 0% | 100% | 105% |
| 20241216 | 1,265 | 1,288 | 1,249 | 1,266 | 90,400 | -7 | 99% | 100% | 35% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 1,275 | 1,284 | 1,260 | 1,270 | 242,700 | 4 | 100% | 100% | 268% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,265 | 1,308 | 1,259 | 1,267 | 171,700 | -3 | 100% | 100% | 71% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 1,260 | 1,283 | 1,252 | 1,264 | 155,900 | -3 | 100% | 100% | 91% | ▼▼ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 1,275 | 1,305 | 1,275 | 1,289 | 283,800 | 25 | 102% | 101% | 182% | ▲ | % | % | % | 100% | 104% |
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 | 51,200 | 157,600 | 10,100 | 100,500 | 41,100 | 57,100 |
| 2024-12-06 | 40,200 | 200,700 | 8,000 | 136,400 | 32,200 | 64,300 |
| 2024-11-29 | 45,600 | 251,800 | 6,100 | 179,000 | 39,500 | 72,800 |
| 2024-11-22 | 39,900 | 276,500 | 6,100 | 219,400 | 33,800 | 57,100 |
| 2024-11-15 | 38,400 | 289,900 | 6,100 | 234,900 | 32,300 | 55,000 |
| 2024-11-08 | 38,400 | 340,200 | 6,100 | 267,600 | 32,300 | 72,600 |
| 2024-11-01 | 18,300 | 319,900 | 6,100 | 270,700 | 12,200 | 49,200 |
| 2024-10-25 | 9,700 | 329,500 | 6,100 | 271,600 | 3,600 | 57,900 |
| 2024-10-18 | 9,200 | 313,900 | 6,100 | 273,000 | 3,100 | 40,900 |
| 2024-10-11 | 9,400 | 330,000 | 6,100 | 275,000 | 3,300 | 55,000 |
| 2024-10-04 | 9,200 | 334,500 | 6,100 | 276,700 | 3,100 | 57,800 |
| 2024-09-27 | 8,900 | 955,900 | 6,100 | 788,700 | 2,800 | 167,200 |
| 2024-09-20 | 8,700 | 850,400 | 6,100 | 785,100 | 2,600 | 65,300 |
| 2024-09-13 | 7,700 | 847,700 | 6,100 | 783,900 | 1,600 | 63,800 |
| 2024-09-06 | 7,500 | 842,900 | 6,100 | 786,100 | 1,400 | 56,800 |
| 2024-08-30 | 8,000 | 832,300 | 6,100 | 786,000 | 1,900 | 46,300 |
| 2024-08-23 | 8,500 | 842,900 | 6,100 | 787,600 | 2,400 | 55,300 |
| 2024-08-16 | 10,600 | 501,900 | 6,100 | 441,500 | 4,500 | 60,400 |
| 2024-08-09 | 12,400 | 514,400 | 6,100 | 445,000 | 6,300 | 69,400 |
| 2024-08-02 | 9,500 | 534,500 | 6,100 | 462,500 | 3,400 | 72,000 |
| 2024-07-26 | 10,200 | 526,600 | 6,100 | 206,900 | 4,100 | 319,700 |
| 2024-07-19 | 9,700 | 525,100 | 6,100 | 208,000 | 3,600 | 317,100 |
| 2024-07-12 | 9,800 | 520,400 | 6,100 | 211,300 | 3,700 | 309,100 |
| 2024-07-05 | 9,900 | 525,400 | 6,100 | 209,300 | 3,800 | 316,100 |
| 2024-06-28 | 10,400 | 520,900 | 6,100 | 204,600 | 4,300 | 316,300 |
| 2024-06-21 | 10,100 | 784,200 | 6,400 | 470,200 | 3,700 | 314,000 |
| 2024-06-14 | 9,200 | 785,400 | 6,400 | 470,400 | 2,800 | 315,000 |
| 2024-06-07 | 9,600 | 780,500 | 6,400 | 472,200 | 3,200 | 308,300 |
| 2024-05-31 | 10,500 | 854,800 | 6,400 | 547,100 | 4,100 | 307,700 |
| 2024-05-24 | 8,900 | 857,400 | 6,400 | 543,800 | 2,500 | 313,600 |
| 2024-05-17 | 9,800 | 852,300 | 6,400 | 538,300 | 3,400 | 314,000 |
| 2024-05-10 | 9,200 | 864,800 | 6,400 | 530,900 | 2,800 | 333,900 |
| 2024-05-02 | 8,700 | 812,200 | 6,400 | 494,200 | 2,300 | 318,000 |
| 2024-04-26 | 8,300 | 805,400 | 6,400 | 486,100 | 1,900 | 319,300 |
| 2024-04-19 | 8,200 | 790,500 | 6,400 | 475,200 | 1,800 | 315,300 |
| 2024-04-12 | 9,700 | 766,800 | 6,400 | 449,300 | 3,300 | 317,500 |
| 2024-04-05 | 14,800 | 754,400 | 6,400 | 440,000 | 8,400 | 314,400 |
| 2024-03-29 | 19,500 | 741,300 | 6,400 | 438,200 | 13,100 | 303,100 |
| 2024-03-22 | 11,600 | 697,000 | 6,400 | 457,200 | 5,200 | 239,800 |
| 2024-03-15 | 11,100 | 689,600 | 6,400 | 452,800 | 4,700 | 236,800 |
| 2024-03-08 | 11,000 | 681,100 | 6,400 | 447,700 | 4,600 | 233,400 |
| 2024-03-01 | 11,600 | 679,900 | 6,400 | 448,500 | 5,200 | 231,400 |
| 2024-02-22 | 16,300 | 670,000 | 6,400 | 444,300 | 9,900 | 225,700 |
| 2024-02-16 | 15,900 | 671,300 | 6,400 | 445,300 | 9,500 | 226,000 |
| 2024-02-09 | 14,400 | 257,000 | 6,400 | 231,400 | 8,000 | 25,600 |
| 2024-02-02 | 14,200 | 259,200 | 6,400 | 231,700 | 7,800 | 27,500 |
| 2024-01-26 | 14,200 | 249,300 | 6,800 | 221,600 | 7,400 | 27,700 |
| 2024-01-19 | 16,200 | 229,900 | 6,800 | 200,900 | 9,400 | 29,000 |
| 2024-01-12 | 15,000 | 204,900 | 6,800 | 178,500 | 8,200 | 26,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 14,248 | 0.08% | ▼ | -453,700 | 1,066 | 1,066 | 1,054 | 1,055 | 25,300 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 467,948 | 2.68% | ▼ | -29,900 | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 467,948 | 2.68% | ▼ | -29,900 | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 |
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 47,277 | 0.27% | ▼ | -55,000 | 1,075 | 1,078 | 1,061 | 1,068 | 107,400 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 102,277 | 0.58% | ▼ | -22,300 | 1,071 | 1,081 | 1,066 | 1,077 | 66,500 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 124,577 | 0.71% | ▲ | 37,600 | 1,068 | 1,093 | 1,060 | 1,091 | 164,100 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 497,848 | 2.85% | ▲ | 70,200 | 1,066 | 1,088 | 1,065 | 1,068 | 206,000 |
| 2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 427,648 | 2.44% | ▲ | 82,600 | 1,060 | 1,068 | 1,042 | 1,066 | 167,400 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 345,048 | 1.97% | ▲ | 106,500 | 1,068 | 1,068 | 1,041 | 1,050 | 171,900 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 238,548 | 1.36% | ▲ | 105,500 | 1,043 | 1,068 | 1,038 | 1,068 | 178,200 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 133,048 | 0.76% | ▲ | 133,048 | 1,052 | 1,052 | 1,034 | 1,043 | 132,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 16:30 | デジタルＨＤ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20241106 | 15:30 | デジタルＨＤ | 2024年12月期 第3四半期決算短信[日本基準]（連結） |
| 20241106 | 15:30 | デジタルＨＤ | 業績予想の修正に関するお知らせ |
| 20241106 | 15:30 | デジタルＨＤ | 配当予想の修正に関するお知らせ |
| 20241023 | 10:00 | デジタルＨＤ | （訂正）「募集新株予約権（有償ストック・オプション）の発行に関するお知らせ」の一部訂正について |
| 20241022 | 15:00 | デジタルＨＤ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240924 | 15:00 | デジタルＨＤ | 営業投資有価証券の売却益計上に関するお知らせ |
| 20240809 | 15:00 | デジタルＨＤ | 2024年12月期 第2四半期決算短信[日本基準]（連結） |
| 20240809 | 15:00 | デジタルＨＤ | 営業外収益の計上に関するお知らせ |
| 20240809 | 15:00 | デジタルＨＤ | 業績予想の修正に関するお知らせ |
| 20240509 | 15:00 | デジタルＨＤ | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240328 | 16:00 | デジタルＨＤ | 営業投資有価証券の売却益計上及び営業外収益の計上に関するお知らせ |
| 20240328 | 16:00 | デジタルＨＤ | 業績予想の修正に関するお知らせ |
| 20240222 | 15:00 | デジタルＨＤ | 株主提案に関する書面の受領及び当該株主提案に対する当社取締役会意見に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240213 | 16:00 | デジタルＨＤ | 通期連結業績予想との差異に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 個別業績の前年実績値との差異に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 剰余金の配当に関するお知らせ |
| 20240213 | 16:00 | デジタルＨＤ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240213 | 16:00 | デジタルＨＤ | 役員（取締役/取締役監査等委員）の選任提案に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2389 | 1 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-12-22 05:20:25 |
| 2389 | 2 | IR情報 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-18 04:27:30 |
| 2389 | 2 | メルマガ登録・解除 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:45 |
| 2389 | 2 | 定款 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:43 |
| 2389 | 2 | IRスケジュール | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:42 |
| 2389 | 2 | デジタルホールディングスレポート | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:40 |
| 2389 | 2 | 免責事項 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:39 |
| 2389 | 2 | よくあるご質問 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:38 |
| 2389 | 2 | ディスクロージャーポリシー | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:36 |
| 2389 | 2 | 電子公告 | デジタルホールディングス - DIGITAL HOLDINGS | 2024-06-14 09:49:35 |