| 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 | 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% | 101% | 98% | 102% |
| 20241008 | 799 | 799 | 799 | 799 | 400 | 1 | 100% | 100% | 10% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241009 | 806 | 816 | 805 | 809 | 1,100 | 10 | 101% | 100% | 275% | ▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241010 | 809 | 813 | 802 | 813 | 300 | 4 | 100% | 100% | 27% | ▲▲▲ | 101% | 101% | 108% | 100% | 104% |
| 20241011 | 803 | 836 | 801 | 811 | 5,100 | -2 | 100% | 101% | 1700% | ▼ | 100% | 101% | 108% | 100% | 104% |
| 20241015 | 808 | 809 | 807 | 807 | 400 | -4 | 100% | 100% | 8% | ▼▼ | 100% | 100% | 108% | 99% | 103% |
| 20241016 | 807 | 809 | 806 | 809 | 1,300 | 2 | 100% | 100% | 325% | ▲ | 100% | 100% | 108% | 99% | 103% |
| 20241017 | 809 | 812 | 808 | 812 | 800 | 3 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 107% | 100% | 103% |
| 20241018 | 812 | 821 | 808 | 813 | 1,700 | 1 | 100% | 100% | 213% | ▲▲▲ | 100% | 100% | 107% | 100% | 103% |
| 20241021 | 812 | 818 | 810 | 810 | 1,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 99% | 107% | 100% | 103% |
| 20241022 | 810 | 810 | 797 | 808 | 2,000 | -2 | 100% | 100% | 143% | ▼▼ | 99% | 99% | 107% | 99% | 102% |
| 20241023 | 814 | 814 | 809 | 809 | 600 | 1 | 100% | 99% | 30% | ▲ | 101% | 100% | 108% | 99% | 103% |
| 20241024 | 803 | 811 | 797 | 810 | 1,700 | 1 | 100% | 101% | 283% | ▲▲ | 100% | 100% | 108% | 100% | 103% |
| 20241025 | 804 | 804 | 798 | 800 | 800 | -10 | 99% | 100% | 47% | ▼ | 100% | 100% | 108% | 98% | 101% |
| 20241028 | 804 | 804 | 800 | 800 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 104% | 98% | 101% |
| 20241029 | 800 | 802 | 800 | 802 | 900 | 2 | 100% | 100% | 90% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20241030 | 802 | 802 | 800 | 800 | 500 | -2 | 100% | 100% | 56% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241031 | 802 | 803 | 800 | 800 | 900 | 0 | 100% | 100% | 180% | -- | 100% | 102% | 101% | 98% | 100% |
| 20241101 | 802 | 804 | 800 | 804 | 1,000 | 4 | 101% | 100% | 111% | ▲ | 100% | 107% | 100% | 99% | 101% |
| 20241105 | 811 | 821 | 810 | 810 | 2,800 | 6 | 101% | 100% | 280% | ▲▲ | 100% | 108% | 101% | 100% | 102% |
| 20241106 | 802 | 809 | 800 | 800 | 2,700 | -10 | 99% | 100% | 96% | ▼ | 101% | 109% | 102% | 98% | 100% |
| 20241107 | 800 | 805 | 796 | 805 | 4,300 | 5 | 101% | 101% | 159% | ▲ | 101% | 102% | 100% | 99% | 101% |
| 20241108 | 809 | 815 | 803 | 815 | 2,300 | 10 | 101% | 101% | 53% | ▲▲ | 105% | 101% | 99% | 100% | 102% |
| 20241111 | 820 | 865 | 820 | 865 | 6,600 | 50 | 106% | 105% | 287% | ▲▲▲ | 101% | 93% | 94% | 100% | 108% |
| 20241112 | 865 | 870 | 850 | 870 | 3,700 | 5 | 101% | 101% | 56% | ▲▲▲▲ | 96% | 94% | 94% | 100% | 109% |
| 20241113 | 862 | 862 | 827 | 829 | 3,900 | -41 | 95% | 96% | 105% | ▼ | 100% | 98% | 98% | 95% | 104% |
| 20241114 | 827 | 840 | 825 | 825 | 4,700 | -4 | 100% | 100% | 121% | ▼▼ | 98% | 98% | 98% | 95% | 103% |
| 20241115 | 826 | 830 | 808 | 808 | 5,700 | -17 | 98% | 98% | 121% | ▼▼▼ | 99% | 100% | 100% | 93% | 101% |
| 20241118 | 808 | 812 | 800 | 800 | 3,900 | -8 | 99% | 99% | 68% | ▼▼▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20241119 | 805 | 809 | 805 | 809 | 2,100 | 9 | 101% | 100% | 54% | ▲ | 100% | 101% | 101% | 93% | 101% |
| 20241120 | 805 | 813 | 805 | 809 | 700 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 100% | 93% | 101% |
| 20241121 | 812 | 812 | 809 | 812 | 1,100 | 3 | 100% | 100% | 157% | ▲ | 100% | 100% | 100% | 93% | 102% |
| 20241122 | 808 | 808 | 804 | 807 | 600 | -5 | 99% | 100% | 55% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241125 | 810 | 812 | 803 | 812 | 1,600 | 5 | 101% | 100% | 267% | ▲ | 100% | 100% | 100% | 93% | 102% |
| 20241126 | 806 | 806 | 803 | 805 | 1,200 | -7 | 99% | 100% | 75% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241127 | 807 | 809 | 806 | 806 | 1,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20241128 | 808 | 808 | 805 | 805 | 1,100 | -1 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241129 | 808 | 808 | 806 | 806 | 1,000 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20241202 | 806 | 806 | 802 | 803 | 1,800 | -3 | 100% | 100% | 180% | ▼ | 101% | 101% | 100% | 92% | 100% |
| 20241203 | 802 | 807 | 800 | 807 | 1,500 | 4 | 100% | 101% | 83% | ▲ | 101% | 100% | 99% | 93% | 101% |
| 20241204 | 807 | 813 | 806 | 812 | 2,000 | 5 | 101% | 101% | 133% | ▲▲ | 100% | 99% | 98% | 93% | 102% |
| 20241205 | 813 | 813 | 809 | 809 | 300 | -3 | 100% | 100% | 15% | ▼ | 100% | 100% | 98% | 93% | 101% |
| 20241206 | 806 | 807 | 802 | 803 | 1,900 | -6 | 99% | 100% | 633% | ▼▼ | 101% | 101% | 0% | 92% | 100% |
| 20241209 | 803 | 810 | 802 | 809 | 3,100 | 6 | 101% | 101% | 163% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20241210 | 809 | 809 | 808 | 808 | 800 | -1 | 100% | 100% | 26% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 808 | 808 | 805 | 807 | 800 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 808 | 808 | 804 | 806 | 2,400 | -1 | 100% | 100% | 300% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 806 | 810 | 802 | 810 | 6,800 | 4 | 100% | 100% | 283% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241216 | 805 | 810 | 805 | 805 | 1,900 | -5 | 99% | 100% | 28% | ▼ | 99% | 97% | 0% | 99% | 100% |
| 20241217 | 809 | 809 | 803 | 804 | 1,500 | -1 | 100% | 99% | 79% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 804 | 805 | 802 | 802 | 1,300 | -2 | 100% | 100% | 87% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 801 | 802 | 800 | 800 | 2,400 | -2 | 100% | 100% | 185% | ▼▼▼▼ | 99% | 0% | 0% | 99% | 100% |
| 20241220 | 800 | 800 | 788 | 788 | 6,200 | -12 | 99% | 99% | 258% | ▼▼▼▼▼ | % | % | % | 97% | 100% |
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 | 40,100 | 0 | 20,900 | 0 | 19,200 |
| 2024-12-06 | 0 | 34,700 | 0 | 15,600 | 0 | 19,100 |
| 2024-11-29 | 0 | 37,400 | 0 | 16,500 | 0 | 20,900 |
| 2024-11-22 | 0 | 36,900 | 0 | 16,400 | 0 | 20,500 |
| 2024-11-15 | 0 | 39,700 | 0 | 17,200 | 0 | 22,500 |
| 2024-11-08 | 0 | 38,300 | 0 | 18,600 | 0 | 19,700 |
| 2024-11-01 | 0 | 34,900 | 0 | 15,600 | 0 | 19,300 |
| 2024-10-25 | 0 | 35,100 | 0 | 15,700 | 0 | 19,400 |
| 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 |
|---|---|---|---|
| 20241211 | 11:00 | データアプリ | 2025年3月期中間期決算 質疑応答集 |
| 20241105 | 16:00 | データアプリ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 16:00 | データアプリ | 2025年3月期 中間期決算 説明資料 |
| 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） | 2024-12-22 06:29:21 |
| 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 |