| 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 | 1,552 | 1,581 | 1,552 | 1,554 | 1,200 | -16 | 99% | 100% | 1200% | ▼ | 103% | 98% | 103% | 95% | 101% |
| 20240925 | 1,551 | 1,598 | 1,551 | 1,593 | 900 | 39 | 103% | 103% | 75% | ▲ | 99% | 96% | 103% | 98% | 104% |
| 20240926 | 1,589 | 1,589 | 1,552 | 1,578 | 2,200 | -15 | 99% | 99% | 244% | ▼ | 99% | 99% | 109% | 97% | 103% |
| 20240927 | 1,542 | 1,542 | 1,518 | 1,526 | 800 | -52 | 97% | 99% | 36% | ▼▼ | 101% | 102% | 114% | 94% | 100% |
| 20240930 | 1,501 | 1,523 | 1,488 | 1,516 | 2,100 | -10 | 99% | 101% | 263% | ▼▼▼ | 100% | 102% | 115% | 95% | 100% |
| 20241001 | 1,510 | 1,516 | 1,510 | 1,511 | 2,500 | -5 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 100% | 114% | 95% | 100% |
| 20241002 | 1,526 | 1,526 | 1,514 | 1,521 | 2,800 | 10 | 101% | 100% | 112% | ▲ | 100% | 100% | 114% | 95% | 101% |
| 20241003 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 8 | 101% | 100% | 7% | ▲▲ | 100% | 100% | 115% | 96% | 101% |
| 20241004 | 1,530 | 1,530 | 1,503 | 1,529 | 2,400 | 0 | 100% | 100% | 1200% | -- | 100% | 102% | 114% | 96% | 101% |
| 20241007 | 1,533 | 1,538 | 1,532 | 1,533 | 2,200 | 4 | 100% | 100% | 92% | ▲ | 100% | 104% | 115% | 96% | 101% |
| 20241008 | 1,529 | 1,529 | 1,520 | 1,529 | 2,000 | -4 | 100% | 100% | 91% | ▼ | 100% | 104% | 115% | 96% | 101% |
| 20241009 | 1,529 | 1,550 | 1,516 | 1,529 | 6,300 | 0 | 100% | 100% | 315% | -- | 99% | 103% | 115% | 96% | 101% |
| 20241010 | 1,529 | 1,545 | 1,513 | 1,517 | 4,400 | -12 | 99% | 99% | 70% | ▼ | 95% | 96% | 107% | 95% | 100% |
| 20241011 | 1,652 | 1,675 | 1,555 | 1,569 | 177,600 | 52 | 103% | 95% | 4036% | ▲ | 102% | 99% | 115% | 98% | 104% |
| 20241015 | 1,569 | 1,621 | 1,568 | 1,594 | 5,900 | 25 | 102% | 102% | 3% | ▲▲ | 99% | 99% | 116% | 100% | 105% |
| 20241016 | 1,565 | 1,569 | 1,540 | 1,551 | 2,300 | -43 | 97% | 99% | 39% | ▼ | 101% | 101% | 116% | 97% | 103% |
| 20241017 | 1,559 | 1,621 | 1,559 | 1,581 | 2,700 | 30 | 102% | 101% | 117% | ▲ | 100% | 105% | 117% | 99% | 105% |
| 20241018 | 1,552 | 1,570 | 1,530 | 1,545 | 4,300 | -36 | 98% | 100% | 159% | ▼ | 100% | 109% | 117% | 97% | 102% |
| 20241021 | 1,545 | 1,605 | 1,530 | 1,547 | 13,600 | 2 | 100% | 100% | 316% | ▲ | 99% | 109% | 115% | 97% | 102% |
| 20241022 | 1,570 | 1,590 | 1,506 | 1,556 | 3,400 | 9 | 101% | 99% | 25% | ▲▲ | 101% | 111% | 116% | 98% | 103% |
| 20241023 | 1,560 | 1,591 | 1,560 | 1,582 | 2,800 | 26 | 102% | 101% | 82% | ▲▲▲ | 102% | 109% | 113% | 99% | 105% |
| 20241024 | 1,598 | 1,644 | 1,567 | 1,633 | 9,700 | 51 | 103% | 102% | 346% | ▲▲▲▲ | 98% | 102% | 106% | 100% | 108% |
| 20241025 | 1,713 | 1,713 | 1,662 | 1,680 | 16,200 | 47 | 103% | 98% | 167% | ▲▲▲▲▲ | 102% | 104% | 108% | 100% | 111% |
| 20241028 | 1,680 | 1,711 | 1,680 | 1,708 | 6,500 | 28 | 102% | 102% | 40% | ▲▲▲▲▲▲ | 101% | 102% | 101% | 100% | 113% |
| 20241029 | 1,725 | 1,735 | 1,717 | 1,735 | 3,600 | 27 | 102% | 101% | 55% | ▲▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 115% |
| 20241030 | 1,735 | 1,745 | 1,726 | 1,745 | 2,800 | 10 | 101% | 101% | 78% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 115% |
| 20241031 | 1,745 | 1,750 | 1,735 | 1,738 | 6,600 | -7 | 100% | 100% | 236% | ▼ | 101% | 101% | 102% | 100% | 115% |
| 20241101 | 1,738 | 1,755 | 1,738 | 1,755 | 400 | 17 | 101% | 101% | 6% | ▲ | 98% | 100% | 102% | 100% | 116% |
| 20241105 | 1,766 | 1,766 | 1,730 | 1,736 | 3,000 | -19 | 99% | 98% | 750% | ▼ | 100% | 103% | 103% | 99% | 114% |
| 20241106 | 1,749 | 1,749 | 1,745 | 1,746 | 600 | 10 | 101% | 100% | 20% | ▲ | 100% | 104% | 103% | 99% | 115% |
| 20241107 | 1,746 | 1,746 | 1,721 | 1,745 | 1,800 | -1 | 100% | 100% | 300% | ▼ | 101% | 100% | 103% | 99% | 115% |
| 20241108 | 1,745 | 1,762 | 1,740 | 1,762 | 1,200 | 17 | 101% | 101% | 67% | ▲ | 100% | 98% | 103% | 100% | 116% |
| 20241111 | 1,754 | 1,754 | 1,754 | 1,754 | 300 | -8 | 100% | 100% | 25% | ▼ | 103% | 98% | 104% | 100% | 114% |
| 20241112 | 1,754 | 1,810 | 1,754 | 1,809 | 3,000 | 55 | 103% | 103% | 1000% | ▲ | 98% | 97% | 103% | 100% | 117% |
| 20241113 | 1,775 | 1,775 | 1,720 | 1,743 | 3,000 | -66 | 96% | 98% | 100% | ▼ | 99% | 100% | 105% | 96% | 113% |
| 20241114 | 1,743 | 1,743 | 1,702 | 1,720 | 2,800 | -23 | 99% | 99% | 93% | ▼▼ | 100% | 101% | 106% | 95% | 111% |
| 20241115 | 1,720 | 1,724 | 1,720 | 1,724 | 700 | 4 | 100% | 100% | 25% | ▲ | 100% | 99% | 106% | 95% | 112% |
| 20241118 | 1,724 | 1,724 | 1,700 | 1,723 | 2,000 | -1 | 100% | 100% | 286% | ▼ | 100% | 99% | 106% | 95% | 111% |
| 20241119 | 1,724 | 1,724 | 1,724 | 1,724 | 400 | 1 | 100% | 100% | 20% | ▲ | 101% | 100% | 106% | 95% | 111% |
| 20241120 | 1,725 | 1,742 | 1,725 | 1,742 | 1,800 | 18 | 101% | 101% | 450% | ▲▲ | 98% | 101% | 105% | 96% | 110% |
| 20241121 | 1,738 | 1,738 | 1,701 | 1,704 | 2,700 | -38 | 98% | 98% | 150% | ▼ | 98% | 104% | 107% | 94% | 104% |
| 20241122 | 1,713 | 1,713 | 1,672 | 1,672 | 4,400 | -32 | 98% | 98% | 163% | ▼▼ | 101% | 106% | 109% | 92% | 100% |
| 20241125 | 1,678 | 1,699 | 1,662 | 1,699 | 600 | 27 | 102% | 101% | 14% | ▲ | 101% | 106% | 106% | 94% | 102% |
| 20241126 | 1,700 | 1,719 | 1,681 | 1,719 | 1,600 | 20 | 101% | 101% | 267% | ▲▲ | 101% | 104% | 104% | 95% | 103% |
| 20241127 | 1,737 | 1,751 | 1,730 | 1,748 | 3,200 | 29 | 102% | 101% | 200% | ▲▲▲ | 102% | 103% | 103% | 97% | 105% |
| 20241128 | 1,748 | 1,781 | 1,731 | 1,777 | 2,200 | 29 | 102% | 102% | 69% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 106% |
| 20241129 | 1,776 | 1,778 | 1,775 | 1,775 | 2,400 | -2 | 100% | 100% | 109% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20241202 | 1,798 | 1,798 | 1,774 | 1,795 | 2,500 | 20 | 101% | 100% | 104% | ▲ | 100% | 102% | 100% | 99% | 107% |
| 20241203 | 1,797 | 1,800 | 1,796 | 1,799 | 1,200 | 4 | 100% | 100% | 48% | ▲▲ | 100% | 102% | 100% | 99% | 108% |
| 20241204 | 1,799 | 1,799 | 1,794 | 1,797 | 700 | -2 | 100% | 100% | 58% | ▼ | 98% | 99% | 100% | 99% | 107% |
| 20241205 | 1,797 | 1,797 | 1,770 | 1,770 | 300 | -27 | 98% | 98% | 43% | ▼▼ | 101% | 99% | 0% | 98% | 106% |
| 20241206 | 1,778 | 1,796 | 1,778 | 1,796 | 1,000 | 26 | 101% | 101% | 333% | ▲ | 100% | 96% | 0% | 99% | 107% |
| 20241209 | 1,827 | 1,827 | 1,787 | 1,826 | 3,800 | 30 | 102% | 100% | 380% | ▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20241210 | 1,810 | 1,810 | 1,783 | 1,783 | 1,200 | -43 | 98% | 99% | 32% | ▼ | 100% | 102% | 0% | 98% | 107% |
| 20241212 | 1,766 | 1,767 | 1,754 | 1,758 | 2,600 | -25 | 99% | 100% | 217% | ▼▼ | 97% | 100% | 0% | 96% | 105% |
| 20241213 | 1,798 | 1,798 | 1,746 | 1,752 | 3,200 | -6 | 100% | 97% | 123% | ▼▼▼ | 99% | 102% | 0% | 96% | 105% |
| 20241216 | 1,760 | 1,772 | 1,736 | 1,744 | 2,500 | -8 | 100% | 99% | 78% | ▼▼▼▼ | 102% | 104% | 0% | 96% | 104% |
| 20241217 | 1,731 | 1,767 | 1,726 | 1,766 | 2,700 | 22 | 101% | 102% | 108% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241218 | 1,801 | 1,806 | 1,801 | 1,804 | 3,700 | 38 | 102% | 100% | 137% | ▲▲ | 100% | 0% | 0% | 99% | 108% |
| 20241219 | 1,790 | 1,790 | 1,774 | 1,789 | 1,900 | -15 | 99% | 100% | 51% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20241220 | 1,775 | 1,793 | 1,775 | 1,793 | 1,700 | 4 | 100% | 101% | 89% | ▲ | % | % | % | 98% | 107% |
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 | 796,200 | 0 | 484,600 | 0 | 311,600 |
| 2024-12-06 | 0 | 795,200 | 0 | 483,800 | 0 | 311,400 |
| 2024-11-29 | 0 | 794,900 | 0 | 483,300 | 0 | 311,600 |
| 2024-11-22 | 0 | 795,200 | 0 | 484,000 | 0 | 311,200 |
| 2024-11-15 | 0 | 794,300 | 0 | 483,400 | 0 | 310,900 |
| 2024-11-08 | 0 | 795,000 | 0 | 483,200 | 0 | 311,800 |
| 2024-11-01 | 0 | 794,100 | 0 | 482,700 | 0 | 311,400 |
| 2024-10-25 | 0 | 793,300 | 0 | 482,800 | 0 | 310,500 |
| 2024-10-18 | 0 | 792,300 | 0 | 483,000 | 0 | 309,300 |
| 2024-10-11 | 300 | 793,500 | 300 | 484,000 | 0 | 309,500 |
| 2024-10-04 | 0 | 637,500 | 0 | 327,800 | 0 | 309,700 |
| 2024-09-27 | 0 | 637,200 | 0 | 328,000 | 0 | 309,200 |
| 2024-09-20 | 0 | 637,600 | 0 | 327,300 | 0 | 310,300 |
| 2024-09-13 | 0 | 701,200 | 0 | 390,600 | 0 | 310,600 |
| 2024-09-06 | 0 | 702,100 | 0 | 391,400 | 0 | 310,700 |
| 2024-08-30 | 0 | 821,900 | 0 | 477,400 | 0 | 344,500 |
| 2024-08-23 | 0 | 825,600 | 0 | 478,300 | 0 | 347,300 |
| 2024-08-16 | 0 | 825,600 | 0 | 478,100 | 0 | 347,500 |
| 2024-08-09 | 0 | 825,800 | 0 | 478,100 | 0 | 347,700 |
| 2024-08-02 | 0 | 653,700 | 0 | 479,200 | 0 | 174,500 |
| 2024-07-26 | 0 | 668,400 | 0 | 480,000 | 0 | 188,400 |
| 2024-07-19 | 0 | 671,400 | 0 | 482,000 | 0 | 189,400 |
| 2024-07-12 | 0 | 672,900 | 0 | 481,700 | 0 | 191,200 |
| 2024-07-05 | 0 | 674,900 | 0 | 481,900 | 0 | 193,000 |
| 2024-06-28 | 0 | 675,500 | 0 | 482,000 | 0 | 193,500 |
| 2024-06-21 | 0 | 674,100 | 0 | 481,400 | 0 | 192,700 |
| 2024-06-14 | 0 | 676,900 | 0 | 482,900 | 0 | 194,000 |
| 2024-06-07 | 0 | 676,200 | 0 | 483,300 | 0 | 192,900 |
| 2024-05-31 | 0 | 677,000 | 0 | 483,600 | 0 | 193,400 |
| 2024-05-24 | 0 | 677,800 | 0 | 483,900 | 0 | 193,900 |
| 2024-05-17 | 0 | 677,900 | 0 | 483,800 | 0 | 194,100 |
| 2024-05-10 | 0 | 681,000 | 0 | 483,100 | 0 | 197,900 |
| 2024-05-02 | 0 | 681,200 | 0 | 483,000 | 0 | 198,200 |
| 2024-04-26 | 0 | 681,500 | 0 | 483,000 | 0 | 198,500 |
| 2024-04-19 | 0 | 682,400 | 0 | 483,600 | 0 | 198,800 |
| 2024-04-12 | 0 | 684,500 | 0 | 483,800 | 0 | 200,700 |
| 2024-04-05 | 0 | 684,900 | 0 | 483,600 | 0 | 201,300 |
| 2024-03-29 | 0 | 684,800 | 0 | 483,600 | 0 | 201,200 |
| 2024-03-22 | 0 | 684,700 | 0 | 480,200 | 0 | 204,500 |
| 2024-03-15 | 0 | 683,900 | 0 | 479,800 | 0 | 204,100 |
| 2024-03-08 | 0 | 682,100 | 0 | 479,100 | 0 | 203,000 |
| 2024-03-01 | 0 | 525,900 | 0 | 477,000 | 0 | 48,900 |
| 2024-02-22 | 0 | 523,500 | 0 | 476,400 | 0 | 47,100 |
| 2024-02-16 | 0 | 523,400 | 0 | 473,800 | 0 | 49,600 |
| 2024-02-09 | 0 | 522,800 | 0 | 474,100 | 0 | 48,700 |
| 2024-02-02 | 0 | 523,500 | 0 | 473,300 | 0 | 50,200 |
| 2024-01-26 | 0 | 523,200 | 0 | 473,600 | 0 | 49,600 |
| 2024-01-19 | 0 | 521,100 | 0 | 471,200 | 0 | 49,900 |
| 2024-01-12 | 0 | 522,300 | 0 | 470,800 | 0 | 51,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20241101 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20241024 | 15:00 | ディーエムエス | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241024 | 15:00 | ディーエムエス | 2025年3月期第2四半期（中間期）決算説明資料 |
| 20241024 | 15:00 | ディーエムエス | 中間業績予想と実績との差異、通期業績予想の修正、剰余金の配当（増額）及び配当予想の修正（増配）に関するお知らせ |
| 20241001 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240725 | 15:00 | ディーエムエス | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240725 | 15:00 | ディーエムエス | 2025年3月期第1四半期決算説明資料 |
| 20240716 | 15:10 | ディーエムエス | 譲渡制限付株式報酬としての自己株処分に関するお知らせ |
| 20240701 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240605 | 10:00 | ディーエムエス | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ |
| 20240604 | 16:30 | ディーエムエス | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付に関するお知らせ |
| 20240603 | 15:10 | ディーエムエス | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:10 | ディーエムエス | 公益財団法人 財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 20240201 | 15:10 | ディーエムエス | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240125 | 15:00 | ディーエムエス | 2024年３月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240125 | 15:00 | ディーエムエス | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJEO | 350 | 2024-10-21 15:32 | 株式会社ディーエムエス | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9782 | 1 | 株式会社ディーエムエス | 2024-12-21 15:27:03 |
| 9782 | 2 | IR 情報詳細 | 株式会社ディーエムエス | 2024-10-29 20:34:12 |
| 9782 | 2 | 2024.07.16自己株式の処分に関する取締役会決議公告 | 2024-07-18 11:30:32 |
| 9782 | 2 | IR 情報詳細 | 株式会社ディーエムエス | 2024-06-19 13:51:53 |
| 9782 | 2 | IR 情報一覧 | 株式会社ディーエムエス | 2024-06-19 12:08:57 |
| 9782 | 2 | IR Calendar | DMS Inc. | 2024-06-19 12:08:56 |
| 9782 | 2 | Performance Highlights | DMS Inc. | 2024-06-19 12:08:55 |
| 9782 | 2 | Financial Performance | DMS Inc. | 2024-06-19 12:08:53 |
| 9782 | 2 | Business Information | DMS Inc. | 2024-06-19 12:08:52 |
| 9782 | 2 | Medium-term Management Plan | DMS Inc. | 2024-06-19 12:08:51 |