| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 903 | 909 | 900 | 908 | 5,800 | 3 | 100% | 101% | 107% | ▲ | 101% | 100% | 90% | 90% | 100% |
| 20240726 | 903 | 911 | 900 | 908 | 2,300 | 0 | 100% | 101% | 40% | -- | 100% | 98% | 89% | 95% | 100% |
| 20240729 | 909 | 910 | 902 | 909 | 1,900 | 1 | 100% | 100% | 83% | ▲ | 100% | 95% | 90% | 97% | 100% |
| 20240730 | 905 | 910 | 902 | 906 | 2,900 | -3 | 100% | 100% | 153% | ▼ | 100% | 85% | 90% | 97% | 100% |
| 20240731 | 901 | 903 | 896 | 901 | 4,600 | -5 | 99% | 100% | 159% | ▼▼ | 98% | 85% | 89% | 97% | 100% |
| 20240801 | 908 | 908 | 885 | 890 | 7,000 | -11 | 99% | 98% | 152% | ▼▼▼ | 97% | 90% | 92% | 95% | 100% |
| 20240802 | 885 | 885 | 860 | 861 | 7,800 | -29 | 97% | 97% | 111% | ▼▼▼▼ | 94% | 97% | 99% | 92% | 100% |
| 20240805 | 821 | 836 | 770 | 770 | 11,900 | -91 | 89% | 94% | 153% | ▼▼▼▼▼ | 100% | 108% | 107% | 83% | 100% |
| 20240806 | 750 | 759 | 728 | 752 | 16,500 | -18 | 98% | 100% | 139% | ▼▼▼▼▼▼ | 102% | 106% | 105% | 81% | 100% |
| 20240807 | 760 | 779 | 755 | 772 | 4,100 | 20 | 103% | 102% | 25% | ▲ | 104% | 105% | 104% | 84% | 103% |
| 20240808 | 770 | 809 | 770 | 798 | 3,900 | 26 | 103% | 104% | 95% | ▲▲ | 101% | 103% | 102% | 87% | 106% |
| 20240809 | 783 | 798 | 783 | 791 | 1,800 | -7 | 99% | 101% | 46% | ▼ | 102% | 102% | 101% | 86% | 105% |
| 20240813 | 793 | 809 | 780 | 809 | 8,000 | 18 | 102% | 102% | 444% | ▲ | 100% | 101% | 99% | 88% | 108% |
| 20240814 | 804 | 809 | 795 | 800 | 3,700 | -9 | 99% | 100% | 46% | ▼ | 101% | 101% | 100% | 87% | 106% |
| 20240815 | 800 | 815 | 800 | 810 | 3,300 | 10 | 101% | 101% | 89% | ▲ | 100% | 100% | 100% | 88% | 108% |
| 20240816 | 801 | 805 | 801 | 805 | 2,800 | -5 | 99% | 100% | 85% | ▼ | 100% | 99% | 99% | 88% | 107% |
| 20240819 | 808 | 808 | 802 | 807 | 3,000 | 2 | 100% | 100% | 107% | ▲ | 100% | 99% | 99% | 88% | 107% |
| 20240820 | 806 | 810 | 798 | 810 | 6,200 | 3 | 100% | 100% | 207% | ▲▲ | 98% | 99% | 100% | 89% | 108% |
| 20240821 | 812 | 812 | 794 | 798 | 5,300 | -12 | 99% | 98% | 85% | ▼ | 99% | 100% | 102% | 88% | 106% |
| 20240822 | 800 | 800 | 794 | 794 | 1,400 | -4 | 99% | 99% | 26% | ▼▼ | 100% | 100% | 102% | 87% | 106% |
| 20240823 | 802 | 802 | 794 | 798 | 800 | 4 | 101% | 100% | 57% | ▲ | 100% | 99% | 102% | 88% | 106% |
| 20240826 | 798 | 802 | 794 | 800 | 1,500 | 2 | 100% | 100% | 188% | ▲▲ | 100% | 99% | 102% | 88% | 106% |
| 20240827 | 800 | 803 | 798 | 799 | 5,600 | -1 | 100% | 100% | 373% | ▼ | 99% | 99% | 101% | 88% | 106% |
| 20240828 | 804 | 804 | 794 | 798 | 2,300 | -1 | 100% | 99% | 41% | ▼▼ | 98% | 99% | 102% | 89% | 106% |
| 20240829 | 800 | 800 | 785 | 787 | 5,800 | -11 | 99% | 98% | 252% | ▼▼▼ | 100% | 101% | 103% | 88% | 105% |
| 20240830 | 791 | 794 | 780 | 794 | 3,400 | 7 | 101% | 100% | 59% | ▲ | 99% | 101% | 103% | 92% | 106% |
| 20240902 | 792 | 792 | 780 | 783 | 5,900 | -11 | 99% | 99% | 174% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20240903 | 783 | 799 | 780 | 793 | 4,200 | 10 | 101% | 101% | 71% | ▲ | 99% | 100% | 103% | 98% | 105% |
| 20240904 | 793 | 793 | 787 | 788 | 1,000 | -5 | 99% | 99% | 24% | ▼ | 101% | 99% | 103% | 97% | 102% |
| 20240905 | 790 | 799 | 790 | 799 | 1,100 | 11 | 101% | 101% | 110% | ▲ | 99% | 99% | 103% | 99% | 102% |
| 20240906 | 791 | 791 | 786 | 786 | 1,600 | -13 | 98% | 99% | 145% | ▼ | 101% | 100% | 104% | 97% | 100% |
| 20240909 | 782 | 792 | 781 | 792 | 1,700 | 6 | 101% | 101% | 106% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20240910 | 784 | 784 | 784 | 784 | 300 | -8 | 99% | 100% | 18% | ▼ | 99% | 104% | 104% | 97% | 100% |
| 20240911 | 784 | 784 | 779 | 779 | 2,100 | -5 | 99% | 99% | 700% | ▼▼ | 100% | 105% | 104% | 96% | 100% |
| 20240912 | 779 | 789 | 779 | 781 | 1,400 | 2 | 100% | 100% | 67% | ▲ | 100% | 104% | 104% | 96% | 100% |
| 20240913 | 781 | 782 | 781 | 782 | 700 | 1 | 100% | 100% | 50% | ▲▲ | 99% | 102% | 103% | 97% | 100% |
| 20240917 | 793 | 795 | 789 | 789 | 1,600 | 7 | 101% | 99% | 229% | ▲▲▲ | 103% | 102% | 103% | 97% | 101% |
| 20240918 | 789 | 815 | 782 | 815 | 1,300 | 26 | 103% | 103% | 81% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 105% |
| 20240919 | 815 | 815 | 793 | 814 | 700 | -1 | 100% | 100% | 54% | ▼ | 99% | 98% | 100% | 100% | 104% |
| 20240920 | 814 | 825 | 805 | 809 | 3,300 | -5 | 99% | 99% | 471% | ▼▼ | 99% | 98% | 100% | 99% | 104% |
| 20240924 | 809 | 809 | 801 | 801 | 1,400 | -8 | 99% | 99% | 42% | ▼▼▼ | 100% | 101% | 102% | 98% | 103% |
| 20240925 | 800 | 801 | 799 | 801 | 1,200 | 0 | 100% | 100% | 86% | -- | 99% | 101% | 102% | 98% | 103% |
| 20240926 | 800 | 801 | 789 | 789 | 2,300 | -12 | 99% | 99% | 192% | ▼ | 101% | 103% | 103% | 97% | 101% |
| 20240927 | 788 | 805 | 783 | 795 | 1,900 | 6 | 101% | 101% | 83% | ▲ | 96% | 99% | 99% | 98% | 102% |
| 20240930 | 825 | 825 | 795 | 795 | 2,100 | 0 | 100% | 96% | 111% | -- | 99% | 101% | 100% | 98% | 102% |
| 20241001 | 809 | 809 | 797 | 804 | 900 | 9 | 101% | 99% | 43% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20241002 | 814 | 814 | 800 | 811 | 1,100 | 7 | 101% | 100% | 122% | ▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20241003 | 810 | 814 | 804 | 804 | 1,300 | -7 | 99% | 99% | 118% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20241004 | 804 | 815 | 804 | 814 | 600 | 10 | 101% | 101% | 46% | ▲ | 97% | 99% | 99% | 100% | 104% |
| 20241007 | 819 | 819 | 798 | 798 | 4,000 | -16 | 98% | 97% | 667% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241008 | 799 | 799 | 799 | 799 | 400 | 1 | 100% | 100% | 10% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241009 | 806 | 816 | 805 | 809 | 1,100 | 10 | 101% | 100% | 275% | ▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241010 | 809 | 813 | 802 | 813 | 300 | 4 | 100% | 100% | 27% | ▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241011 | 803 | 836 | 801 | 811 | 5,100 | -2 | 100% | 101% | 1700% | ▼ | 100% | 101% | 0% | 100% | 104% |
| 20241015 | 808 | 809 | 807 | 807 | 400 | -4 | 100% | 100% | 8% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20241016 | 807 | 809 | 806 | 809 | 1,300 | 2 | 100% | 100% | 325% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241017 | 809 | 812 | 808 | 812 | 800 | 3 | 100% | 100% | 62% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 812 | 821 | 808 | 813 | 1,700 | 1 | 100% | 100% | 213% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 812 | 818 | 810 | 810 | 1,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241022 | 810 | 810 | 797 | 808 | 2,000 | -2 | 100% | 100% | 143% | ▼▼ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 35,400 | 0 | 15,900 | 0 | 19,500 |
| 2024-10-11 | 0 | 35,500 | 0 | 15,900 | 0 | 19,600 |
| 2024-10-04 | 0 | 34,200 | 0 | 15,900 | 0 | 18,300 |
| 2024-09-27 | 0 | 35,000 | 0 | 16,600 | 0 | 18,400 |
| 2024-09-20 | 0 | 34,700 | 0 | 16,200 | 0 | 18,500 |
| 2024-09-13 | 0 | 35,200 | 0 | 15,900 | 0 | 19,300 |
| 2024-09-06 | 0 | 35,900 | 0 | 15,900 | 0 | 20,000 |
| 2024-08-30 | 0 | 39,500 | 0 | 19,400 | 0 | 20,100 |
| 2024-08-23 | 0 | 38,100 | 0 | 18,600 | 0 | 19,500 |
| 2024-08-16 | 0 | 37,300 | 0 | 17,200 | 0 | 20,100 |
| 2024-08-09 | 0 | 34,600 | 0 | 15,600 | 0 | 19,000 |
| 2024-08-02 | 0 | 37,900 | 0 | 18,900 | 0 | 19,000 |
| 2024-07-26 | 0 | 39,400 | 0 | 18,700 | 0 | 20,700 |
| 2024-07-19 | 0 | 52,200 | 0 | 20,900 | 0 | 31,300 |
| 2024-07-12 | 0 | 53,300 | 0 | 22,000 | 0 | 31,300 |
| 2024-07-05 | 0 | 56,900 | 0 | 22,100 | 0 | 34,800 |
| 2024-06-28 | 0 | 56,900 | 0 | 23,400 | 0 | 33,500 |
| 2024-06-21 | 0 | 51,700 | 0 | 22,600 | 0 | 29,100 |
| 2024-06-14 | 0 | 51,300 | 0 | 22,700 | 0 | 28,600 |
| 2024-06-07 | 0 | 54,800 | 0 | 22,200 | 0 | 32,600 |
| 2024-05-31 | 0 | 54,800 | 0 | 22,200 | 0 | 32,600 |
| 2024-05-24 | 0 | 55,800 | 0 | 22,400 | 0 | 33,400 |
| 2024-05-17 | 0 | 51,900 | 0 | 21,000 | 0 | 30,900 |
| 2024-05-10 | 0 | 71,500 | 0 | 22,800 | 0 | 48,700 |
| 2024-05-02 | 0 | 72,100 | 0 | 21,100 | 0 | 51,000 |
| 2024-04-26 | 0 | 70,700 | 0 | 21,200 | 0 | 49,500 |
| 2024-04-19 | 0 | 72,400 | 0 | 20,800 | 0 | 51,600 |
| 2024-04-12 | 0 | 69,200 | 0 | 23,800 | 0 | 45,400 |
| 2024-04-05 | 0 | 68,500 | 0 | 22,900 | 0 | 45,600 |
| 2024-03-29 | 0 | 64,900 | 0 | 21,200 | 0 | 43,700 |
| 2024-03-22 | 0 | 53,600 | 0 | 19,200 | 0 | 34,400 |
| 2024-03-15 | 0 | 55,900 | 0 | 19,700 | 0 | 36,200 |
| 2024-03-08 | 0 | 56,300 | 0 | 23,100 | 0 | 33,200 |
| 2024-03-01 | 0 | 58,200 | 0 | 23,600 | 0 | 34,600 |
| 2024-02-22 | 0 | 62,200 | 0 | 21,700 | 0 | 40,500 |
| 2024-02-16 | 0 | 64,000 | 0 | 22,700 | 0 | 41,300 |
| 2024-02-09 | 0 | 74,600 | 0 | 27,200 | 0 | 47,400 |
| 2024-02-02 | 0 | 51,600 | 0 | 22,200 | 0 | 29,400 |
| 2024-01-26 | 0 | 47,800 | 0 | 21,700 | 0 | 26,100 |
| 2024-01-19 | 0 | 51,900 | 0 | 24,300 | 0 | 27,600 |
| 2024-01-12 | 0 | 49,700 | 0 | 23,900 | 0 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 11:00 | データアプリ | 2025年3月期第1四半期決算 質疑応答集 |
| 20240816 | 16:00 | データアプリ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240805 | 15:30 | データアプリ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240805 | 15:30 | データアプリ | 2025年3月期 第1四半期決算 補足資料 |
| 20240716 | 15:30 | データアプリ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240711 | 11:00 | データアプリ | 2024年3月期決算並びに第39回定時株主総会質疑応答集 |
| 20240705 | 19:30 | データアプリ | （訂正）支配株主等に関する事項について |
| 20240703 | 18:30 | データアプリ | 支配株主等に関する事項について |
| 20240625 | 15:30 | データアプリ | 株式会社WEELの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 20240515 | 15:30 | データアプリ | 剰余金の配当に関するお知らせ |
| 20240515 | 15:30 | データアプリ | 定款一部変更に関するお知らせ |
| 20240515 | 15:30 | データアプリ | 当社株式の大規模買付行為等への対応方針（買収への対応方針）の継続について |
| 20240513 | 15:30 | データアプリ | 2024 年３月期 期末配当予想の再修正に関するお知らせ |
| 20240513 | 15:30 | データアプリ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 15:30 | データアプリ | 中期経営計画（2025年3月期～2027年3月期）策定のお知らせ |
| 20240306 | 11:00 | データアプリ | 2024年3月期第3四半期決算 質疑応答集 |
| 20240205 | 15:30 | データアプリ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SSMN | 350 | 2024-02-19 13:34 | 株） データ・アプリケーション | 橋本 慶太 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3848 | 1 | EDIツール・データ連携システムならDAL（株式会社データ・アプリケーション） | 2024-10-23 09:22:46 |
| 3848 | 2 | 企業調査レポート（株式会社フィスコ発行） | 2024-08-01 21:30:48 |
| 3848 | 2 | 動画配信サービス「IRTV」にて中期経営計画説明動画を公開 | 2024-07-24 23:30:36 |
| 3848 | 2 | 2024年3月期決算並びに第39回定時株主総会質疑応答集 | 2024-07-11 16:30:50 |
| 3848 | 2 | （訂正）支配株主等に関する事項について | 2024-07-09 13:30:18 |
| 3848 | 2 | 支配株主等に関する事項について | 2024-07-04 17:30:44 |
| 3848 | 2 | コーポレート・ガバナンスに関する報告書 | 2024-06-26 20:53:21 |
| 3848 | 2 | 第39回定時株主総会の招集に際しての電子提供措置事項 | 2024-06-21 13:45:47 |
| 3848 | 2 | DAL Business Report | 2024-06-21 13:45:46 |
| 3848 | 2 | 第39回定時株主総会決議ご通知 | 2024-06-21 13:45:45 |