[6088]シグマクシス:【経営コンサルティング】戦略立案、システム開発・実行まで一貫
Yahoo! 【プライム/サービス業】 売上高:262930 当期純利益:43940 総資産:197400 時価:876億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,045 | 1,051 | 1,038 | 1,047 | 563,900 | 144,000 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 86% | 0% |
| 20250815 | 1,067 | 1,071 | 1,048 | 1,051 | 419,900 | -255,500 | 99% | ▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20250730 | 1,182 | 1,200 | 1,166 | 1,197 | 466,200 | 3,500 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250806 | 1,149 | 1,179 | 1,088 | 1,109 | 2,287,200 | 1,913,000 | 92% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250819 | 1,041 | 1,048 | 1,030 | 1,038 | 644,900 | 81,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250813 | 1,104 | 1,115 | 1,095 | 1,101 | 572,900 | -242,500 | 99% | ▼ | 8828 | 0 | 0 | 90% | 1% |
| 20250828 | 992 | 995 | 974 | 985 | 889,600 | 178,500 | 99% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20250827 | 995 | 1,003 | 981 | 1,000 | 711,100 | 20,300 | 100% | ▲ | 7771 | 0 | 0 | 82% | 0% |
| 20250826 | 1,008 | 1,008 | 994 | 997 | 690,800 | 148,500 | 98% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250825 | 1,016 | 1,022 | 1,010 | 1,015 | 542,300 | -118,300 | 100% | ▲ | 8882 | 0 | 0 | 83% | 0% |
| 20250822 | 1,032 | 1,035 | 1,013 | 1,013 | 660,600 | -17,900 | 98% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20250821 | 1,046 | 1,046 | 1,026 | 1,030 | 678,500 | 135,600 | 97% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250820 | 1,050 | 1,059 | 1,039 | 1,057 | 542,900 | -102,000 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20250814 | 1,090 | 1,094 | 1,061 | 1,065 | 675,400 | 102,500 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250728 | 1,164 | 1,181 | 1,151 | 1,163 | 545,800 | 46,900 | 100% | ▲▲▲ | 1711 | 0 | 5 | 93% | 2% |
| 20250812 | 1,100 | 1,120 | 1,100 | 1,111 | 815,400 | 195,200 | 102% | ▲ | 1171 | 0 | 0 | 91% | 2% |
| 20250808 | 1,102 | 1,113 | 1,092 | 1,093 | 620,200 | -145,500 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250807 | 1,122 | 1,128 | 1,102 | 1,114 | 765,700 | -1,521,500 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250805 | 1,228 | 1,228 | 1,209 | 1,209 | 374,200 | -104,200 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250804 | 1,164 | 1,220 | 1,156 | 1,213 | 478,400 | 102,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250801 | 1,205 | 1,229 | 1,195 | 1,224 | 376,400 | -65,500 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250731 | 1,195 | 1,216 | 1,188 | 1,211 | 441,900 | -24,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250729 | 1,156 | 1,187 | 1,152 | 1,173 | 462,700 | -83,100 | 101% | ▲▲▲▲ | 2282 | 0 | 4 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6088 | MERRILL LYNCH INTERNATIONAL | 464,457 | 1% | ▲ | |
| 2025-07-30 | 6088 | MERRILL LYNCH INTERNATIONAL | 479,357 | 1% | ▲ | 14,900 |
| 2025-07-31 | 6088 | MERRILL LYNCH INTERNATIONAL | 499,557 | 1% | ▲ | 20,200 |
| 2025-08-04 | 6088 | MERRILL LYNCH INTERNATIONAL | 527,457 | 1% | ▲ | 27,900 |
| 2025-08-05 | 6088 | MERRILL LYNCH INTERNATIONAL | 574,457 | 1% | ▲ | 47,000 |
| 2025-08-06 | 6088 | MERRILL LYNCH INTERNATIONAL | 585,857 | 1% | ▲ | 11,400 |
| 2025-08-07 | 6088 | MERRILL LYNCH INTERNATIONAL | 556,357 | 1% | ▼ | -29,500 |
| 2025-08-08 | 6088 | MERRILL LYNCH INTERNATIONAL | 498,257 | 1% | ▼ | -58,100 |
| 2025-08-12 | 6088 | MERRILL LYNCH INTERNATIONAL | 438,157 | 0% | ▼ | -60,100 |
| 2025-08-13 | 6088 | J.P. MORGAN SECURITIES PLC | 445,094 | 1% | ▲ | |
| 2025-08-14 | 6088 | J.P. MORGAN SECURITIES PLC | 439,294 | 0% | ▼ | |
| 2025-08-15 | 6088 | J.P. MORGAN SECURITIES PLC | 445,794 | 1% | ▲ | 6,500 |
| 2025-08-18 | 6088 | J.P. MORGAN SECURITIES PLC | 444,994 | 0% | ▼ | -800 |
| 2025-08-19 | 6088 | J.P. MORGAN SECURITIES PLC | 445,994 | 1% | ▲ | 1,000 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 415,200 | 49,400 | 197,900 | 10,100 | 217,300 | 39,300 |
| 2025-08-08 | 666,900 | 43,200 | 195,600 | 14,700 | 471,300 | 28,500 |
| 2025-08-15 | 692,400 | 44,900 | 181,400 | 16,200 | 511,000 | 28,700 |
| 2025-08-22 | 838,000 | 43,600 | 231,300 | 15,200 | 606,700 | 28,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-07 10:22 | S100UHKF | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-08 10:16 | S100UNEO | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-14 15:14 | S100V7UF | 株式会社インテック | 変更報告書 |
| 2025-02-19 11:16 | S100V996 | 株式会社インテック | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-09 10:25 | S100VPQP | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-07 11:12 | S100WH01 | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |