日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2017
07/26	2,585	2,585	2,502	2,505	-3.28%	3,500	54億829万	-0.67%
07/25	2,597	2,612	2,564	2,590	+0.39%	1,400	55億9181万	+2.86%
07/24	2,546	2,580	2,546	2,580	+0.62%	1,500	55億7022万	+2.79%
07/21	2,568	2,568	2,540	2,564	-0.43%	700	55億3567万	+2.36%
07/20	2,552	2,575	2,552	2,575	+0.9%	400	55億5942万	+3%
07/19	2,550	2,559	2,536	2,552	+1.23%	2,000	55億976万	+2.33%
07/18	2,502	2,525	2,502	2,521	-0.12%	500	54億4283万	+1.33%
07/14	2,555	2,555	2,524	2,524	-1.21%	900	54億4931万	+1.65%
07/13	2,549	2,555	2,549	2,555	+0.43%	300	55億1624万	+3.11%
07/12	2,552	2,552	2,544	2,544	-0.59%	300	54億9249万	+2.91%
07/11	2,580	2,580	2,541	2,559	+2.28%	2,400	55億2488万	+3.69%
07/07	2,518	2,518	2,502	2,502	-0.6%	1,800	54億181万	+1.62%
07/06	2,518	2,555	2,517	2,517	+1.21%	4,300	54億3420万	+2.36%
07/05	2,469	2,487	2,469	2,487	+0.65%	800	53億6943万	+1.26%
07/04	2,493	2,493	2,471	2,471	-2.14%	1,400	53億3488万	+0.77%
07/03	2,534	2,534	2,525	2,525	+0.76%	1,100	54億5147万	+3.1%
06/30	2,505	2,512	2,490	2,506	-0.08%	1,100	54億1045万	+2.62%
06/29	15:00 支配株主等に関する事項について
06/29	2,481	2,508	2,481	2,508	+1.09%	1,000	54億1477万	+2.96%
06/28	2,539	2,540	2,481	2,481	-2.67%	2,600	53億5647万	+2.01%
06/27	2,568	2,598	2,538	2,549	-0.35%	1,500	55億329万	+4.9%
06/26	2,533	2,558	2,502	2,558	+3.02%	6,300	55億2272万	+5.44%
06/23	2,520	2,520	2,478	2,483	-0.84%	6,200	53億6079万	+2.65%
06/22	2,469	2,522	2,469	2,504	+2.41%	16,900	54億613万	+3.64%
06/21	2,453	2,483	2,445	2,445	-0.2%	2,700	52億7875万	+1.41%
06/20	2,435	2,452	2,408	2,450	+1.91%	1,200	52億8955万	+1.87%
06/19	2,417	2,423	2,400	2,404	+0.71%	2,200	51億9023万	+0.29%
06/16	2,441	2,441	2,387	2,387	-2.41%	2,200	51億5353万	-0.17%
06/15	2,459	2,464	2,446	2,446	+0.04%	3,600	52億8091万	+2.51%
06/14	2,449	2,490	2,445	2,445	+1.03%	8,200	52億7875万	+3.51%
06/13	2,443	2,446	2,420	2,420	+0.17%	2,700	52億2478万	+3.64%
06/12	2,331	2,416	2,331	2,416	+1.47%	3,200	52億1614万	+4.63%
06/09	2,396	2,411	2,381	2,381	-0.79%	2,000	51億4057万	+4.29%
06/08	2,400	2,435	2,400	2,400	-0.83%	4,400	51億8160万	+6.29%
06/07	2,424	2,425	2,393	2,420	-0.29%	2,100	52億2478万	+8.42%
06/06	2,413	2,427	2,393	2,427	+0.17%	8,800	52億3989万	+10.07%
06/05	2,430	2,458	2,422	2,423	+0.17%	2,100	52億3125万	+11.2%
06/02	2,446	2,470	2,419	2,419	-0.74%	6,300	52億2262万	+12.35%
06/01	2,416	2,448	2,413	2,437	+1.8%	3,500	52億6148万	+14.52%
05/31	2,398	2,411	2,392	2,394	+0.38%	2,000	51億6864万	+14%
05/30	2,386	2,386	2,366	2,385	+1.32%	800	51億4921万	+15%
05/29	2,350	2,376	2,350	2,354	-0.21%	3,500	50億8228万	+14.89%
05/26	2,408	2,408	2,359	2,359	-2.52%	8,300	50億9308万	+16.72%
05/25	2,432	2,433	2,408	2,420	-0.49%	4,000	52億2478万	+21.3%
05/24	2,430	2,435	2,421	2,432	+0.08%	13,400	52億5068万	+23.7%
05/23	2,419	2,460	2,411	2,430	+1.72%	15,000	52億4637万	+25.32%
05/22	2,401	2,429	2,389	2,389	-0.83%	5,100	51億5785万	+24.88%
05/19	2,400	2,415	2,391	2,409	+0.75%	3,400	52億103万	+27.39%
05/18	2,280	2,400	2,279	2,391	+4.87%	17,200	51億6216万	+28.07%
05/17	2,268	2,280	2,253	2,280	+1.15%	6,800	49億2252万	+23.51%
05/16	2,280	2,280	2,248	2,254	-0.49%	6,200	48億6638万	+23.1%
05/15	2,251	2,288	2,208	2,265	+0.62%	23,700	48億9013万	+24.79%
05/12	2,251	2,251	2,241	2,251	+21.61%	24,200	48億5990万	+25.13%
05/11	16:00 株式会社DTSによるデータリンクス株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
05/11	16:00 役員の異動に関するお知らせ
05/11	16:00 平成29年3月期決算短信〔日本基準〕(非連結)
05/11	1,796	1,860	1,786	1,851	+4.4%	2,800	39億9630万	+3.81%
05/09	1,760	1,773	1,760	1,773	+0.45%	200	38億2790万	-0.51%
05/08	1,761	1,765	1,761	1,765	+0.28%	700	38億1063万	-1.18%
05/02	1,760	1,768	1,760	1,760	-0.06%	900	37億9984万	-1.62%
05/01	1,751	1,761	1,751	1,761	+0.57%	700	38億199万	-1.73%
04/28	1,759	1,760	1,751	1,751	-0.23%	1,200	37億8040万	-2.45%
04/27	1,760	1,761	1,745	1,755	-0.28%	4,400	37億8904万	-2.39%
04/26	1,760	1,761	1,755	1,760	-1.35%	1,000	37億9984万	-2.33%
04/25	1,819	1,819	1,760	1,784	-0.06%	900	38億5165万	-1.16%
04/24	1,825	1,825	1,785	1,785	+2.29%	300	38億5381万	-1.27%
04/17	1,746	1,746	1,745	1,745	0%	300	37億6745万	-3.64%
04/14	1,744	1,746	1,744	1,745	0%	700	37億6745万	-3.91%
04/13	1,745	1,745	1,745	1,745	+4.8%	100	37億6745万	-4.07%
04/12	1,695	1,695	1,665	1,665	-2.06%	500	35億9473万	-8.67%
04/11	1,700	1,700	1,695	1,700	-0.29%	400	36億7030万	-7.15%
04/10	1,750	1,750	1,705	1,705	-2.57%	1,000	36億8109万	-7.14%
04/07	1,795	1,795	1,750	1,750	-2.56%	300	37億7825万	-4.94%
04/06	1,825	1,825	1,795	1,796	-1.59%	800	38億7756万	-2.6%
04/05	1,825	1,825	1,825	1,825	0%	200	39億4017万	-1.14%
04/04	1,864	1,864	1,825	1,825	-2.14%	600	39億4017万	-1.19%
04/03	1,880	1,880	1,825	1,865	-1.32%	900	40億2653万	+0.92%
03/31	1,892	1,892	1,890	1,890	+2.05%	400	40億8051万	+2.33%
03/30	1,851	1,852	1,851	1,852	-0.43%	200	39億9846万	+0.33%
03/29	1,860	1,860	1,860	1,860	+0.54%	100	40億1574万	+0.7%
03/28	1,850	1,850	1,850	1,850	0%	100	39億9415万	+0.16%
03/27	1,851	1,851	1,837	1,850	-0.05%	400	39億9415万	+0.05%
03/23	1,851	1,851	1,851	1,851	0%	400	39億9630万	0%
03/22	1,836	1,851	1,836	1,851	+0.82%	700	39億9630万	-0.11%
03/21	1,904	1,904	1,836	1,836	0%	1,000	39億6392万	-1.02%
03/17	15:00 組織変更および人事異動に関するお知らせ
03/17	15:00 業績予想の修正に関するお知らせ
03/17	1,836	1,836	1,836	1,836	0%	200	39億6392万	-1.18%
03/16	1,836	1,836	1,836	1,836	0%	400	39億6392万	-1.24%
03/15	1,836	1,836	1,836	1,836	-0.05%	200	39億6392万	-1.34%
03/14	1,836	1,838	1,836	1,837	-1.61%	400	39億6608万	-1.45%
03/13	1,862	1,870	1,862	1,867	+0.27%	800	40億3085万	+0.11%
03/10	1,841	1,865	1,838	1,862	-0.27%	800	40億2005万	-0.21%
03/09	1,825	1,867	1,825	1,867	+2.25%	600	40億3085万	+0.05%
03/08	1,828	1,828	1,826	1,826	-0.11%	200	39億4233万	-2.14%
03/07	1,835	1,836	1,828	1,828	-1.88%	4,800	39億4665万	-2.04%
03/06	1,878	1,878	1,810	1,863	+1.36%	1,200	40億2221万	-0.16%
03/03	1,838	1,838	1,833	1,838	+0.44%	800	39億6824万	-1.55%
03/02	1,832	1,835	1,830	1,830	0%	700	39億5097万	-1.93%
03/01	1,830	1,830	1,830	1,830	-1.08%	200	39億5097万	-1.56%
02/28	1,850	1,850	1,815	1,850	0%	800	39億9415万	-0.22%
02/27	1,849	1,850	1,849	1,850	+0.82%	1,300	39億9415万	+0.33%
02/24	1,835	1,835	1,835	1,835	0%	200	39億6176万	-0.16%
02/23	1,842	1,874	1,835	1,835	-2.13%	4,700	39億6176万	0%
02/22	1,875	1,875	1,875	1,875	+0.48%	100	40億4812万	+2.29%
02/20	1,866	1,866	1,866	1,866	0%	100	40億2869万	+2.08%

2145 データリンクス

IR情報

2017/02/20～2017/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート