| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241001 | 370 | 371 | 362 | 370 | 1,265,200 | -1 | 100% | 100% | 120% | ▼▼▼ | 99% | 103% | 101% | 93% | 101% |
| 20241002 | 365 | 368 | 360 | 361 | 1,219,000 | -9 | 98% | 99% | 96% | ▼▼▼▼ | 99% | 104% | 101% | 91% | 100% |
| 20241003 | 366 | 368 | 362 | 363 | 957,500 | 2 | 101% | 99% | 79% | ▲ | 103% | 103% | 100% | 92% | 101% |
| 20241004 | 369 | 384 | 368 | 381 | 2,053,100 | 18 | 105% | 103% | 214% | ▲▲ | 97% | 95% | 94% | 96% | 106% |
| 20241007 | 387 | 388 | 377 | 377 | 1,201,500 | -4 | 99% | 97% | 59% | ▼ | 99% | 101% | 98% | 96% | 104% |
| 20241008 | 374 | 376 | 370 | 372 | 1,112,400 | -5 | 99% | 99% | 93% | ▼▼ | 102% | 101% | 98% | 97% | 103% |
| 20241009 | 374 | 382 | 372 | 381 | 1,126,300 | 9 | 102% | 102% | 101% | ▲ | 97% | 99% | 97% | 100% | 106% |
| 20241010 | 378 | 379 | 366 | 367 | 1,303,100 | -14 | 96% | 97% | 116% | ▼ | 99% | 100% | 99% | 96% | 102% |
| 20241011 | 369 | 370 | 364 | 366 | 1,145,600 | -1 | 100% | 99% | 88% | ▼▼ | 103% | 102% | 100% | 96% | 101% |
| 20241015 | 364 | 376 | 363 | 376 | 1,967,300 | 10 | 103% | 103% | 172% | ▲ | 101% | 100% | 99% | 99% | 104% |
| 20241016 | 369 | 377 | 368 | 374 | 1,179,700 | -2 | 99% | 101% | 60% | ▼ | 99% | 98% | 99% | 98% | 104% |
| 20241017 | 370 | 373 | 367 | 368 | 1,113,400 | -6 | 98% | 99% | 94% | ▼▼ | 100% | 98% | 96% | 97% | 102% |
| 20241018 | 367 | 372 | 366 | 368 | 753,300 | 0 | 100% | 100% | 68% | -- | 100% | 97% | 96% | 97% | 102% |
| 20241021 | 369 | 373 | 369 | 370 | 475,200 | 2 | 101% | 100% | 63% | ▲ | 99% | 98% | 96% | 97% | 102% |
| 20241022 | 369 | 372 | 364 | 364 | 915,900 | -6 | 98% | 99% | 193% | ▼ | 99% | 100% | 98% | 96% | 101% |
| 20241023 | 362 | 363 | 356 | 359 | 820,700 | -5 | 99% | 99% | 90% | ▼▼ | 101% | 103% | 100% | 94% | 100% |
| 20241024 | 353 | 360 | 353 | 357 | 860,300 | -2 | 99% | 101% | 105% | ▼▼▼ | 99% | 101% | 98% | 94% | 100% |
| 20241025 | 361 | 362 | 354 | 357 | 972,900 | 0 | 100% | 99% | 113% | -- | 100% | 102% | 98% | 94% | 100% |
| 20241028 | 359 | 363 | 358 | 360 | 875,100 | 3 | 101% | 100% | 90% | ▲ | 101% | 98% | 98% | 94% | 101% |
| 20241029 | 360 | 365 | 358 | 362 | 883,500 | 2 | 101% | 101% | 101% | ▲▲ | 99% | 95% | 96% | 95% | 101% |
| 20241030 | 368 | 368 | 363 | 364 | 2,747,500 | 2 | 101% | 99% | 311% | ▲▲▲ | 100% | 96% | 97% | 96% | 102% |
| 20241031 | 364 | 369 | 361 | 365 | 1,464,400 | 1 | 100% | 100% | 53% | ▲▲▲▲ | 97% | 99% | 99% | 96% | 102% |
| 20241101 | 357 | 363 | 346 | 346 | 1,901,400 | -19 | 95% | 97% | 130% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20241105 | 347 | 351 | 344 | 351 | 904,500 | 5 | 101% | 101% | 48% | ▲ | 101% | 102% | 105% | 92% | 101% |
| 20241106 | 345 | 353 | 345 | 348 | 1,644,000 | -3 | 99% | 101% | 182% | ▼ | 99% | 100% | 103% | 91% | 101% |
| 20241107 | 351 | 353 | 345 | 348 | 958,100 | 0 | 100% | 99% | 58% | -- | 101% | 100% | 103% | 91% | 101% |
| 20241108 | 350 | 354 | 349 | 353 | 945,100 | 5 | 101% | 101% | 99% | ▲ | 99% | 99% | 103% | 94% | 102% |
| 20241111 | 353 | 354 | 349 | 351 | 536,600 | -2 | 99% | 99% | 57% | ▼ | 100% | 101% | 104% | 93% | 101% |
| 20241112 | 347 | 354 | 346 | 347 | 955,500 | -4 | 99% | 100% | 178% | ▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20241113 | 351 | 355 | 347 | 350 | 1,010,200 | 3 | 101% | 100% | 106% | ▲ | 99% | 101% | 103% | 94% | 101% |
| 20241114 | 350 | 354 | 347 | 348 | 805,200 | -2 | 99% | 99% | 80% | ▼ | 99% | 99% | 105% | 94% | 101% |
| 20241115 | 350 | 351 | 348 | 348 | 762,200 | 0 | 100% | 99% | 95% | -- | 101% | 102% | 108% | 94% | 101% |
| 20241118 | 346 | 350 | 345 | 349 | 619,900 | 1 | 100% | 101% | 81% | ▲ | 101% | 101% | 107% | 94% | 101% |
| 20241119 | 349 | 353 | 349 | 352 | 738,200 | 3 | 101% | 101% | 119% | ▲▲ | 99% | 100% | 107% | 96% | 102% |
| 20241120 | 351 | 351 | 347 | 347 | 718,800 | -5 | 99% | 99% | 97% | ▼ | 98% | 101% | 107% | 95% | 100% |
| 20241121 | 349 | 349 | 343 | 343 | 602,900 | -4 | 99% | 98% | 84% | ▼▼ | 102% | 101% | 108% | 94% | 100% |
| 20241122 | 346 | 354 | 345 | 352 | 939,400 | 9 | 103% | 102% | 156% | ▲ | 98% | 99% | 105% | 96% | 103% |
| 20241125 | 356 | 357 | 349 | 349 | 1,415,800 | -3 | 99% | 98% | 151% | ▼ | 101% | 102% | 107% | 96% | 102% |
| 20241126 | 348 | 353 | 347 | 352 | 639,900 | 3 | 101% | 101% | 45% | ▲ | 99% | 103% | 107% | 96% | 103% |
| 20241127 | 350 | 352 | 347 | 347 | 571,800 | -5 | 99% | 99% | 89% | ▼ | 100% | 104% | 107% | 95% | 101% |
| 20241128 | 349 | 352 | 348 | 348 | 427,900 | 1 | 100% | 100% | 75% | ▲ | 100% | 102% | 106% | 95% | 101% |
| 20241129 | 352 | 355 | 349 | 353 | 670,100 | 5 | 101% | 100% | 157% | ▲▲ | 101% | 102% | 106% | 100% | 103% |
| 20241202 | 352 | 357 | 351 | 356 | 851,900 | 3 | 101% | 101% | 127% | ▲▲▲ | 101% | 100% | 104% | 100% | 104% |
| 20241203 | 359 | 363 | 358 | 362 | 1,023,300 | 6 | 102% | 101% | 120% | ▲▲▲▲ | 99% | 101% | 105% | 100% | 106% |
| 20241204 | 357 | 360 | 354 | 354 | 668,800 | -8 | 98% | 99% | 65% | ▼ | 101% | 101% | 105% | 98% | 103% |
| 20241205 | 356 | 359 | 355 | 358 | 438,100 | 4 | 101% | 101% | 66% | ▲ | 99% | 104% | 105% | 99% | 104% |
| 20241206 | 356 | 358 | 353 | 353 | 529,000 | -5 | 99% | 99% | 121% | ▼ | 101% | 105% | 105% | 98% | 103% |
| 20241209 | 355 | 362 | 355 | 359 | 629,700 | 6 | 102% | 101% | 119% | ▲ | 99% | 104% | 102% | 99% | 105% |
| 20241210 | 360 | 360 | 355 | 356 | 599,200 | -3 | 99% | 99% | 95% | ▼ | 101% | 103% | 103% | 98% | 104% |
| 20241211 | 356 | 358 | 352 | 358 | 780,900 | 2 | 101% | 101% | 130% | ▲ | 101% | 101% | 100% | 99% | 104% |
| 20241212 | 365 | 370 | 363 | 369 | 1,932,400 | 11 | 103% | 101% | 247% | ▲▲ | 104% | 104% | 101% | 100% | 108% |
| 20241213 | 361 | 375 | 361 | 374 | 1,273,000 | 5 | 101% | 104% | 66% | ▲▲▲ | 97% | 100% | 97% | 100% | 109% |
| 20241216 | 375 | 376 | 364 | 364 | 765,900 | -10 | 97% | 97% | 60% | ▼ | 100% | 102% | 0% | 97% | 106% |
| 20241217 | 367 | 371 | 365 | 367 | 628,600 | 3 | 101% | 100% | 82% | ▲ | 99% | 102% | 0% | 98% | 107% |
| 20241218 | 368 | 369 | 363 | 363 | 485,000 | -4 | 99% | 99% | 77% | ▼ | 103% | 101% | 0% | 97% | 106% |
| 20241219 | 362 | 375 | 361 | 374 | 1,039,400 | 11 | 103% | 103% | 214% | ▲ | 99% | 98% | 0% | 100% | 108% |
| 20241220 | 374 | 375 | 366 | 370 | 1,364,800 | -4 | 99% | 99% | 131% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20241223 | 373 | 377 | 371 | 374 | 815,900 | 4 | 101% | 100% | 60% | ▲ | 99% | 99% | 0% | 100% | 108% |
| 20241224 | 371 | 372 | 366 | 366 | 545,200 | -8 | 98% | 99% | 67% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241225 | 366 | 367 | 362 | 366 | 486,100 | 0 | 100% | 100% | 89% | -- | 100% | 0% | 0% | 98% | 105% |
| 20241226 | 365 | 367 | 362 | 364 | 799,100 | -2 | 99% | 100% | 164% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241227 | 365 | 369 | 364 | 366 | 565,000 | 2 | 101% | 100% | 71% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241230 | 367 | 368 | 363 | 363 | 695,300 | -3 | 99% | 99% | 123% | ▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 62,700 | 1,772,000 | 23,900 | 442,200 | 38,800 | 1,329,800 |
| 2024-12-13 | 73,200 | 1,653,500 | 24,200 | 437,400 | 49,000 | 1,216,100 |
| 2024-12-06 | 40,700 | 1,976,400 | 24,200 | 508,800 | 16,500 | 1,467,600 |
| 2024-11-29 | 58,300 | 1,986,000 | 23,800 | 494,100 | 34,500 | 1,491,900 |
| 2024-11-22 | 87,400 | 1,942,200 | 22,900 | 456,600 | 64,500 | 1,485,600 |
| 2024-11-15 | 71,200 | 1,927,700 | 22,800 | 418,900 | 48,400 | 1,508,800 |
| 2024-11-08 | 56,800 | 1,954,000 | 22,900 | 408,600 | 33,900 | 1,545,400 |
| 2024-11-01 | 73,700 | 1,974,800 | 23,800 | 439,200 | 49,900 | 1,535,600 |
| 2024-10-25 | 95,700 | 1,817,200 | 23,600 | 404,300 | 72,100 | 1,412,900 |
| 2024-10-18 | 75,600 | 1,653,700 | 22,600 | 428,000 | 53,000 | 1,225,700 |
| 2024-10-11 | 74,300 | 1,853,800 | 22,600 | 487,500 | 51,700 | 1,366,300 |
| 2024-10-04 | 113,500 | 1,673,100 | 37,800 | 433,100 | 75,700 | 1,240,000 |
| 2024-09-27 | 71,900 | 1,704,400 | 21,200 | 446,300 | 50,700 | 1,258,100 |
| 2024-09-20 | 139,800 | 1,818,400 | 21,300 | 477,300 | 118,500 | 1,341,100 |
| 2024-09-13 | 95,200 | 1,851,700 | 21,100 | 467,500 | 74,100 | 1,384,200 |
| 2024-09-06 | 101,200 | 1,735,400 | 21,100 | 434,000 | 80,100 | 1,301,400 |
| 2024-08-30 | 185,500 | 2,197,400 | 81,200 | 590,700 | 104,300 | 1,606,700 |
| 2024-08-23 | 155,400 | 1,936,300 | 82,200 | 541,300 | 73,200 | 1,395,000 |
| 2024-08-16 | 240,100 | 1,360,400 | 93,000 | 353,700 | 147,100 | 1,006,700 |
| 2024-08-09 | 166,300 | 1,372,900 | 92,100 | 312,600 | 74,200 | 1,060,300 |
| 2024-08-02 | 155,200 | 1,985,100 | 81,400 | 653,000 | 73,800 | 1,332,100 |
| 2024-07-26 | 190,400 | 2,272,100 | 82,400 | 827,700 | 108,000 | 1,444,400 |
| 2024-07-19 | 255,200 | 2,366,000 | 104,100 | 823,500 | 151,100 | 1,542,500 |
| 2024-07-12 | 262,300 | 2,417,300 | 103,000 | 821,700 | 159,300 | 1,595,600 |
| 2024-07-05 | 265,700 | 2,247,100 | 101,900 | 766,800 | 163,800 | 1,480,300 |
| 2024-06-28 | 204,100 | 2,270,700 | 101,200 | 778,700 | 102,900 | 1,492,000 |
| 2024-06-21 | 189,400 | 2,335,400 | 105,300 | 851,200 | 84,100 | 1,484,200 |
| 2024-06-14 | 200,100 | 2,346,100 | 102,200 | 840,000 | 97,900 | 1,506,100 |
| 2024-06-07 | 204,100 | 2,651,400 | 101,200 | 939,200 | 102,900 | 1,712,200 |
| 2024-05-31 | 172,700 | 3,299,600 | 71,000 | 1,438,800 | 101,700 | 1,860,800 |
| 2024-05-24 | 213,600 | 3,490,600 | 75,200 | 1,579,700 | 138,400 | 1,910,900 |
| 2024-05-17 | 204,400 | 3,212,400 | 85,400 | 1,179,200 | 119,000 | 2,033,200 |
| 2024-05-10 | 134,300 | 3,128,300 | 71,200 | 948,100 | 63,100 | 2,180,200 |
| 2024-05-02 | 129,500 | 3,129,600 | 74,300 | 958,600 | 55,200 | 2,171,000 |
| 2024-04-26 | 131,300 | 3,104,400 | 74,300 | 932,500 | 57,000 | 2,171,900 |
| 2024-04-19 | 132,300 | 3,319,800 | 77,800 | 1,038,500 | 54,500 | 2,281,300 |
| 2024-04-12 | 130,500 | 3,362,400 | 78,000 | 1,014,400 | 52,500 | 2,348,000 |
| 2024-04-05 | 149,200 | 3,416,500 | 74,500 | 1,040,200 | 74,700 | 2,376,300 |
| 2024-03-29 | 139,500 | 3,200,800 | 75,200 | 951,300 | 64,300 | 2,249,500 |
| 2024-03-22 | 129,200 | 2,697,100 | 74,100 | 805,300 | 55,100 | 1,891,800 |
| 2024-03-15 | 138,600 | 2,783,100 | 74,200 | 836,500 | 64,400 | 1,946,600 |
| 2024-03-08 | 186,300 | 2,378,500 | 97,200 | 745,500 | 89,100 | 1,633,000 |
| 2024-03-01 | 188,200 | 2,501,200 | 97,000 | 729,500 | 91,200 | 1,771,700 |
| 2024-02-22 | 160,900 | 2,439,800 | 97,000 | 713,400 | 63,900 | 1,726,400 |
| 2024-02-16 | 236,500 | 2,366,800 | 137,100 | 749,500 | 99,400 | 1,617,300 |
| 2024-02-09 | 193,200 | 2,231,800 | 99,800 | 708,400 | 93,400 | 1,523,400 |
| 2024-02-02 | 193,600 | 2,143,600 | 97,200 | 658,400 | 96,400 | 1,485,200 |
| 2024-01-26 | 194,500 | 2,031,500 | 99,100 | 586,700 | 95,400 | 1,444,800 |
| 2024-01-19 | 202,800 | 1,969,800 | 99,100 | 598,200 | 103,700 | 1,371,600 |
| 2024-01-12 | 195,700 | 2,026,200 | 98,000 | 643,300 | 97,700 | 1,382,900 |
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 |
|---|---|---|---|
| 2317 | 1 | 株式会社システナ－幅広いIT事業を展開し、トータル・ソリューション・サービスを提供しております | 2024-12-30 15:27:31 |
| 2317 | 2 | IRに関するよくあるご質問｜株式会社システナ | 2024-06-19 01:25:54 |
| 2317 | 2 | システナのあゆみ｜株式会社システナ | 2024-06-19 01:25:52 |
| 2317 | 2 | 株主還元方針・配当｜株式会社システナ | 2024-06-19 01:25:51 |
| 2317 | 2 | 定款・株式取扱規程｜株式会社システナ | 2024-06-19 01:25:50 |
| 2317 | 2 | 株式諸手続き｜株式会社システナ | 2024-06-19 01:25:48 |
| 2317 | 2 | 株主の状況と推移｜株式会社システナ | 2024-06-19 01:25:47 |
| 2317 | 2 | 株式基本情報｜株式会社システナ | 2024-06-19 01:25:46 |
| 2317 | 2 | 一株利益/一株配当金｜株式会社システナ | 2024-06-19 01:25:45 |
| 2317 | 2 | 連結キャッシュ・フロー計算書｜株式会社システナ | 2024-06-19 01:25:44 |