| 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 | 730 | 757 | 730 | 757 | 1,300 | 33 | 105% | 104% | 650% | ▲ | 98% | 96% | 97% | 93% | 105% |
| 20240925 | 786 | 892 | 760 | 769 | 120,500 | 12 | 102% | 98% | 9269% | ▲▲ | 98% | 97% | 99% | 94% | 106% |
| 20240926 | 770 | 775 | 750 | 753 | 21,700 | -16 | 98% | 98% | 18% | ▼ | 100% | 99% | 100% | 92% | 104% |
| 20240927 | 760 | 773 | 750 | 760 | 5,900 | 7 | 101% | 100% | 27% | ▲ | 101% | 101% | 102% | 93% | 105% |
| 20240930 | 745 | 758 | 742 | 756 | 3,500 | -4 | 99% | 101% | 59% | ▼ | 98% | 100% | 101% | 93% | 105% |
| 20241001 | 753 | 754 | 740 | 741 | 1,100 | -15 | 98% | 98% | 31% | ▼▼ | 101% | 103% | 103% | 91% | 102% |
| 20241002 | 736 | 750 | 735 | 747 | 1,200 | 6 | 101% | 101% | 109% | ▲ | 102% | 104% | 104% | 92% | 103% |
| 20241003 | 732 | 750 | 721 | 750 | 5,700 | 3 | 100% | 102% | 475% | ▲▲ | 99% | 101% | 101% | 95% | 104% |
| 20241004 | 752 | 769 | 747 | 747 | 1,600 | -3 | 100% | 99% | 28% | ▼ | 101% | 102% | 102% | 97% | 103% |
| 20241007 | 747 | 762 | 743 | 755 | 1,100 | 8 | 101% | 101% | 69% | ▲ | 103% | 102% | 103% | 98% | 104% |
| 20241008 | 740 | 759 | 740 | 759 | 400 | 4 | 101% | 103% | 36% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20241009 | 744 | 757 | 744 | 746 | 1,500 | -13 | 98% | 100% | 375% | ▼ | 100% | 98% | 100% | 97% | 103% |
| 20241010 | 759 | 759 | 759 | 759 | 100 | 13 | 102% | 100% | 7% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20241011 | 757 | 758 | 757 | 758 | 400 | -1 | 100% | 100% | 400% | ▼ | 101% | 102% | 102% | 99% | 105% |
| 20241015 | 746 | 757 | 741 | 755 | 2,500 | -3 | 100% | 101% | 625% | ▼▼ | 99% | 98% | 101% | 98% | 104% |
| 20241016 | 752 | 752 | 737 | 742 | 500 | -13 | 98% | 99% | 20% | ▼▼▼ | 99% | 99% | 101% | 96% | 103% |
| 20241017 | 740 | 740 | 730 | 730 | 400 | -12 | 98% | 99% | 80% | ▼▼▼▼ | 104% | 101% | 103% | 95% | 101% |
| 20241018 | 730 | 759 | 730 | 759 | 1,300 | 29 | 104% | 104% | 325% | ▲ | 99% | 99% | 101% | 99% | 105% |
| 20241021 | 744 | 744 | 734 | 734 | 800 | -25 | 97% | 99% | 62% | ▼ | 99% | 100% | 101% | 95% | 101% |
| 20241022 | 740 | 740 | 736 | 736 | 2,000 | 2 | 100% | 99% | 250% | ▲ | 101% | 104% | 103% | 96% | 101% |
| 20241023 | 730 | 736 | 720 | 736 | 3,000 | 0 | 100% | 101% | 150% | -- | 101% | 104% | 103% | 96% | 101% |
| 20241024 | 731 | 740 | 726 | 740 | 2,200 | 4 | 101% | 101% | 73% | ▲ | 100% | 104% | 102% | 97% | 101% |
| 20241025 | 733 | 736 | 720 | 736 | 4,100 | -4 | 99% | 100% | 186% | ▼ | 100% | 101% | 99% | 97% | 101% |
| 20241028 | 738 | 738 | 738 | 738 | 500 | 2 | 100% | 100% | 12% | ▲ | 102% | 101% | 138% | 97% | 101% |
| 20241029 | 740 | 757 | 740 | 757 | 900 | 19 | 103% | 102% | 180% | ▲▲ | 101% | 99% | 136% | 100% | 104% |
| 20241031 | 753 | 759 | 753 | 759 | 200 | 2 | 100% | 101% | 22% | ▲▲▲ | 102% | 102% | 139% | 100% | 104% |
| 20241105 | 735 | 749 | 735 | 749 | 700 | -10 | 99% | 102% | 350% | ▼ | 100% | 100% | 136% | 99% | 103% |
| 20241106 | 750 | 750 | 736 | 749 | 300 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 137% | 99% | 103% |
| 20241108 | 747 | 747 | 740 | 747 | 300 | -2 | 100% | 100% | 100% | ▼ | 101% | 101% | 139% | 98% | 102% |
| 20241111 | 736 | 747 | 736 | 747 | 600 | 0 | 100% | 101% | 200% | -- | 100% | 98% | 137% | 98% | 102% |
| 20241112 | 744 | 745 | 744 | 745 | 300 | -2 | 100% | 100% | 50% | ▼ | 101% | 98% | 137% | 98% | 102% |
| 20241113 | 745 | 750 | 744 | 750 | 800 | 5 | 101% | 101% | 267% | ▲ | 100% | 98% | 137% | 99% | 103% |
| 20241114 | 744 | 758 | 740 | 744 | 2,300 | -6 | 99% | 100% | 288% | ▼ | 98% | 98% | 108% | 98% | 102% |
| 20241115 | 733 | 733 | 716 | 716 | 6,500 | -28 | 96% | 98% | 283% | ▼▼ | 100% | 98% | 107% | 94% | 100% |
| 20241118 | 730 | 730 | 730 | 730 | 600 | 14 | 102% | 100% | 9% | ▲ | 102% | 101% | 107% | 96% | 102% |
| 20241119 | 715 | 728 | 715 | 728 | 900 | -2 | 100% | 102% | 150% | ▼ | 99% | 99% | 103% | 96% | 102% |
| 20241120 | 728 | 728 | 718 | 718 | 500 | -10 | 99% | 99% | 56% | ▼▼ | 100% | 121% | 104% | 95% | 100% |
| 20241121 | 719 | 730 | 718 | 718 | 600 | 0 | 100% | 100% | 120% | -- | 101% | 144% | 103% | 95% | 100% |
| 20241122 | 711 | 717 | 711 | 715 | 900 | -3 | 100% | 101% | 150% | ▼ | 100% | 142% | 101% | 94% | 100% |
| 20241125 | 720 | 721 | 716 | 721 | 1,300 | 6 | 101% | 100% | 144% | ▲ | 101% | 111% | 102% | 95% | 101% |
| 20241126 | 716 | 735 | 716 | 722 | 1,300 | 1 | 100% | 101% | 100% | ▲▲ | 120% | 107% | 99% | 95% | 101% |
| 20241127 | 729 | 872 | 728 | 872 | 670,000 | 150 | 121% | 120% | 51538% | ▲▲▲ | 100% | 75% | 71% | 100% | 122% |
| 20241128 | 1,022 | 1,022 | 1,022 | 1,022 | 133,400 | 150 | 117% | 100% | 20% | ▲▲▲▲ | 96% | 90% | 88% | 100% | 143% |
| 20241129 | 827 | 849 | 792 | 792 | 302,600 | -230 | 77% | 96% | 227% | ▼ | 100% | 95% | 93% | 77% | 111% |
| 20241202 | 781 | 817 | 770 | 778 | 50,600 | -14 | 98% | 100% | 17% | ▼▼ | 100% | 95% | 95% | 76% | 109% |
| 20241203 | 766 | 783 | 758 | 765 | 15,500 | -13 | 98% | 100% | 31% | ▼▼▼ | 99% | 97% | 95% | 75% | 107% |
| 20241204 | 755 | 758 | 747 | 747 | 12,000 | -18 | 98% | 99% | 77% | ▼▼▼▼ | 100% | 97% | 95% | 73% | 104% |
| 20241205 | 748 | 751 | 745 | 745 | 3,000 | -2 | 100% | 100% | 25% | ▼▼▼▼▼ | 98% | 97% | 94% | 73% | 104% |
| 20241206 | 745 | 745 | 728 | 728 | 9,300 | -17 | 98% | 98% | 310% | ▼▼▼▼▼▼ | 99% | 98% | 0% | 71% | 102% |
| 20241209 | 733 | 733 | 723 | 725 | 6,000 | -3 | 100% | 99% | 65% | ▼▼▼▼▼▼▼ | 101% | 99% | 0% | 71% | 101% |
| 20241210 | 725 | 730 | 724 | 729 | 5,100 | 4 | 101% | 101% | 85% | ▲ | 100% | 100% | 0% | 71% | 102% |
| 20241211 | 724 | 725 | 721 | 722 | 2,900 | -7 | 99% | 100% | 57% | ▼ | 99% | 100% | 0% | 71% | 101% |
| 20241212 | 725 | 725 | 721 | 721 | 1,200 | -1 | 100% | 99% | 41% | ▼▼ | 99% | 99% | 0% | 71% | 101% |
| 20241213 | 724 | 724 | 720 | 720 | 3,400 | -1 | 100% | 99% | 283% | ▼▼▼ | 100% | 99% | 0% | 70% | 101% |
| 20241216 | 719 | 722 | 717 | 717 | 2,700 | -3 | 100% | 100% | 79% | ▼▼▼▼ | 101% | 98% | 0% | 70% | 100% |
| 20241217 | 717 | 725 | 716 | 725 | 2,300 | 8 | 101% | 101% | 85% | ▲ | 99% | 0% | 0% | 71% | 101% |
| 20241218 | 723 | 723 | 714 | 717 | 6,100 | -8 | 99% | 99% | 265% | ▼ | 99% | 0% | 0% | 70% | 100% |
| 20241219 | 715 | 715 | 708 | 709 | 3,600 | -8 | 99% | 99% | 59% | ▼▼ | 99% | 0% | 0% | 69% | 100% |
| 20241220 | 709 | 709 | 697 | 703 | 6,500 | -6 | 99% | 99% | 181% | ▼▼▼ | % | % | % | 69% | 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 | 99,300 | 0 | 58,400 | 0 | 40,900 |
| 2024-12-06 | 0 | 98,200 | 0 | 56,200 | 0 | 42,000 |
| 2024-11-29 | 0 | 97,000 | 0 | 48,700 | 0 | 48,300 |
| 2024-11-22 | 0 | 45,700 | 0 | 23,900 | 0 | 21,800 |
| 2024-11-15 | 0 | 46,600 | 0 | 24,100 | 0 | 22,500 |
| 2024-11-08 | 0 | 63,900 | 0 | 22,500 | 0 | 41,400 |
| 2024-11-01 | 0 | 63,700 | 0 | 22,500 | 0 | 41,200 |
| 2024-10-25 | 0 | 62,500 | 0 | 21,600 | 0 | 40,900 |
| 2024-10-18 | 0 | 62,100 | 0 | 21,200 | 0 | 40,900 |
| 2024-10-11 | 0 | 63,700 | 0 | 21,000 | 0 | 42,700 |
| 2024-10-04 | 0 | 63,100 | 0 | 20,500 | 0 | 42,600 |
| 2024-09-27 | 0 | 62,400 | 0 | 17,200 | 0 | 45,200 |
| 2024-09-20 | 0 | 74,900 | 0 | 24,000 | 0 | 50,900 |
| 2024-09-13 | 0 | 75,800 | 0 | 24,000 | 0 | 51,800 |
| 2024-09-06 | 0 | 79,400 | 0 | 27,800 | 0 | 51,600 |
| 2024-08-30 | 0 | 82,200 | 0 | 27,000 | 0 | 55,200 |
| 2024-08-23 | 0 | 113,400 | 0 | 56,400 | 0 | 57,000 |
| 2024-08-16 | 0 | 120,900 | 0 | 56,500 | 0 | 64,400 |
| 2024-08-09 | 0 | 122,500 | 0 | 56,400 | 0 | 66,100 |
| 2024-08-02 | 0 | 119,400 | 0 | 48,200 | 0 | 71,200 |
| 2024-07-26 | 0 | 117,100 | 0 | 42,900 | 0 | 74,200 |
| 2024-07-19 | 0 | 115,500 | 0 | 39,400 | 0 | 76,100 |
| 2024-07-12 | 0 | 116,000 | 0 | 38,700 | 0 | 77,300 |
| 2024-07-05 | 0 | 114,500 | 0 | 38,100 | 0 | 76,400 |
| 2024-06-28 | 0 | 116,400 | 0 | 38,100 | 0 | 78,300 |
| 2024-06-21 | 0 | 114,500 | 0 | 37,500 | 0 | 77,000 |
| 2024-06-14 | 0 | 128,100 | 0 | 32,900 | 0 | 95,200 |
| 2024-06-07 | 300 | 128,100 | 300 | 33,800 | 0 | 94,300 |
| 2024-05-31 | 0 | 125,700 | 0 | 36,500 | 0 | 89,200 |
| 2024-05-24 | 0 | 125,400 | 0 | 34,500 | 0 | 90,900 |
| 2024-05-17 | 0 | 126,000 | 0 | 36,000 | 0 | 90,000 |
| 2024-05-10 | 0 | 125,400 | 0 | 32,900 | 0 | 92,500 |
| 2024-05-02 | 0 | 122,700 | 0 | 31,400 | 0 | 91,300 |
| 2024-04-26 | 0 | 122,900 | 0 | 29,300 | 0 | 93,600 |
| 2024-04-19 | 0 | 122,200 | 0 | 28,900 | 0 | 93,300 |
| 2024-04-12 | 0 | 127,200 | 0 | 30,900 | 0 | 96,300 |
| 2024-04-05 | 0 | 129,200 | 0 | 28,300 | 0 | 100,900 |
| 2024-03-29 | 0 | 149,000 | 0 | 46,400 | 0 | 102,600 |
| 2024-03-22 | 0 | 118,000 | 0 | 55,500 | 0 | 62,500 |
| 2024-03-15 | 100 | 119,000 | 100 | 55,600 | 0 | 63,400 |
| 2024-03-08 | 0 | 132,700 | 0 | 56,700 | 0 | 76,000 |
| 2024-03-01 | 0 | 153,700 | 0 | 59,400 | 0 | 94,300 |
| 2024-02-22 | 18,600 | 191,600 | 18,600 | 50,200 | 0 | 141,400 |
| 2024-02-16 | 5,600 | 79,400 | 5,600 | 41,600 | 0 | 37,800 |
| 2024-02-09 | 0 | 108,000 | 0 | 71,500 | 0 | 36,500 |
| 2024-02-02 | 0 | 107,000 | 0 | 67,200 | 0 | 39,800 |
| 2024-01-26 | 0 | 109,600 | 0 | 65,100 | 0 | 44,500 |
| 2024-01-19 | 0 | 103,100 | 0 | 52,600 | 0 | 50,500 |
| 2024-01-12 | 0 | 103,800 | 0 | 51,700 | 0 | 52,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | Barclays Capital Securities Ltd | 7,746 | 0.49% | ▼ | -1,500 | 830 | 845 | 821 | 821 | 2,500 |
| 2024-04-22 | Barclays Capital Securities Ltd | 9,246 | 0.59% | ▼ | -1,600 | 854 | 878 | 854 | 878 | 2,500 |
| 2024-04-04 | JPM Securities Japan Co Ltd. | 7,533 | 0.48% | ▼ | -1,000 | 901 | 901 | 851 | 854 | 23,600 |
| 2024-04-02 | Barclays Capital Securities Ltd | 10,846 | 0.69% | ▼ | -500 | 896 | 906 | 877 | 879 | 15,600 |
| 2024-03-27 | UBS AG | 7,200 | 0.46% | ▼ | -2,100 | 943 | 963 | 938 | 949 | 21,400 |
| 2024-03-26 | Barclays Capital Securities Ltd | 11,346 | 0.72% | ▲ | 1,024 | 1,027 | 937 | 938 | 133,300 | |
| 2024-03-26 | JPM Securities Japan Co Ltd. | 8,533 | 0.54% | ▲ | 1,024 | 1,027 | 937 | 938 | 133,300 | |
| 2024-03-26 | UBS AG | 9,300 | 0.59% | ▲ | 3,600 | 1,024 | 1,027 | 937 | 938 | 133,300 |
| 2024-03-06 | Nomura International plc | 3,800 | 0.24% | ▼ | -8,600 | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 |
| 2024-03-06 | UBS AG | 5,700 | 0.36% | ▼ | -2,300 | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 |
| 2024-03-05 | UBS AG | 8,000 | 0.51% | ▲ | 1,800 | 1,175 | 1,256 | 1,175 | 1,214 | 48,900 |
| 2024-03-04 | Barclays Capital Securities Ltd | 7,696 | 0.49% | ▼ | -900 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
| 2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,800 | 0.37% | ▼ | -4,200 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
| 2024-03-04 | Nomura International plc | 12,400 | 0.79% | ▼ | -700 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 12:00 | Ｇ－デジタリフト | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241220 | 12:00 | Ｇ－デジタリフト | 事業計画及び成長可能性に関する事項 |
| 20241220 | 12:00 | Ｇ－デジタリフト | 支配株主等に関する事項について |
| 20241121 | 12:00 | Ｇ－デジタリフト | 役員の異動に関するお知らせ |
| 20241121 | 12:00 | Ｇ－デジタリフト | 公認会計士等の異動に関するお知らせ |
| 20240814 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第3四半期決算短信[日本基準]（連結） |
| 20240814 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第3四半期決算補足説明資料 |
| 20240530 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第2四半期決算説明会資料 |
| 20240214 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第1四半期決算短信[日本基準]（連結） |
| 20240214 | 15:00 | Ｇ－デジタリフト | 2024年9月期 第1四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9244 | 1 | 株式会社デジタリフト | 2024-12-22 02:20:47 |
| 9244 | 2 | disclaimer | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:31 |
| 9244 | 2 | electronic public notice | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:30 |
| 9244 | 2 | presentation materials | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:29 |
| 9244 | 2 | faq | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:28 |
| 9244 | 2 | stock overview | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:27 |
| 9244 | 2 | ir schedule | DIGITALIFT - 株式会社デジタリフト | 2024-06-18 23:29:25 |
| 9244 | 2 | corporate governance | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:24 |
| 9244 | 2 | financial highlights | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:22 |
| 9244 | 2 | financial results | 株式会社デジタリフト-DIGITALIFT, Inc.- | 2024-06-18 23:29:20 |