| 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 | 569 | 576 | 567 | 575 | 4,000 | 8 | 101% | 101% | 53% | ▲ | 101% | 103% | 101% | 98% | 103% |
| 20240925 | 570 | 576 | 570 | 575 | 3,100 | 0 | 100% | 101% | 78% | -- | 102% | 102% | 100% | 98% | 103% |
| 20240926 | 575 | 590 | 570 | 585 | 16,400 | 10 | 102% | 102% | 529% | ▲ | 102% | 100% | 99% | 100% | 104% |
| 20240927 | 576 | 595 | 576 | 590 | 7,200 | 5 | 101% | 102% | 44% | ▲▲ | 103% | 101% | 101% | 100% | 105% |
| 20240930 | 570 | 586 | 563 | 585 | 4,900 | -5 | 99% | 103% | 68% | ▼ | 102% | 99% | 100% | 99% | 104% |
| 20241001 | 575 | 588 | 575 | 586 | 3,100 | 1 | 100% | 102% | 63% | ▲ | 99% | 99% | 99% | 99% | 105% |
| 20241002 | 576 | 585 | 570 | 571 | 4,600 | -15 | 97% | 99% | 148% | ▼ | 100% | 98% | 99% | 97% | 102% |
| 20241003 | 577 | 586 | 574 | 576 | 1,800 | 5 | 101% | 100% | 39% | ▲ | 98% | 97% | 99% | 98% | 103% |
| 20241004 | 579 | 579 | 570 | 570 | 2,000 | -6 | 99% | 98% | 111% | ▼ | 98% | 98% | 100% | 97% | 102% |
| 20241007 | 574 | 574 | 562 | 563 | 3,400 | -7 | 99% | 98% | 170% | ▼▼ | 101% | 101% | 106% | 95% | 101% |
| 20241008 | 560 | 568 | 560 | 568 | 1,800 | 5 | 101% | 101% | 53% | ▲ | 100% | 101% | 106% | 96% | 101% |
| 20241009 | 563 | 563 | 561 | 561 | 700 | -7 | 99% | 100% | 39% | ▼ | 98% | 99% | 105% | 95% | 100% |
| 20241010 | 569 | 569 | 560 | 560 | 2,100 | -1 | 100% | 98% | 300% | ▼▼ | 98% | 99% | 109% | 95% | 100% |
| 20241011 | 567 | 567 | 553 | 557 | 8,200 | -3 | 99% | 98% | 390% | ▼▼▼ | 101% | 102% | 114% | 94% | 100% |
| 20241015 | 559 | 567 | 553 | 565 | 4,300 | 8 | 101% | 101% | 52% | ▲ | 102% | 103% | 115% | 96% | 101% |
| 20241016 | 555 | 568 | 555 | 566 | 1,400 | 1 | 100% | 102% | 33% | ▲▲ | 101% | 103% | 114% | 96% | 102% |
| 20241017 | 557 | 570 | 557 | 563 | 4,000 | -3 | 99% | 101% | 286% | ▼ | 99% | 101% | 112% | 95% | 101% |
| 20241018 | 568 | 568 | 554 | 564 | 6,100 | 1 | 100% | 99% | 153% | ▲ | 101% | 101% | 112% | 96% | 101% |
| 20241021 | 568 | 571 | 562 | 571 | 2,400 | 7 | 101% | 101% | 39% | ▲▲ | 99% | 100% | 111% | 97% | 103% |
| 20241022 | 572 | 578 | 557 | 569 | 2,900 | -2 | 100% | 99% | 121% | ▼ | 102% | 100% | 113% | 96% | 102% |
| 20241023 | 562 | 573 | 550 | 573 | 2,700 | 4 | 101% | 102% | 93% | ▲ | 102% | 100% | 113% | 97% | 103% |
| 20241024 | 563 | 572 | 562 | 572 | 900 | -1 | 100% | 102% | 33% | ▼ | 100% | 99% | 111% | 97% | 103% |
| 20241025 | 572 | 573 | 565 | 570 | 2,500 | -2 | 100% | 100% | 278% | ▼▼ | 100% | 101% | 113% | 97% | 102% |
| 20241028 | 563 | 572 | 561 | 561 | 4,600 | -9 | 98% | 100% | 184% | ▼▼▼ | 100% | 102% | 113% | 96% | 101% |
| 20241029 | 560 | 575 | 560 | 561 | 5,000 | 0 | 100% | 100% | 109% | -- | 101% | 105% | 112% | 96% | 101% |
| 20241030 | 561 | 572 | 558 | 564 | 4,600 | 3 | 101% | 101% | 92% | ▲ | 101% | 105% | 112% | 98% | 101% |
| 20241031 | 564 | 569 | 561 | 569 | 1,400 | 5 | 101% | 101% | 30% | ▲▲ | 99% | 105% | 110% | 99% | 102% |
| 20241101 | 569 | 572 | 560 | 564 | 1,600 | -5 | 99% | 99% | 114% | ▼ | 103% | 111% | 110% | 98% | 101% |
| 20241105 | 559 | 574 | 559 | 573 | 3,000 | 9 | 102% | 103% | 188% | ▲ | 100% | 107% | 104% | 100% | 103% |
| 20241106 | 593 | 602 | 576 | 591 | 19,000 | 18 | 103% | 100% | 633% | ▲▲ | 100% | 107% | 103% | 100% | 106% |
| 20241107 | 594 | 595 | 585 | 595 | 3,800 | 4 | 101% | 100% | 20% | ▲▲▲ | 100% | 106% | 103% | 100% | 107% |
| 20241108 | 597 | 600 | 593 | 599 | 8,600 | 4 | 101% | 100% | 226% | ▲▲▲▲ | 103% | 105% | 100% | 100% | 108% |
| 20241111 | 603 | 620 | 595 | 620 | 22,800 | 21 | 104% | 103% | 265% | ▲▲▲▲▲ | 101% | 100% | 96% | 100% | 111% |
| 20241112 | 630 | 638 | 622 | 636 | 13,500 | 16 | 103% | 101% | 59% | ▲▲▲▲▲▲ | 100% | 98% | 95% | 100% | 113% |
| 20241113 | 636 | 638 | 626 | 635 | 5,900 | -1 | 100% | 100% | 44% | ▼ | 100% | 97% | 95% | 100% | 113% |
| 20241114 | 632 | 638 | 625 | 630 | 10,400 | -5 | 99% | 100% | 176% | ▼▼ | 101% | 98% | 96% | 99% | 112% |
| 20241115 | 626 | 639 | 625 | 631 | 18,500 | 1 | 100% | 101% | 178% | ▲ | 99% | 97% | 95% | 99% | 112% |
| 20241118 | 632 | 632 | 611 | 624 | 8,800 | -7 | 99% | 99% | 48% | ▼ | 98% | 98% | 95% | 98% | 111% |
| 20241119 | 624 | 625 | 611 | 611 | 3,400 | -13 | 98% | 98% | 39% | ▼▼ | 98% | 99% | 97% | 96% | 109% |
| 20241120 | 609 | 610 | 575 | 595 | 21,000 | -16 | 97% | 98% | 618% | ▼▼▼ | 101% | 100% | 98% | 94% | 106% |
| 20241121 | 605 | 612 | 596 | 612 | 11,500 | 17 | 103% | 101% | 55% | ▲ | 99% | 97% | 97% | 96% | 109% |
| 20241122 | 618 | 618 | 611 | 614 | 3,800 | 2 | 100% | 99% | 33% | ▲▲ | 98% | 97% | 106% | 97% | 109% |
| 20241125 | 618 | 618 | 599 | 605 | 3,700 | -9 | 99% | 98% | 97% | ▼ | 101% | 100% | 109% | 95% | 108% |
| 20241126 | 600 | 615 | 595 | 605 | 900 | 0 | 100% | 101% | 24% | -- | 100% | 100% | 109% | 95% | 108% |
| 20241127 | 602 | 608 | 593 | 600 | 4,200 | -5 | 99% | 100% | 467% | ▼ | 102% | 100% | 110% | 94% | 106% |
| 20241128 | 593 | 609 | 593 | 602 | 1,100 | 2 | 100% | 102% | 26% | ▲ | 100% | 98% | 109% | 95% | 107% |
| 20241129 | 600 | 611 | 588 | 602 | 5,400 | 0 | 100% | 100% | 491% | -- | 99% | 94% | 108% | 95% | 107% |
| 20241202 | 608 | 608 | 596 | 602 | 2,100 | 0 | 100% | 99% | 39% | -- | 99% | 94% | 109% | 95% | 105% |
| 20241203 | 599 | 601 | 587 | 594 | 3,800 | -8 | 99% | 99% | 181% | ▼ | 100% | 95% | 111% | 93% | 101% |
| 20241204 | 591 | 596 | 572 | 589 | 6,000 | -5 | 99% | 100% | 158% | ▼▼ | 98% | 95% | 112% | 93% | 100% |
| 20241205 | 585 | 587 | 572 | 574 | 7,000 | -15 | 97% | 98% | 117% | ▼▼▼ | 97% | 97% | 114% | 90% | 100% |
| 20241206 | 576 | 576 | 542 | 560 | 16,300 | -14 | 98% | 97% | 233% | ▼▼▼▼ | 99% | 101% | 0% | 88% | 100% |
| 20241209 | 565 | 565 | 558 | 562 | 6,600 | 2 | 100% | 99% | 40% | ▲ | 99% | 102% | 0% | 88% | 100% |
| 20241210 | 563 | 563 | 555 | 557 | 7,500 | -5 | 99% | 99% | 114% | ▼ | 97% | 99% | 0% | 88% | 100% |
| 20241211 | 574 | 574 | 555 | 557 | 13,100 | 0 | 100% | 97% | 175% | -- | 101% | 106% | 0% | 88% | 100% |
| 20241212 | 557 | 570 | 556 | 560 | 18,100 | 3 | 101% | 101% | 138% | ▲ | 99% | 104% | 0% | 89% | 101% |
| 20241213 | 576 | 576 | 565 | 573 | 14,500 | 13 | 102% | 99% | 80% | ▲▲ | 99% | 115% | 0% | 92% | 103% |
| 20241216 | 571 | 574 | 566 | 566 | 12,700 | -7 | 99% | 99% | 88% | ▼ | 98% | 114% | 0% | 92% | 102% |
| 20241217 | 574 | 574 | 560 | 565 | 19,000 | -1 | 100% | 98% | 150% | ▼▼ | 103% | 0% | 0% | 92% | 101% |
| 20241218 | 575 | 598 | 575 | 593 | 47,100 | 28 | 105% | 103% | 248% | ▲ | 102% | 0% | 0% | 97% | 106% |
| 20241219 | 586 | 600 | 586 | 600 | 18,600 | 7 | 101% | 102% | 39% | ▲▲ | 105% | 0% | 0% | 98% | 108% |
| 20241220 | 620 | 660 | 620 | 654 | 44,900 | 54 | 109% | 105% | 241% | ▲▲▲ | % | % | % | 100% | 117% |
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 | 420,800 | 0 | 178,300 | 0 | 242,500 |
| 2024-12-06 | 0 | 410,500 | 0 | 177,600 | 0 | 232,900 |
| 2024-11-29 | 0 | 406,000 | 0 | 177,200 | 0 | 228,800 |
| 2024-11-22 | 0 | 404,000 | 0 | 176,700 | 0 | 227,300 |
| 2024-11-15 | 0 | 405,000 | 0 | 177,800 | 0 | 227,200 |
| 2024-11-08 | 0 | 429,800 | 0 | 176,300 | 0 | 253,500 |
| 2024-11-01 | 0 | 424,500 | 0 | 172,500 | 0 | 252,000 |
| 2024-10-25 | 0 | 419,500 | 0 | 172,600 | 0 | 246,900 |
| 2024-10-18 | 0 | 417,900 | 0 | 173,000 | 0 | 244,900 |
| 2024-10-11 | 0 | 416,900 | 0 | 173,100 | 0 | 243,800 |
| 2024-10-04 | 0 | 414,400 | 0 | 173,200 | 0 | 241,200 |
| 2024-09-27 | 0 | 413,200 | 0 | 174,100 | 0 | 239,100 |
| 2024-09-20 | 0 | 413,800 | 0 | 174,600 | 0 | 239,200 |
| 2024-09-13 | 0 | 415,900 | 0 | 174,700 | 0 | 241,200 |
| 2024-09-06 | 0 | 416,700 | 0 | 176,500 | 0 | 240,200 |
| 2024-08-30 | 0 | 424,100 | 0 | 184,100 | 0 | 240,000 |
| 2024-08-23 | 0 | 410,500 | 0 | 188,600 | 0 | 221,900 |
| 2024-08-16 | 0 | 322,700 | 0 | 250,700 | 0 | 72,000 |
| 2024-08-09 | 0 | 317,100 | 0 | 244,800 | 0 | 72,300 |
| 2024-08-02 | 0 | 351,100 | 0 | 274,800 | 0 | 76,300 |
| 2024-07-26 | 0 | 351,900 | 0 | 274,100 | 0 | 77,800 |
| 2024-07-19 | 0 | 350,200 | 0 | 274,500 | 0 | 75,700 |
| 2024-07-12 | 0 | 348,400 | 0 | 271,500 | 0 | 76,900 |
| 2024-07-05 | 0 | 369,100 | 0 | 279,200 | 0 | 89,900 |
| 2024-06-28 | 0 | 364,400 | 0 | 273,900 | 0 | 90,500 |
| 2024-06-21 | 0 | 355,900 | 0 | 269,200 | 0 | 86,700 |
| 2024-06-14 | 0 | 356,300 | 0 | 268,400 | 0 | 87,900 |
| 2024-06-07 | 0 | 354,400 | 0 | 263,500 | 0 | 90,900 |
| 2024-05-31 | 0 | 357,200 | 0 | 262,900 | 0 | 94,300 |
| 2024-05-24 | 0 | 361,100 | 0 | 264,600 | 0 | 96,500 |
| 2024-05-17 | 0 | 360,000 | 0 | 263,800 | 0 | 96,200 |
| 2024-05-10 | 0 | 359,300 | 0 | 263,800 | 0 | 95,500 |
| 2024-05-02 | 0 | 357,100 | 0 | 262,900 | 0 | 94,200 |
| 2024-04-26 | 0 | 365,000 | 0 | 262,300 | 0 | 102,700 |
| 2024-04-19 | 0 | 365,100 | 0 | 259,300 | 0 | 105,800 |
| 2024-04-12 | 0 | 370,400 | 0 | 263,300 | 0 | 107,100 |
| 2024-04-05 | 0 | 371,900 | 0 | 261,000 | 0 | 110,900 |
| 2024-03-29 | 0 | 382,800 | 0 | 258,000 | 0 | 124,800 |
| 2024-03-22 | 0 | 380,700 | 0 | 231,300 | 0 | 149,400 |
| 2024-03-15 | 0 | 388,300 | 0 | 235,900 | 0 | 152,400 |
| 2024-03-08 | 0 | 386,100 | 0 | 234,100 | 0 | 152,000 |
| 2024-03-01 | 0 | 378,800 | 0 | 226,300 | 0 | 152,500 |
| 2024-02-22 | 0 | 387,300 | 0 | 226,000 | 0 | 161,300 |
| 2024-02-16 | 0 | 368,300 | 0 | 216,500 | 0 | 151,800 |
| 2024-02-09 | 0 | 359,800 | 0 | 194,800 | 0 | 165,000 |
| 2024-02-02 | 0 | 334,800 | 0 | 205,000 | 0 | 129,800 |
| 2024-01-26 | 0 | 333,600 | 0 | 203,800 | 0 | 129,800 |
| 2024-01-19 | 0 | 334,600 | 0 | 204,200 | 0 | 130,400 |
| 2024-01-12 | 0 | 336,700 | 0 | 205,200 | 0 | 131,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | Macquarie Bank Limited | 33 | 0.00% | ▼ | -95,067 | 618 | 618 | 611 | 614 | 3,800 |
| 2024-09-18 | Macquarie Bank Limited | 95,100 | 2.30% | ▼ | -600 | 572 | 575 | 560 | 560 | 5,300 |
| 2024-09-04 | Macquarie Bank Limited | 95,700 | 2.47% | ▼ | -4,900 | 560 | 593 | 560 | 583 | 17,800 |
| 2024-09-03 | Macquarie Bank Limited | 100,600 | 2.59% | ▼ | -4,400 | 573 | 583 | 570 | 583 | 17,100 |
| 2024-08-20 | Macquarie Bank Limited | 105,000 | 2.71% | ▲ | 5,200 | 491 | 555 | 485 | 555 | 47,700 |
| 2024-08-19 | Macquarie Bank Limited | 99,800 | 2.57% | ▲ | 10,000 | 464 | 500 | 464 | 475 | 25,700 |
| 2024-08-15 | Macquarie Bank Limited | 89,800 | 2.31% | ▲ | 5,000 | 451 | 461 | 440 | 455 | 20,400 |
| 2024-08-14 | Macquarie Bank Limited | 84,800 | 2.18% | ▲ | 7,100 | 450 | 464 | 446 | 459 | 12,400 |
| 2024-08-08 | Macquarie Bank Limited | 77,700 | 2.00% | ▲ | 1,500 | 427 | 453 | 414 | 427 | 5,400 |
| 2024-08-07 | Macquarie Bank Limited | 76,200 | 1.96% | ▲ | 5,900 | 401 | 447 | 401 | 427 | 20,900 |
| 2024-08-06 | Macquarie Bank Limited | 70,300 | 1.81% | ▲ | 386 | 423 | 386 | 407 | 31,900 | |
| 2024-08-05 | Macquarie Bank Limited | 68,500 | 1.76% | ▲ | 2,800 | 460 | 470 | 402 | 402 | 65,200 |
| 2024-08-02 | Macquarie Bank Limited | 65,700 | 1.69% | ▲ | 522 | 522 | 482 | 482 | 18,300 | |
| 2024-07-29 | Macquarie Bank Limited | 58,600 | 1.51% | ▲ | 4,000 | 537 | 538 | 526 | 530 | 2,400 |
| 2024-07-16 | Macquarie Bank Limited | 51,700 | 1.33% | ▲ | 3,200 | 586 | 596 | 574 | 588 | 11,000 |
| 2024-07-05 | Macquarie Bank Limited | 48,500 | 1.25% | ▲ | 12,700 | 572 | 574 | 545 | 574 | 41,700 |
| 2024-04-23 | Macquarie Bank Limited | 35,800 | 0.92% | ▲ | 1,100 | 545 | 582 | 545 | 578 | 16,900 |
| 2024-04-19 | Macquarie Bank Limited | 34,700 | 0.89% | ▼ | -600 | 545 | 545 | 529 | 544 | 11,300 |
| 2024-03-25 | Macquarie Bank Limited | 35,300 | 0.95% | ▲ | 12,200 | 625 | 639 | 590 | 593 | 175,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXLK | 350 | 2024-12-13 15:50 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
| S100UUW9 | 350 | 2024-11-29 15:35 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
| S100UILR | 350 | 2024-10-10 16:37 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
| S100UHEA | 350 | 2024-10-03 15:38 | 株式会社デジタルプラス | ＳＢＩキャピタル株式会社 | 変更報告書 |
| S100UBDK | 350 | 2024-09-04 15:36 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
| S100U5TO | 350 | 2024-08-07 15:48 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
| S100U53Y | 350 | 2024-08-02 16:15 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
| S100U2Y2 | 350 | 2024-08-02 16:14 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
| S100TGRY | 350 | 2024-05-20 16:00 | 株式会社デジタルプラス | ＳＢＩキャピタル株式会社 | 変更報告書 |
| S100TF9L | 360 | 2024-05-15 15:46 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TF9I | 360 | 2024-05-15 15:45 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TF95 | 360 | 2024-05-15 15:44 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TF8W | 360 | 2024-05-15 15:43 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TF8P | 360 | 2024-05-15 15:42 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TF8D | 360 | 2024-05-15 15:41 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TF5C | 360 | 2024-05-15 15:39 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TC4O | 360 | 2024-04-26 15:51 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBJW | 350 | 2024-04-25 09:03 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
| S100TBM5 | 360 | 2024-04-25 09:01 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100T24I | 350 | 2024-03-14 16:03 | 株式会社デジタルプラス | ＳＢＩキャピタル株式会社 | 変更報告書 |
| S100T0OD | 350 | 2024-03-11 15:31 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3691 | 1 | 株式会社デジタルプラス｜DIGITAL PLUS, Inc. | 2024-12-22 06:27:43 |
| 3691 | 2 | IRポリシー 免責事項 | デジタルプラス | 2024-06-18 06:33:01 |
| 3691 | 2 | IRカレンダー | デジタルプラス | 2024-06-15 07:30:48 |
| 3691 | 2 | IRカレンダー | デジタルプラス | 2024-06-14 18:26:26 |
| 3691 | 2 | 投資家情報 | デジタルプラス | 2024-06-14 18:26:24 |
| 3691 | 2 | IRカレンダー | デジタルプラス | 2024-06-14 11:36:10 |
| 3691 | 3 | IRニュース/ライブラリ | デジタルプラス | 2024-06-15 07:30:47 |
| 3691 | 3 | ニュース | デジタルプラス | 2024-06-15 07:30:46 |