| 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 | 1,503 | 1,505 | 1,486 | 1,490 | 257,000 | -7 | 100% | 99% | 73% | ▼ | 99% | 107% | 103% | 98% | 105% |
| 20240925 | 1,480 | 1,480 | 1,447 | 1,460 | 279,200 | -30 | 98% | 99% | 109% | ▼▼ | 102% | 107% | 103% | 96% | 103% |
| 20240926 | 1,470 | 1,495 | 1,466 | 1,495 | 367,300 | 35 | 102% | 102% | 132% | ▲ | 101% | 104% | 101% | 99% | 105% |
| 20240927 | 1,495 | 1,524 | 1,478 | 1,511 | 558,200 | 16 | 101% | 101% | 152% | ▲▲ | 105% | 103% | 101% | 100% | 106% |
| 20240930 | 1,502 | 1,607 | 1,480 | 1,579 | 1,098,300 | 68 | 105% | 105% | 197% | ▲▲▲ | 100% | 98% | 95% | 100% | 111% |
| 20241001 | 1,575 | 1,592 | 1,561 | 1,578 | 325,500 | -1 | 100% | 100% | 30% | ▼ | 97% | 97% | 94% | 100% | 111% |
| 20241002 | 1,595 | 1,600 | 1,554 | 1,555 | 252,300 | -23 | 99% | 97% | 78% | ▼▼ | 98% | 97% | 95% | 98% | 109% |
| 20241003 | 1,573 | 1,585 | 1,543 | 1,549 | 221,800 | -6 | 100% | 98% | 88% | ▼▼▼ | 99% | 98% | 95% | 98% | 108% |
| 20241004 | 1,554 | 1,564 | 1,537 | 1,542 | 220,000 | -7 | 100% | 99% | 99% | ▼▼▼▼ | 100% | 97% | 95% | 98% | 107% |
| 20241007 | 1,548 | 1,554 | 1,536 | 1,541 | 206,000 | -1 | 100% | 100% | 94% | ▼▼▼▼▼ | 99% | 99% | 94% | 98% | 106% |
| 20241008 | 1,521 | 1,521 | 1,499 | 1,505 | 250,400 | -36 | 98% | 99% | 122% | ▼▼▼▼▼▼ | 100% | 100% | 94% | 95% | 104% |
| 20241009 | 1,518 | 1,537 | 1,511 | 1,522 | 267,800 | 17 | 101% | 100% | 107% | ▲ | 99% | 98% | 94% | 96% | 105% |
| 20241010 | 1,522 | 1,527 | 1,497 | 1,505 | 215,800 | -17 | 99% | 99% | 81% | ▼ | 100% | 99% | 95% | 95% | 104% |
| 20241011 | 1,502 | 1,511 | 1,499 | 1,499 | 212,100 | -6 | 100% | 100% | 98% | ▼▼ | 101% | 99% | 95% | 95% | 104% |
| 20241015 | 1,504 | 1,516 | 1,500 | 1,512 | 270,400 | 13 | 101% | 101% | 127% | ▲ | 99% | 98% | 95% | 96% | 104% |
| 20241016 | 1,513 | 1,521 | 1,493 | 1,493 | 164,200 | -19 | 99% | 99% | 61% | ▼ | 100% | 99% | 96% | 95% | 102% |
| 20241017 | 1,491 | 1,496 | 1,484 | 1,494 | 170,700 | 1 | 100% | 100% | 104% | ▲ | 100% | 96% | 96% | 95% | 102% |
| 20241018 | 1,497 | 1,507 | 1,485 | 1,492 | 147,800 | -2 | 100% | 100% | 87% | ▼ | 99% | 96% | 95% | 94% | 102% |
| 20241021 | 1,495 | 1,496 | 1,475 | 1,481 | 183,300 | -11 | 99% | 99% | 124% | ▼▼ | 100% | 97% | 97% | 94% | 101% |
| 20241022 | 1,472 | 1,472 | 1,454 | 1,470 | 160,500 | -11 | 99% | 100% | 88% | ▼▼▼ | 98% | 98% | 99% | 93% | 101% |
| 20241023 | 1,455 | 1,461 | 1,428 | 1,431 | 192,900 | -39 | 97% | 98% | 120% | ▼▼▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241024 | 1,429 | 1,435 | 1,422 | 1,433 | 195,400 | 2 | 100% | 100% | 101% | ▲ | 99% | 100% | 100% | 91% | 100% |
| 20241025 | 1,433 | 1,433 | 1,408 | 1,412 | 174,400 | -21 | 99% | 99% | 89% | ▼ | 101% | 101% | 101% | 89% | 100% |
| 20241028 | 1,414 | 1,431 | 1,411 | 1,426 | 192,400 | 14 | 101% | 101% | 110% | ▲ | 100% | 100% | 101% | 90% | 101% |
| 20241029 | 1,426 | 1,435 | 1,421 | 1,433 | 116,500 | 7 | 100% | 100% | 61% | ▲▲ | 100% | 99% | 100% | 91% | 101% |
| 20241030 | 1,433 | 1,437 | 1,418 | 1,429 | 368,800 | -4 | 100% | 100% | 317% | ▼ | 100% | 99% | 100% | 92% | 101% |
| 20241031 | 1,440 | 1,440 | 1,423 | 1,433 | 209,200 | 4 | 100% | 100% | 57% | ▲ | 100% | 100% | 101% | 93% | 101% |
| 20241101 | 1,426 | 1,439 | 1,420 | 1,431 | 168,900 | -2 | 100% | 100% | 81% | ▼ | 100% | 98% | 100% | 93% | 101% |
| 20241105 | 1,431 | 1,441 | 1,420 | 1,425 | 176,900 | -6 | 100% | 100% | 105% | ▼▼ | 100% | 98% | 100% | 92% | 101% |
| 20241106 | 1,422 | 1,437 | 1,409 | 1,419 | 192,100 | -6 | 100% | 100% | 109% | ▼▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241107 | 1,424 | 1,428 | 1,410 | 1,420 | 261,400 | 1 | 100% | 100% | 136% | ▲ | 99% | 99% | 100% | 93% | 101% |
| 20241108 | 1,420 | 1,426 | 1,397 | 1,401 | 273,500 | -19 | 99% | 99% | 105% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20241111 | 1,397 | 1,401 | 1,387 | 1,398 | 212,500 | -3 | 100% | 100% | 78% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20241112 | 1,398 | 1,412 | 1,396 | 1,396 | 235,000 | -2 | 100% | 100% | 111% | ▼▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20241113 | 1,408 | 1,420 | 1,403 | 1,411 | 243,300 | 15 | 101% | 100% | 104% | ▲ | 100% | 102% | 101% | 94% | 101% |
| 20241114 | 1,410 | 1,412 | 1,403 | 1,405 | 135,200 | -6 | 100% | 100% | 56% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20241115 | 1,413 | 1,417 | 1,404 | 1,407 | 132,500 | 2 | 100% | 100% | 98% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20241118 | 1,415 | 1,433 | 1,412 | 1,421 | 205,600 | 14 | 101% | 100% | 155% | ▲▲ | 100% | 98% | 100% | 96% | 102% |
| 20241119 | 1,440 | 1,444 | 1,425 | 1,435 | 234,600 | 14 | 101% | 100% | 114% | ▲▲▲ | 100% | 99% | 102% | 98% | 103% |
| 20241120 | 1,420 | 1,428 | 1,408 | 1,413 | 119,100 | -22 | 98% | 100% | 51% | ▼ | 99% | 99% | 102% | 98% | 101% |
| 20241121 | 1,416 | 1,422 | 1,401 | 1,403 | 137,800 | -10 | 99% | 99% | 116% | ▼▼ | 101% | 101% | 103% | 98% | 101% |
| 20241122 | 1,400 | 1,415 | 1,393 | 1,410 | 165,700 | 7 | 100% | 101% | 120% | ▲ | 99% | 99% | 102% | 98% | 101% |
| 20241125 | 1,420 | 1,420 | 1,400 | 1,400 | 170,800 | -10 | 99% | 99% | 103% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20241126 | 1,402 | 1,412 | 1,394 | 1,402 | 114,000 | 2 | 100% | 100% | 67% | ▲ | 100% | 102% | 103% | 98% | 100% |
| 20241127 | 1,400 | 1,404 | 1,378 | 1,393 | 206,200 | -9 | 99% | 100% | 181% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241128 | 1,415 | 1,415 | 1,402 | 1,410 | 241,000 | 17 | 101% | 100% | 117% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20241129 | 1,410 | 1,416 | 1,405 | 1,405 | 144,100 | -5 | 100% | 100% | 60% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20241202 | 1,405 | 1,413 | 1,400 | 1,410 | 161,700 | 5 | 100% | 100% | 112% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241203 | 1,414 | 1,432 | 1,411 | 1,421 | 203,600 | 11 | 101% | 100% | 126% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241204 | 1,416 | 1,427 | 1,415 | 1,421 | 122,200 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241205 | 1,420 | 1,426 | 1,409 | 1,413 | 108,100 | -8 | 99% | 100% | 88% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20241206 | 1,423 | 1,423 | 1,411 | 1,418 | 78,800 | 5 | 100% | 100% | 73% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20241209 | 1,420 | 1,424 | 1,415 | 1,418 | 152,600 | 0 | 100% | 100% | 194% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 1,425 | 1,428 | 1,419 | 1,420 | 120,600 | 2 | 100% | 100% | 79% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241211 | 1,420 | 1,427 | 1,420 | 1,423 | 140,200 | 3 | 100% | 100% | 116% | ▲▲ | 101% | 100% | 0% | 99% | 102% |
| 20241212 | 1,430 | 1,447 | 1,430 | 1,442 | 213,900 | 19 | 101% | 101% | 153% | ▲▲▲ | 101% | 99% | 0% | 100% | 104% |
| 20241213 | 1,426 | 1,443 | 1,426 | 1,437 | 215,000 | -5 | 100% | 101% | 101% | ▼ | 100% | 98% | 0% | 100% | 103% |
| 20241216 | 1,437 | 1,440 | 1,427 | 1,433 | 105,300 | -4 | 100% | 100% | 49% | ▼▼ | 100% | 98% | 0% | 99% | 103% |
| 20241217 | 1,440 | 1,440 | 1,430 | 1,435 | 106,700 | 2 | 100% | 100% | 101% | ▲ | 98% | 0% | 0% | 100% | 103% |
| 20241218 | 1,435 | 1,435 | 1,413 | 1,413 | 118,500 | -22 | 98% | 98% | 111% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 1,407 | 1,419 | 1,407 | 1,415 | 113,200 | 2 | 100% | 101% | 96% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 1,424 | 1,425 | 1,408 | 1,409 | 207,200 | -6 | 100% | 99% | 183% | ▼ | % | % | % | 98% | 101% |
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 | 50,300 | 70,000 | 45,200 | 18,900 | 5,100 | 51,100 |
| 2024-12-06 | 50,200 | 72,200 | 45,200 | 20,100 | 5,000 | 52,100 |
| 2024-11-29 | 67,600 | 78,000 | 60,200 | 21,900 | 7,400 | 56,100 |
| 2024-11-22 | 71,900 | 73,500 | 60,300 | 22,400 | 11,600 | 51,100 |
| 2024-11-15 | 68,900 | 67,800 | 60,200 | 21,100 | 8,700 | 46,700 |
| 2024-11-08 | 68,200 | 82,500 | 60,200 | 19,900 | 8,000 | 62,600 |
| 2024-11-01 | 66,500 | 56,800 | 60,300 | 18,900 | 6,200 | 37,900 |
| 2024-10-25 | 68,900 | 53,600 | 60,300 | 17,700 | 8,600 | 35,900 |
| 2024-10-18 | 72,100 | 45,700 | 62,500 | 15,000 | 9,600 | 30,700 |
| 2024-10-11 | 71,600 | 52,600 | 62,400 | 20,400 | 9,200 | 32,200 |
| 2024-10-04 | 56,000 | 42,800 | 47,400 | 18,700 | 8,600 | 24,100 |
| 2024-09-27 | 84,100 | 211,600 | 56,600 | 152,800 | 27,500 | 58,800 |
| 2024-09-20 | 68,200 | 57,100 | 56,200 | 24,800 | 12,000 | 32,300 |
| 2024-09-13 | 65,100 | 60,000 | 56,200 | 26,300 | 8,900 | 33,700 |
| 2024-09-06 | 64,200 | 63,200 | 56,200 | 24,100 | 8,000 | 39,100 |
| 2024-08-30 | 73,600 | 81,900 | 54,500 | 25,500 | 19,100 | 56,400 |
| 2024-08-23 | 79,700 | 91,900 | 66,900 | 20,400 | 12,800 | 71,500 |
| 2024-08-16 | 78,000 | 90,400 | 64,600 | 21,700 | 13,400 | 68,700 |
| 2024-08-09 | 80,000 | 73,100 | 64,000 | 19,100 | 16,000 | 54,000 |
| 2024-08-02 | 75,300 | 111,600 | 63,000 | 32,300 | 12,300 | 79,300 |
| 2024-07-26 | 76,400 | 127,000 | 62,900 | 39,400 | 13,500 | 87,600 |
| 2024-07-19 | 75,400 | 169,600 | 62,900 | 47,900 | 12,500 | 121,700 |
| 2024-07-12 | 75,000 | 154,600 | 62,900 | 42,200 | 12,100 | 112,400 |
| 2024-07-05 | 76,100 | 144,500 | 62,700 | 38,700 | 13,400 | 105,800 |
| 2024-06-28 | 98,800 | 105,300 | 78,700 | 35,100 | 20,100 | 70,200 |
| 2024-06-21 | 93,800 | 68,000 | 78,700 | 28,600 | 15,100 | 39,400 |
| 2024-06-14 | 96,200 | 44,300 | 78,800 | 24,100 | 17,400 | 20,200 |
| 2024-06-07 | 99,000 | 51,900 | 78,700 | 18,000 | 20,300 | 33,900 |
| 2024-05-31 | 81,500 | 43,600 | 62,800 | 12,900 | 18,700 | 30,700 |
| 2024-05-24 | 82,600 | 35,900 | 63,100 | 14,000 | 19,500 | 21,900 |
| 2024-05-17 | 79,600 | 43,600 | 60,600 | 19,900 | 19,000 | 23,700 |
| 2024-05-10 | 82,600 | 42,200 | 60,600 | 18,300 | 22,000 | 23,900 |
| 2024-05-02 | 83,000 | 45,900 | 60,600 | 20,400 | 22,400 | 25,500 |
| 2024-04-26 | 81,200 | 51,200 | 60,700 | 23,000 | 20,500 | 28,200 |
| 2024-04-19 | 78,100 | 52,800 | 56,900 | 28,600 | 21,200 | 24,200 |
| 2024-04-12 | 84,200 | 50,200 | 50,700 | 19,100 | 33,500 | 31,100 |
| 2024-04-05 | 69,600 | 50,200 | 49,200 | 20,800 | 20,400 | 29,400 |
| 2024-03-29 | 70,900 | 51,200 | 49,200 | 23,700 | 21,700 | 27,500 |
| 2024-03-22 | 72,600 | 53,700 | 49,700 | 24,800 | 22,900 | 28,900 |
| 2024-03-15 | 94,500 | 55,000 | 72,200 | 25,400 | 22,300 | 29,600 |
| 2024-03-08 | 93,900 | 47,100 | 72,600 | 19,400 | 21,300 | 27,700 |
| 2024-03-01 | 110,700 | 61,700 | 77,700 | 29,700 | 33,000 | 32,000 |
| 2024-02-22 | 673,100 | 99,700 | 627,400 | 30,800 | 45,700 | 68,900 |
| 2024-02-16 | 277,900 | 104,600 | 253,300 | 32,700 | 24,600 | 71,900 |
| 2024-02-09 | 178,700 | 113,100 | 158,900 | 35,700 | 19,800 | 77,400 |
| 2024-02-02 | 124,800 | 119,100 | 108,200 | 32,900 | 16,600 | 86,200 |
| 2024-01-26 | 106,900 | 143,400 | 93,300 | 46,500 | 13,600 | 96,900 |
| 2024-01-19 | 95,800 | 152,100 | 79,400 | 49,900 | 16,400 | 102,200 |
| 2024-01-12 | 92,800 | 148,500 | 77,000 | 44,700 | 15,800 | 103,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:30 | ＤＣＭ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 15:30 | ＤＣＭ | 2025年２月期 第２四半期決算補足説明資料 |
| 20240808 | 15:30 | ＤＣＭ | 子会社組織変更および人事異動に関するお知らせ |
| 20240711 | 15:30 | ＤＣＭ | （開示事項の経過）完全子会社間の吸収合併契約に関するお知らせ |
| 20240628 | 15:30 | ＤＣＭ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:30 | ＤＣＭ | 2025年２月期 第１四半期決算補足説明資料 |
| 20240412 | 17:10 | ＤＣＭ | 個別決算における前事業年度の実績値との差異に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | ＤＣＭ | 2024年２月期 決算補足説明資料 |
| 20240412 | 15:30 | ＤＣＭ | 剰余金の配当（増配）に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 自己株式の消却に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 完全子会社の合併に関するお知らせ |
| 20240412 | 15:30 | ＤＣＭ | 役員人事に関するお知らせ |
| 20240111 | 15:30 | ＤＣＭ | グループ内組織再編および子会社組織変更および人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3050 | 1 | ホームセンター｜ＤＣＭ株式会社 | 2024-12-21 17:26:20 |
| 3050 | 2 | 第67期決算公告 (平成28年5月期) [PDF/208KB] | 2024-06-18 20:50:30 |
| 3050 | 2 | 第68期決算公告 (平成29年2月期) [PDF/177KB] | 2024-06-18 20:50:29 |
| 3050 | 2 | 第69期決算公告 (平成30年2月期) [PDF/133KB] | 2024-06-18 20:50:27 |
| 3050 | 2 | 第70期決算公告 (平成31年2月期) [PDF/131KB] | 2024-06-18 20:50:26 |
| 3050 | 2 | 第71期決算公告 (令和2年2月期) [PDF/141KB] | 2024-06-18 20:50:25 |
| 3050 | 2 | 2016年2月29日現在の貸借対照表及び第66期損益計算書 [PDF/83KB] | 2024-06-18 20:50:24 |
| 3050 | 2 | 2017年2月28日現在の貸借対照表及び第67期損益計算書 [PDF/238KB] | 2024-06-18 20:50:22 |
| 3050 | 2 | 2018年2月28日現在の貸借対照表及び第68期損益計算書 [PDF/391KB] | 2024-06-18 20:50:21 |
| 3050 | 2 | 2019年2月28日現在の貸借対照表及び第69期損益計算書 [PDF/392KB] | 2024-06-18 20:50:20 |