| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,934 | 1,937 | 1,934 | 1,937 | 800 | 10 | 101% | 100% | 27% | ▲ | 99% | 101% | 155% | 99% | 103% |
| 20250311 | 1,937 | 1,937 | 1,925 | 1,927 | 1,900 | -10 | 99% | 99% | 238% | ▼ | 100% | 102% | 154% | 99% | 103% |
| 20250312 | 1,928 | 1,944 | 1,928 | 1,928 | 2,200 | 1 | 100% | 100% | 116% | ▲ | 100% | 123% | 150% | 99% | 103% |
| 20250313 | 1,928 | 1,928 | 1,928 | 1,928 | 1,200 | 0 | 100% | 100% | 55% | -- | 101% | 149% | 150% | 99% | 103% |
| 20250314 | 1,928 | 1,950 | 1,928 | 1,939 | 1,600 | 11 | 101% | 101% | 133% | ▲ | 101% | 154% | 150% | 99% | 103% |
| 20250317 | 1,939 | 1,965 | 1,939 | 1,965 | 3,400 | 26 | 101% | 101% | 213% | ▲▲ | 99% | 150% | 146% | 100% | 104% |
| 20250318 | 1,988 | 1,988 | 1,943 | 1,970 | 2,400 | 5 | 100% | 99% | 71% | ▲▲▲ | 100% | 127% | 121% | 100% | 105% |
| 20250319 | 2,370 | 2,370 | 2,370 | 2,370 | 4,700 | 400 | 120% | 100% | 196% | ▲▲▲▲ | 100% | 105% | 100% | 100% | 125% |
| 20250321 | 2,870 | 2,870 | 2,870 | 2,870 | 7,500 | 500 | 121% | 100% | 160% | ▲▲▲▲▲ | 95% | 94% | 91% | 100% | 152% |
| 20250324 | 3,155 | 3,205 | 2,979 | 2,990 | 493,100 | 120 | 104% | 95% | 6575% | ▲▲▲▲▲▲ | 99% | 95% | 95% | 100% | 157% |
| 20250325 | 3,020 | 3,050 | 2,962 | 2,991 | 105,500 | 1 | 100% | 99% | 21% | ▲▲▲▲▲▲▲ | 100% | 97% | 96% | 100% | 156% |
| 20250326 | 2,996 | 3,010 | 2,950 | 3,010 | 55,600 | 19 | 101% | 100% | 53% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 97% | 100% | 156% |
| 20250327 | 2,971 | 2,998 | 2,920 | 2,962 | 70,300 | -48 | 98% | 100% | 126% | ▼ | 105% | 105% | 105% | 98% | 154% |
| 20250328 | 2,751 | 2,881 | 2,735 | 2,881 | 67,500 | -81 | 97% | 105% | 96% | ▼▼ | 101% | 101% | 103% | 96% | 150% |
| 20250331 | 2,831 | 2,883 | 2,813 | 2,865 | 29,000 | -16 | 99% | 101% | 43% | ▼▼▼ | 101% | 94% | 102% | 95% | 149% |
| 20250401 | 2,859 | 2,922 | 2,859 | 2,896 | 26,600 | 31 | 101% | 101% | 92% | ▲ | 100% | 92% | 100% | 96% | 150% |
| 20250402 | 2,903 | 2,903 | 2,840 | 2,899 | 15,200 | 3 | 100% | 100% | 57% | ▲▲ | 100% | 98% | 102% | 96% | 150% |
| 20250403 | 2,859 | 2,876 | 2,799 | 2,873 | 40,000 | -26 | 99% | 100% | 263% | ▼ | 96% | 100% | 104% | 95% | 149% |
| 20250404 | 2,805 | 2,809 | 2,375 | 2,680 | 141,900 | -193 | 93% | 96% | 355% | ▼▼ | 103% | 108% | 112% | 89% | 139% |
| 20250408 | 2,600 | 2,667 | 2,500 | 2,667 | 60,800 | -13 | 100% | 103% | 43% | ▼▼▼ | 101% | 106% | 110% | 89% | 138% |
| 20250409 | 2,651 | 2,667 | 2,602 | 2,666 | 10,600 | -1 | 100% | 101% | 17% | ▼▼▼▼ | 98% | 98% | 102% | 89% | 138% |
| 20250410 | 2,848 | 2,848 | 2,755 | 2,800 | 18,900 | 134 | 105% | 98% | 178% | ▲ | 104% | 104% | 107% | 93% | 145% |
| 20250411 | 2,705 | 2,800 | 2,705 | 2,800 | 7,900 | 0 | 100% | 104% | 42% | -- | 99% | 101% | 103% | 93% | 145% |
| 20250414 | 2,820 | 2,829 | 2,771 | 2,801 | 27,800 | 1 | 100% | 99% | 352% | ▲ | 99% | 101% | 103% | 93% | 144% |
| 20250415 | 2,823 | 2,823 | 2,778 | 2,790 | 6,000 | -11 | 100% | 99% | 22% | ▼ | 100% | 102% | 105% | 93% | 142% |
| 20250416 | 2,769 | 2,808 | 2,769 | 2,776 | 16,800 | -14 | 99% | 100% | 280% | ▼▼ | 100% | 103% | 104% | 92% | 141% |
| 20250417 | 2,800 | 2,825 | 2,778 | 2,801 | 13,800 | 25 | 101% | 100% | 82% | ▲ | 102% | 103% | 104% | 93% | 118% |
| 20250418 | 2,801 | 2,861 | 2,801 | 2,857 | 7,700 | 56 | 102% | 102% | 56% | ▲▲ | 99% | 101% | 102% | 95% | 107% |
| 20250421 | 2,862 | 2,910 | 2,815 | 2,837 | 31,900 | -20 | 99% | 99% | 414% | ▼ | 101% | 103% | 104% | 94% | 106% |
| 20250422 | 2,816 | 2,851 | 2,816 | 2,834 | 8,700 | -3 | 100% | 101% | 27% | ▼▼ | 101% | 103% | 103% | 94% | 106% |
| 20250423 | 2,831 | 2,889 | 2,831 | 2,872 | 9,100 | 38 | 101% | 101% | 105% | ▲ | 99% | 100% | 101% | 95% | 108% |
| 20250424 | 2,899 | 2,910 | 2,846 | 2,865 | 11,000 | -7 | 100% | 99% | 121% | ▼ | 101% | 101% | 102% | 97% | 107% |
| 20250425 | 2,860 | 2,909 | 2,860 | 2,890 | 8,300 | 25 | 101% | 101% | 75% | ▲ | 100% | 100% | 100% | 100% | 108% |
| 20250428 | 2,900 | 2,908 | 2,876 | 2,905 | 13,800 | 15 | 101% | 100% | 166% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250430 | 2,905 | 2,910 | 2,890 | 2,900 | 6,100 | -5 | 100% | 100% | 44% | ▼ | 100% | 99% | 102% | 100% | 109% |
| 20250501 | 2,900 | 2,932 | 2,865 | 2,890 | 18,700 | -10 | 100% | 100% | 307% | ▼▼ | 99% | 100% | 104% | 99% | 108% |
| 20250502 | 2,890 | 2,905 | 2,872 | 2,872 | 14,400 | -18 | 99% | 99% | 77% | ▼▼▼ | 101% | 101% | 104% | 99% | 108% |
| 20250507 | 2,875 | 2,910 | 2,845 | 2,901 | 15,200 | 29 | 101% | 101% | 106% | ▲ | 100% | 102% | 104% | 100% | 109% |
| 20250508 | 2,871 | 2,894 | 2,871 | 2,872 | 8,300 | -29 | 99% | 100% | 55% | ▼ | 99% | 101% | 105% | 99% | 108% |
| 20250509 | 2,887 | 2,897 | 2,864 | 2,864 | 12,100 | -8 | 100% | 99% | 146% | ▼▼ | 100% | 98% | 106% | 99% | 107% |
| 20250512 | 2,873 | 2,912 | 2,849 | 2,883 | 22,300 | 19 | 101% | 100% | 184% | ▲ | 100% | 98% | 104% | 99% | 104% |
| 20250513 | 2,921 | 2,949 | 2,892 | 2,917 | 23,200 | 34 | 101% | 100% | 104% | ▲▲ | 100% | 99% | 104% | 100% | 105% |
| 20250514 | 2,922 | 2,949 | 2,907 | 2,914 | 12,400 | -3 | 100% | 100% | 53% | ▼ | 96% | 100% | 105% | 100% | 105% |
| 20250515 | 2,915 | 2,943 | 2,762 | 2,806 | 69,500 | -108 | 96% | 96% | 560% | ▼▼ | 99% | 102% | 107% | 96% | 101% |
| 20250516 | 2,841 | 2,869 | 2,746 | 2,823 | 67,200 | 17 | 101% | 99% | 97% | ▲ | 101% | 102% | 107% | 97% | 102% |
| 20250519 | 2,848 | 2,900 | 2,823 | 2,865 | 49,200 | 42 | 101% | 101% | 73% | ▲▲ | 100% | 100% | 105% | 98% | 102% |
| 20250520 | 2,896 | 2,992 | 2,865 | 2,906 | 46,100 | 41 | 101% | 100% | 94% | ▲▲▲ | 99% | 99% | 105% | 100% | 104% |
| 20250521 | 2,909 | 2,931 | 2,880 | 2,881 | 79,600 | -25 | 99% | 99% | 173% | ▼ | 101% | 100% | 106% | 99% | 103% |
| 20250522 | 2,877 | 2,925 | 2,877 | 2,900 | 12,400 | 19 | 101% | 101% | 16% | ▲ | 100% | 100% | 105% | 99% | 103% |
| 20250523 | 2,913 | 2,913 | 2,890 | 2,899 | 13,600 | -1 | 100% | 100% | 110% | ▼ | 99% | 102% | 0% | 99% | 103% |
| 20250526 | 2,900 | 2,900 | 2,862 | 2,883 | 16,700 | -16 | 99% | 99% | 123% | ▼▼ | 100% | 104% | 0% | 99% | 103% |
| 20250527 | 2,882 | 2,904 | 2,870 | 2,878 | 10,200 | -5 | 100% | 100% | 61% | ▼▼▼ | 100% | 104% | 0% | 99% | 103% |
| 20250528 | 2,879 | 2,911 | 2,879 | 2,890 | 12,500 | 12 | 100% | 100% | 123% | ▲ | 99% | 102% | 0% | 99% | 103% |
| 20250529 | 2,933 | 2,933 | 2,891 | 2,900 | 30,500 | 10 | 100% | 99% | 244% | ▲▲ | 101% | 104% | 0% | 99% | 103% |
| 20250530 | 2,910 | 2,975 | 2,910 | 2,944 | 27,500 | 44 | 102% | 101% | 90% | ▲▲▲ | 102% | 104% | 0% | 100% | 105% |
| 20250602 | 2,944 | 3,020 | 2,944 | 2,995 | 40,200 | 51 | 102% | 102% | 146% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 107% |
| 20250603 | 2,999 | 3,005 | 2,954 | 2,961 | 19,700 | -34 | 99% | 99% | 49% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 2,980 | 2,995 | 2,962 | 2,990 | 11,100 | 29 | 101% | 100% | 56% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 3,005 | 3,075 | 3,005 | 3,030 | 16,900 | 40 | 101% | 101% | 152% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250606 | 3,050 | 3,050 | 3,020 | 3,050 | 5,900 | 20 | 101% | 100% | 35% | ▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 508,700 | 0 | 486,700 | 0 | 22,000 |
| 2025-05-23 | 0 | 525,100 | 0 | 503,000 | 0 | 22,100 |
| 2025-05-16 | 0 | 617,900 | 0 | 592,400 | 0 | 25,500 |
| 2025-05-09 | 0 | 615,400 | 0 | 594,200 | 0 | 21,200 |
| 2025-05-02 | 0 | 606,300 | 0 | 585,200 | 0 | 21,100 |
| 2025-04-25 | 0 | 597,500 | 0 | 574,700 | 0 | 22,800 |
| 2025-04-18 | 0 | 585,800 | 0 | 564,200 | 0 | 21,600 |
| 2025-04-11 | 0 | 571,900 | 0 | 550,600 | 0 | 21,300 |
| 2025-04-04 | 500 | 588,700 | 500 | 551,300 | 0 | 37,400 |
| 2025-03-28 | 0 | 634,100 | 0 | 589,700 | 0 | 44,400 |
| 2025-03-21 | 0 | 638,700 | 0 | 625,400 | 0 | 13,300 |
| 2025-03-14 | 0 | 637,400 | 0 | 624,800 | 0 | 12,600 |
| 2025-03-07 | 0 | 638,300 | 0 | 625,300 | 0 | 13,000 |
| 2025-02-28 | 0 | 640,100 | 0 | 500,900 | 0 | 139,200 |
| 2025-02-21 | 0 | 640,900 | 0 | 501,200 | 0 | 139,700 |
| 2025-02-14 | 0 | 641,500 | 0 | 501,200 | 0 | 140,300 |
| 2025-02-07 | 0 | 641,900 | 0 | 501,300 | 0 | 140,600 |
| 2025-01-31 | 0 | 658,400 | 0 | 485,000 | 0 | 173,400 |
| 2025-01-24 | 0 | 794,900 | 0 | 486,100 | 0 | 308,800 |
| 2025-01-17 | 0 | 794,600 | 0 | 485,900 | 0 | 308,700 |
| 2025-01-10 | 0 | 796,800 | 0 | 486,200 | 0 | 310,600 |
| 2024-12-27 | 0 | 797,400 | 0 | 485,800 | 0 | 311,600 |
| 2024-12-20 | 0 | 797,400 | 0 | 485,500 | 0 | 311,900 |
| 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
EDINEt更新情報
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 | 2025-06-07 13:23:13 |
| 9782 | 2 | お知らせ詳細 | 株式会社ディーエムエス | 2025-05-28 11:32:13 |
| 9782 | 2 | 2025.05.21第66期定時株主総会招集ご通知 | 2025-05-21 13:33:13 |
| 9782 | 2 | 2025.02.17主要株主の異動に関するお知らせ | 2025-02-18 17:34:14 |
| 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 |