| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 335 | 340 | 333 | 339 | 2,388,400 | -1 | 100% | 101% | 193% | ▼▼ | 99% | 109% | 114% | 96% | 108% |
| 20240726 | 341 | 345 | 339 | 339 | 1,528,700 | 0 | 100% | 99% | 64% | -- | 100% | 108% | 113% | 96% | 108% |
| 20240729 | 344 | 349 | 343 | 345 | 1,919,600 | 6 | 102% | 100% | 126% | ▲ | 99% | 99% | 116% | 97% | 109% |
| 20240730 | 345 | 345 | 339 | 342 | 1,025,200 | -3 | 99% | 99% | 53% | ▼ | 100% | 102% | 118% | 97% | 104% |
| 20240731 | 339 | 342 | 337 | 340 | 1,932,700 | -2 | 99% | 100% | 189% | ▼▼ | 102% | 95% | 110% | 96% | 100% |
| 20240801 | 364 | 374 | 361 | 370 | 5,669,700 | 30 | 109% | 102% | 293% | ▲ | 96% | 97% | 112% | 100% | 109% |
| 20240802 | 357 | 357 | 342 | 342 | 2,888,500 | -28 | 92% | 96% | 51% | ▼ | 97% | 105% | 120% | 92% | 101% |
| 20240805 | 334 | 341 | 317 | 323 | 4,306,900 | -19 | 94% | 97% | 149% | ▼▼ | 100% | 102% | 116% | 87% | 100% |
| 20240806 | 345 | 355 | 339 | 346 | 3,309,400 | 23 | 107% | 100% | 77% | ▲ | 101% | 103% | 116% | 94% | 107% |
| 20240807 | 344 | 353 | 337 | 346 | 2,622,300 | 0 | 100% | 101% | 79% | -- | 100% | 104% | 117% | 94% | 107% |
| 20240808 | 342 | 349 | 339 | 341 | 1,929,000 | -5 | 99% | 100% | 74% | ▼ | 101% | 105% | 114% | 92% | 106% |
| 20240809 | 350 | 356 | 346 | 352 | 1,852,000 | 11 | 103% | 101% | 96% | ▲ | 99% | 105% | 114% | 95% | 109% |
| 20240813 | 350 | 353 | 342 | 346 | 1,806,900 | -6 | 98% | 99% | 98% | ▼ | 102% | 107% | 114% | 94% | 107% |
| 20240814 | 348 | 354 | 347 | 354 | 1,653,900 | 8 | 102% | 102% | 92% | ▲ | 99% | 106% | 112% | 96% | 110% |
| 20240815 | 353 | 353 | 347 | 350 | 1,396,500 | -4 | 99% | 99% | 84% | ▼ | 104% | 110% | 112% | 95% | 108% |
| 20240816 | 353 | 366 | 351 | 366 | 2,506,400 | 16 | 105% | 104% | 179% | ▲ | 100% | 106% | 108% | 99% | 113% |
| 20240819 | 366 | 372 | 363 | 367 | 2,408,900 | 1 | 100% | 100% | 96% | ▲▲ | 101% | 104% | 106% | 99% | 114% |
| 20240820 | 372 | 377 | 368 | 374 | 1,665,500 | 7 | 102% | 101% | 69% | ▲▲▲ | 100% | 108% | 106% | 100% | 116% |
| 20240821 | 372 | 373 | 366 | 371 | 1,182,500 | -3 | 99% | 100% | 71% | ▼ | 101% | 104% | 103% | 99% | 115% |
| 20240822 | 386 | 398 | 384 | 389 | 4,221,400 | 18 | 105% | 101% | 357% | ▲ | 101% | 103% | 103% | 100% | 120% |
| 20240823 | 382 | 387 | 380 | 387 | 1,984,300 | -2 | 99% | 101% | 47% | ▼ | 100% | 102% | 99% | 99% | 120% |
| 20240826 | 387 | 389 | 381 | 387 | 1,616,300 | 0 | 100% | 100% | 81% | -- | 103% | 101% | 98% | 99% | 120% |
| 20240827 | 387 | 400 | 386 | 400 | 2,178,300 | 13 | 103% | 103% | 135% | ▲ | 99% | 98% | 95% | 100% | 124% |
| 20240828 | 400 | 400 | 392 | 395 | 1,276,900 | -5 | 99% | 99% | 59% | ▼ | 99% | 98% | 95% | 99% | 122% |
| 20240829 | 397 | 403 | 392 | 395 | 2,041,900 | 0 | 100% | 99% | 160% | -- | 98% | 100% | 95% | 99% | 122% |
| 20240830 | 397 | 401 | 386 | 390 | 2,920,600 | -5 | 99% | 98% | 143% | ▼ | 101% | 102% | 98% | 98% | 121% |
| 20240902 | 387 | 391 | 381 | 389 | 1,561,900 | -1 | 100% | 101% | 53% | ▼▼ | 100% | 100% | 97% | 97% | 120% |
| 20240903 | 392 | 396 | 390 | 391 | 1,258,500 | 2 | 101% | 100% | 81% | ▲ | 102% | 100% | 98% | 98% | 115% |
| 20240904 | 385 | 396 | 385 | 391 | 2,010,300 | 0 | 100% | 102% | 160% | -- | 102% | 98% | 98% | 98% | 115% |
| 20240905 | 388 | 401 | 387 | 396 | 2,278,500 | 5 | 101% | 102% | 113% | ▲ | 98% | 94% | 95% | 99% | 116% |
| 20240906 | 399 | 406 | 389 | 393 | 2,079,900 | -3 | 99% | 98% | 91% | ▼ | 101% | 98% | 100% | 98% | 114% |
| 20240909 | 382 | 389 | 381 | 384 | 1,404,300 | -9 | 98% | 101% | 68% | ▼▼ | 99% | 97% | 99% | 96% | 111% |
| 20240910 | 386 | 387 | 381 | 381 | 1,142,000 | -3 | 99% | 99% | 81% | ▼▼▼ | 97% | 99% | 101% | 95% | 109% |
| 20240911 | 376 | 376 | 364 | 366 | 2,249,900 | -15 | 96% | 97% | 197% | ▼▼▼▼ | 101% | 100% | 102% | 92% | 105% |
| 20240912 | 374 | 379 | 373 | 376 | 1,055,000 | 10 | 103% | 101% | 47% | ▲ | 99% | 99% | 102% | 94% | 103% |
| 20240913 | 375 | 376 | 371 | 372 | 957,300 | -4 | 99% | 99% | 91% | ▼ | 101% | 101% | 102% | 93% | 102% |
| 20240917 | 372 | 375 | 370 | 374 | 957,000 | 2 | 101% | 101% | 100% | ▲ | 100% | 100% | 102% | 94% | 102% |
| 20240918 | 373 | 376 | 368 | 373 | 1,155,400 | -1 | 100% | 100% | 121% | ▼ | 101% | 103% | 104% | 93% | 102% |
| 20240919 | 367 | 374 | 366 | 370 | 1,369,600 | -3 | 99% | 101% | 119% | ▼▼ | 100% | 102% | 102% | 93% | 101% |
| 20240920 | 372 | 376 | 370 | 371 | 1,841,700 | 1 | 100% | 100% | 134% | ▲ | 99% | 101% | 101% | 93% | 101% |
| 20240924 | 376 | 377 | 372 | 374 | 1,447,700 | 3 | 101% | 99% | 79% | ▲▲ | 100% | 100% | 102% | 94% | 102% |
| 20240925 | 372 | 376 | 371 | 371 | 1,352,000 | -3 | 99% | 100% | 93% | ▼ | 101% | 99% | 101% | 93% | 101% |
| 20240926 | 374 | 380 | 374 | 379 | 1,726,200 | 8 | 102% | 101% | 128% | ▲ | 101% | 97% | 100% | 96% | 104% |
| 20240927 | 375 | 378 | 370 | 378 | 958,200 | -1 | 100% | 101% | 56% | ▼ | 100% | 103% | 102% | 95% | 103% |
| 20240930 | 370 | 371 | 364 | 371 | 1,056,300 | -7 | 98% | 100% | 110% | ▼▼ | 100% | 103% | 101% | 94% | 101% |
| 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% | 0% | 96% | 104% |
| 20241008 | 374 | 376 | 370 | 372 | 1,112,400 | -5 | 99% | 99% | 93% | ▼▼ | 102% | 101% | 0% | 97% | 103% |
| 20241009 | 374 | 382 | 372 | 381 | 1,126,300 | 9 | 102% | 102% | 101% | ▲ | 97% | 99% | 0% | 100% | 106% |
| 20241010 | 378 | 379 | 366 | 367 | 1,303,100 | -14 | 96% | 97% | 116% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241011 | 369 | 370 | 364 | 366 | 1,145,600 | -1 | 100% | 99% | 88% | ▼▼ | 103% | 102% | 0% | 96% | 101% |
| 20241015 | 364 | 376 | 363 | 376 | 1,967,300 | 10 | 103% | 103% | 172% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241016 | 369 | 377 | 368 | 374 | 1,179,700 | -2 | 99% | 101% | 60% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241017 | 370 | 373 | 367 | 368 | 1,113,400 | -6 | 98% | 99% | 94% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 367 | 372 | 366 | 368 | 753,300 | 0 | 100% | 100% | 68% | -- | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 369 | 373 | 369 | 370 | 475,200 | 2 | 101% | 100% | 63% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 369 | 372 | 364 | 364 | 915,900 | -6 | 98% | 99% | 193% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 07:23:01 |
| 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 |