2389--デジタルHD-【サービス業】【ネット広告代理店】3社の一角自社で情報サイトのも
売上高:826020-当期純利益:10110-総資産:461270-時価:31725176----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,5001,5031,4861,49429,300-5100%100%81%102%102%107%98%115%
202503111,4641,5001,4471,48647,500-899%102%162%▼▼101%101%106%98%114%
202503121,4821,5131,4801,49937,10013101%101%78%100%102%102%98%115%
202503131,4861,5081,4861,49253,500-7100%100%144%100%101%98%98%109%
202503141,4901,5041,4861,48634,100-6100%100%64%▼▼100%100%96%98%107%
202503171,4861,5071,4781,49343,8007100%100%128%99%96%94%98%105%
202503181,5071,5191,4901,49861,6005100%99%141%▲▲102%103%91%98%102%
202503191,4801,5111,4801,51149,30013101%102%80%▲▲▲100%106%91%99%103%
202503211,4861,5031,4861,48857,900-2398%100%117%97%105%91%98%101%
202503241,4981,5151,4531,453309,600-3598%97%535%▼▼99%103%93%95%100%
202503251,4671,4671,4301,45144,700-2100%99%14%▼▼▼104%100%93%95%100%
202503261,4601,5301,4421,52097,40069105%104%218%105%95%91%100%105%
202503271,4941,5801,4941,572108,80052103%105%112%▲▲97%91%87%100%108%
202503281,5611,5721,4921,51570,800-5796%97%65%99%91%91%96%104%
202503311,4851,4901,4111,46467,100-5197%99%95%▼▼97%88%95%93%101%
202504011,4601,4811,4171,41741,700-4797%97%62%▼▼▼100%88%99%90%100%
202504021,4171,4221,3881,42245,0005100%100%108%99%96%104%90%100%
202504031,3621,3991,3321,35160,900-7195%99%135%98%99%107%86%100%
202504041,3211,3411,2691,29279,500-5996%98%131%▼▼105%108%118%82%100%
202504081,1951,2781,1951,252106,100-4097%105%133%▼▼▼98%106%116%80%100%
202504091,2221,2381,1691,20083,300-5296%98%79%▼▼▼▼101%99%109%76%100%
202504101,2931,3171,2601,30362,500103109%101%75%102%104%117%83%109%
202504111,2481,2871,2291,27639,300-2798%102%63%100%105%113%81%106%
202504141,2891,3421,2591,29147,90015101%100%122%98%104%112%82%108%
202504151,3091,3111,2761,27968,600-1299%98%143%100%104%114%81%107%
202504161,2811,2871,2541,28055,6001100%100%81%101%105%114%81%107%
202504171,2841,3231,2771,30020,70020102%101%37%▲▲103%103%111%83%108%
202504181,3161,3731,3011,35859,60058104%103%288%▲▲▲98%98%108%86%113%
202504211,3581,3841,3261,32643,200-3298%98%72%100%101%110%84%111%
202504221,3271,3561,3221,33325,0007101%100%58%101%103%109%85%111%
202504231,3381,3741,3381,35242,40019101%101%170%▲▲99%104%108%86%113%
202504241,3511,3591,3301,33320,900-1999%99%49%101%107%110%85%111%
202504251,3201,3511,3201,33418,7001100%101%89%98%105%107%88%111%
202504281,3481,3481,3231,32343,000-1199%98%230%103%106%106%90%110%
202504301,3381,3881,3341,38160,70058104%103%141%101%102%102%97%115%
202505011,3901,4181,3711,40647,50025102%101%78%▲▲101%104%102%99%117%
202505021,4001,4331,3981,41152,0005100%101%109%▲▲▲100%104%101%100%118%
202505071,4101,4401,4031,41487,5003100%100%168%▲▲▲▲101%104%102%100%118%
202505081,3991,4151,3781,41439,6000100%101%45%--99%102%101%100%118%
202505091,4141,4321,3961,39766,300-1799%99%167%100%99%98%99%116%
202505121,4571,4801,4061,460112,70063105%100%170%100%97%97%100%114%
202505131,4631,5081,4411,461178,6001100%100%158%▲▲99%95%98%100%114%
202505141,4461,4571,4051,43553,200-2698%99%30%101%96%100%98%112%
202505151,4291,4601,4291,446110,10011101%101%207%98%94%97%99%113%
202505161,4461,4471,4121,41733,100-2998%98%30%99%98%100%97%111%
202505191,3871,3871,3251,37283,900-4597%99%253%▼▼99%99%99%94%106%
202505201,3721,3931,3581,36555,800-799%99%67%▼▼▼100%99%98%93%103%
202505211,3701,3941,3651,36539,9000100%100%72%--100%104%99%93%103%
202505221,3561,3821,3561,35826,000-799%100%65%100%105%98%93%103%
202505231,3591,3651,3291,36491,7006100%100%353%99%105%0%93%103%
202505261,3531,3631,3401,34337,500-2198%99%41%100%103%0%92%102%
202505271,3531,3801,3481,35550,50012101%100%135%103%101%0%93%102%
202505281,3701,4191,3561,41453,60059104%103%106%▲▲100%96%0%97%107%
202505291,4241,4321,4041,42454,70010101%100%102%▲▲▲100%96%0%97%106%
202505301,4041,4141,3901,39830,300-2698%100%55%101%98%0%96%104%
202506021,3751,3941,3601,38435,500-1499%101%117%▼▼98%96%0%95%103%
202506031,3841,3841,3521,36330,900-2198%98%87%▼▼▼98%0%0%93%101%
202506041,3631,3681,3391,34034,300-2398%98%111%▼▼▼▼100%0%0%92%100%
202506051,3391,3661,3391,34536,9005100%100%108%99%0%0%92%100%
202506061,3411,3471,3251,33224,400-1399%99%66%%%%91%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3012,300365,6006,100242,6006,200123,000
2025-05-2313,900373,1007,500254,0006,400119,100
2025-05-1612,300371,0006,300253,3006,000117,700
2025-05-0913,300347,3006,100254,3007,20093,000
2025-05-0215,900318,7006,100249,8009,80068,900
2025-04-2514,800297,4006,100243,1008,70054,300
2025-04-1814,800298,1006,100249,4008,70048,700
2025-04-1118,900297,6006,400252,20012,50045,400
2025-04-0435,600388,9006,400319,20029,20069,700
2025-03-2839,600404,3006,400332,20033,20072,100
2025-03-2146,800121,1006,40090,20040,40030,900
2025-03-1450,600123,0006,40091,10044,20031,900
2025-03-0752,200123,2006,40092,50045,80030,700
2025-02-2850,600124,0006,10092,40044,50031,600
2025-02-2154,700130,4006,10091,50048,60038,900
2025-02-1465,50089,9006,10056,20059,40033,700
2025-02-0755,50081,4006,10059,30049,40022,100
2025-01-3154,10077,1006,10057,70048,00019,400
2025-01-2448,50076,0006,10059,80042,40016,200
2025-01-1738,70083,4006,10064,20032,60019,200
2025-01-1037,40083,4006,10063,00031,30020,400
2024-12-2747,60097,3006,40063,60041,20033,700
2024-12-2054,700111,90010,10067,40044,60044,500
2024-12-1351,200157,60010,100100,50041,10057,100
2024-12-0640,200200,7008,000136,40032,20064,300
2024-11-2945,600251,8006,100179,00039,50072,800
2024-11-2239,900276,5006,100219,40033,80057,100
2024-11-1538,400289,9006,100234,90032,30055,000
2024-11-0838,400340,2006,100267,60032,30072,600
2024-11-0118,300319,9006,100270,70012,20049,200
2024-10-259,700329,5006,100271,6003,60057,900
2024-10-189,200313,9006,100273,0003,10040,900
2024-10-119,400330,0006,100275,0003,30055,000
2024-10-049,200334,5006,100276,7003,10057,800
2024-09-278,900955,9006,100788,7002,800167,200
2024-09-208,700850,4006,100785,1002,60065,300
2024-09-137,700847,7006,100783,9001,60063,800
2024-09-067,500842,9006,100786,1001,40056,800
2024-08-308,000832,3006,100786,0001,90046,300
2024-08-238,500842,9006,100787,6002,40055,300
2024-08-1610,600501,9006,100441,5004,50060,400
2024-08-0912,400514,4006,100445,0006,30069,400
2024-08-029,500534,5006,100462,5003,40072,000
2024-07-2610,200526,6006,100206,9004,100319,700
2024-07-199,700525,1006,100208,0003,600317,100
2024-07-129,800520,4006,100211,3003,700309,100
2024-07-059,900525,4006,100209,3003,800316,100
2024-06-2810,400520,9006,100204,6004,300316,300
2024-06-2110,100784,2006,400470,2003,700314,000
2024-06-149,200785,4006,400470,4002,800315,000
2024-06-079,600780,5006,400472,2003,200308,300
2024-05-3110,500854,8006,400547,1004,100307,700
2024-05-248,900857,4006,400543,8002,500313,600
2024-05-179,800852,3006,400538,3003,400314,000
2024-05-109,200864,8006,400530,9002,800333,900
2024-05-028,700812,2006,400494,2002,300318,000
2024-04-268,300805,4006,400486,1001,900319,300
2024-04-198,200790,5006,400475,2001,800315,300
2024-04-129,700766,8006,400449,3003,300317,500
2024-04-0514,800754,4006,400440,0008,400314,400
2024-03-2919,500741,3006,400438,20013,100303,100
2024-03-2211,600697,0006,400457,2005,200239,800
2024-03-1511,100689,6006,400452,8004,700236,800
2024-03-0811,000681,1006,400447,7004,600233,400
2024-03-0111,600679,9006,400448,5005,200231,400
2024-02-2216,300670,0006,400444,3009,900225,700
2024-02-1615,900671,3006,400445,3009,500226,000
2024-02-0914,400257,0006,400231,4008,00025,600
2024-02-0214,200259,2006,400231,7007,80027,500
2024-01-2614,200249,3006,800221,6007,40027,700
2024-01-1916,200229,9006,800200,9009,40029,000
2024-01-1215,000204,9006,800178,5008,20026,400

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
2025-05-30 モルガン・スタンレーMUFG証券株式会社176,9231.01%14,9001,4041,4141,3901,39830,300
2025-05-23 Barclays Capital Securities Ltd107,3550.61%19,7001,3591,3651,3291,36491,700
2025-05-19 モルガン・スタンレーMUFG証券株式会社162,0230.92%18,0001,3871,3871,3251,37283,900
2025-05-15 モルガン・スタンレーMUFG証券株式会社144,0230.82%38,6001,4291,4601,4291,446110,100
2025-05-07 モルガン・スタンレーMUFG証券株式会社105,4230.60%17,8001,4101,4401,4031,41487,500
2025-04-21 モルガン・スタンレーMUFG証券株式会社87,6230.50%1,3581,3841,3261,32643,200
2025-04-18 Barclays Capital Securities Ltd87,6550.50%1,3161,3731,3011,35859,600
2025-02-05 野村證券株式会社84,6450.48%-4,5001,2881,3081,2881,29634,400
2025-02-05 野村證券株式会社84,6450.48%-4,5001,2881,3081,2881,29634,400
2025-01-24 野村證券株式会社89,1450.51%1,2761,3051,2581,30296,400
2025-01-10 MERRILL LYNCH INTERNATIONAL86,3410.49%-4,7001,2191,2551,2191,236139,500
2025-01-09 MERRILL LYNCH INTERNATIONAL91,0410.52%-8,3001,2081,2491,1861,225156,300
2025-01-07 MERRILL LYNCH INTERNATIONAL99,3410.56%-11,1001,2201,2341,2091,227126,200
2025-01-06 MERRILL LYNCH INTERNATIONAL110,4410.63%-31,2951,2141,2341,2051,219128,900
2024-12-30 MERRILL LYNCH INTERNATIONAL141,7360.81%17,6951,2141,2391,2101,217236,500
2024-12-27 MERRILL LYNCH INTERNATIONAL124,0410.71%3,5001,2061,2101,1801,202334,700
2024-12-27 モルガン・スタンレーMUFG証券株式会社76,3770.43%-35,6001,2061,2101,1801,202334,700
2024-12-26 MERRILL LYNCH INTERNATIONAL120,5410.69%5,8001,3001,3031,2711,272316,300
2024-12-26 モルガン・スタンレーMUFG証券株式会社111,9770.64%17,0001,3001,3031,2711,272316,300
2024-12-25 モルガン・スタンレーMUFG証券株式会社94,9770.54%1,2821,2871,2681,282145,800
2024-12-25 MERRILL LYNCH INTERNATIONAL114,7410.65%13,3001,2821,2871,2681,282145,800
2024-12-24 MERRILL LYNCH INTERNATIONAL101,4410.58%1,2901,2941,2701,282188,900
2024-07-05 GOLDMAN SACHS INTERNATIONAL14,2480.08%-453,7001,0661,0661,0541,05525,300
2024-07-04 GOLDMAN SACHS INTERNATIONAL467,9482.68%-29,9001,0661,0921,0591,06182,600
2024-07-04 GOLDMAN SACHS INTERNATIONAL467,9482.68%-29,9001,0661,0921,0591,06182,600
2024-07-02 モルガン・スタンレーMUFG証券株式会社47,2770.27%-55,0001,0751,0781,0611,068107,400
2024-07-01 モルガン・スタンレーMUFG証券株式会社102,2770.58%-22,3001,0711,0811,0661,07766,500
2024-06-24 モルガン・スタンレーMUFG証券株式会社124,5770.71%37,6001,0681,0931,0601,091164,100
2024-06-21 GOLDMAN SACHS INTERNATIONAL497,8482.85%70,2001,0661,0881,0651,068206,000
2024-06-20 GOLDMAN SACHS INTERNATIONAL427,6482.44%82,6001,0601,0681,0421,066167,400
2024-06-19 GOLDMAN SACHS INTERNATIONAL345,0481.97%106,5001,0681,0681,0411,050171,900
2024-06-18 GOLDMAN SACHS INTERNATIONAL238,5481.36%105,5001,0431,0681,0381,068178,200
2024-06-17 GOLDMAN SACHS INTERNATIONAL133,0480.76%133,0481,0521,0521,0341,043132,600

TDnet更新情報

報告日strtime銘柄タイトル
2025050915:30デジタルHD 2025年12月期 第1四半期決算短信[日本基準](連結)
2025043015:30デジタルHD 連結子会社からの配当金受領に関するお知らせ
2025021315:30デジタルHD 2024年12月期 決算短信[日本基準](連結)
2025021315:30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
2025021315:30デジタルHD 特別損失の計上に関するお知らせ
2025021315:30デジタルHD 剰余金の配当に関するお知らせ
2025021315:30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
2025021315:30デジタルHD 代表取締役の異動(社長交代を含む)に関するお知らせ
2025021315:30デジタルHD 取締役の選任提案に関するお知らせ
2025011515:30デジタルHD 営業外収益の計上に関するお知らせ
2024110616:30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
2024110615:30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)
2024110615:30デジタルHD 業績予想の修正に関するお知らせ
2024110615:30デジタルHD 配当予想の修正に関するお知らせ
2024102310:00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
2024102215:00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
2024092415:00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
2024080915:00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)
2024080915:00デジタルHD 営業外収益の計上に関するお知らせ
2024080915:00デジタルHD 業績予想の修正に関するお知らせ
2024050915:00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)
2024032816:00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
2024032816:00デジタルHD 業績予想の修正に関するお知らせ
2024022215:00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
2024021316:00デジタルHD 2023年12月期 決算短信[日本基準](連結)
2024021316:00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
2024021316:00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
2024021316:00デジタルHD 剰余金の配当に関するお知らせ
2024021316:00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
2024021316:00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

docIDdocType報告日時企業名提出者報告書
S100VE123502025-03-25 15:43株式会社デジタルホールディングスSilverCape Investments Limited変更報告書
S100VAS53502025-03-03 15:39株式会社デジタルホールディングスSilverCape Investments Limited変更報告書
S100VAS43602025-03-03 11:38株式会社デジタルホールディングスSilverCape Investments Limited訂正報告書(大量保有報告書・変更報告書)
S100VAS33602025-03-03 11:35株式会社デジタルホールディングスSilverCape Investments Limited訂正報告書(大量保有報告書・変更報告書)
S100VA2B3502025-02-21 15:41株式会社デジタルホールディングスSilverCape Investments Limited変更報告書
S100V9QR3502025-02-19 16:02株式会社デジタルホールディングスSilverCape Investments Limited大量保有報告書

企業サイト更新情報