| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250311 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 121% | 117% | 94% | 103% |
| 20250318 | 1,240 | 1,250 | 1,240 | 1,250 | 200 | 21 | 102% | 101% | 200% | ▲ | 107% | 107% | 101% | 96% | 105% |
| 20250319 | 1,400 | 1,502 | 1,390 | 1,494 | 217,300 | 244 | 120% | 107% | 108650% | ▲▲ | 100% | 100% | 94% | 100% | 126% |
| 20250321 | 1,500 | 1,522 | 1,483 | 1,506 | 33,900 | 12 | 101% | 100% | 16% | ▲▲▲ | 99% | 99% | 95% | 100% | 127% |
| 20250324 | 1,505 | 1,506 | 1,495 | 1,497 | 8,000 | -9 | 99% | 99% | 24% | ▼ | 100% | 95% | 95% | 99% | 126% |
| 20250325 | 1,494 | 1,509 | 1,494 | 1,497 | 9,700 | 0 | 100% | 100% | 121% | -- | 100% | 97% | 95% | 99% | 126% |
| 20250326 | 1,497 | 1,512 | 1,497 | 1,500 | 7,600 | 3 | 100% | 100% | 78% | ▲ | 99% | 97% | 95% | 100% | 126% |
| 20250327 | 1,506 | 1,512 | 1,495 | 1,495 | 7,100 | -5 | 100% | 99% | 93% | ▼ | 99% | 102% | 104% | 99% | 126% |
| 20250328 | 1,427 | 1,441 | 1,410 | 1,411 | 11,200 | -84 | 94% | 99% | 158% | ▼▼ | 101% | 100% | 124% | 94% | 119% |
| 20250331 | 1,410 | 1,427 | 1,402 | 1,423 | 3,000 | 12 | 101% | 101% | 27% | ▲ | 98% | 95% | 118% | 94% | 117% |
| 20250401 | 1,479 | 1,479 | 1,444 | 1,455 | 3,700 | 32 | 102% | 98% | 123% | ▲▲ | 98% | 93% | 118% | 97% | 120% |
| 20250402 | 1,485 | 1,485 | 1,453 | 1,453 | 2,400 | -2 | 100% | 98% | 65% | ▼ | 98% | 97% | 121% | 96% | 120% |
| 20250403 | 1,443 | 1,451 | 1,410 | 1,410 | 4,600 | -43 | 97% | 98% | 192% | ▼▼ | 100% | 100% | 125% | 94% | 116% |
| 20250404 | 1,401 | 1,418 | 1,387 | 1,398 | 8,400 | -12 | 99% | 100% | 183% | ▼▼▼ | 104% | 105% | 131% | 93% | 114% |
| 20250408 | 1,331 | 1,435 | 1,331 | 1,379 | 9,600 | -19 | 99% | 104% | 114% | ▼▼▼▼ | 100% | 103% | 128% | 92% | 113% |
| 20250409 | 1,367 | 1,400 | 1,366 | 1,366 | 4,600 | -13 | 99% | 100% | 48% | ▼▼▼▼▼ | 100% | 100% | 125% | 91% | 112% |
| 20250410 | 1,400 | 1,406 | 1,399 | 1,402 | 2,900 | 36 | 103% | 100% | 63% | ▲ | 95% | 100% | 124% | 93% | 115% |
| 20250411 | 1,411 | 1,411 | 1,336 | 1,336 | 9,200 | -66 | 95% | 95% | 317% | ▼ | 98% | 98% | 123% | 89% | 109% |
| 20250414 | 1,426 | 1,426 | 1,400 | 1,400 | 4,600 | 64 | 105% | 98% | 50% | ▲ | 100% | 102% | 104% | 93% | 114% |
| 20250415 | 1,401 | 1,425 | 1,401 | 1,403 | 2,200 | 3 | 100% | 100% | 48% | ▲▲ | 99% | 100% | 102% | 93% | 114% |
| 20250416 | 1,421 | 1,421 | 1,403 | 1,404 | 4,800 | 1 | 100% | 99% | 218% | ▲▲▲ | 99% | 101% | 103% | 93% | 112% |
| 20250417 | 1,403 | 1,410 | 1,394 | 1,394 | 4,800 | -10 | 99% | 99% | 100% | ▼ | 100% | 101% | 106% | 93% | 104% |
| 20250418 | 1,401 | 1,410 | 1,400 | 1,400 | 1,100 | 6 | 100% | 100% | 23% | ▲ | 102% | 106% | 106% | 93% | 105% |
| 20250421 | 1,398 | 1,426 | 1,398 | 1,424 | 1,200 | 24 | 102% | 102% | 109% | ▲▲ | 99% | 123% | 104% | 95% | 107% |
| 20250422 | 1,424 | 1,426 | 1,405 | 1,415 | 2,000 | -9 | 99% | 99% | 167% | ▼ | 100% | 123% | 104% | 94% | 106% |
| 20250423 | 1,423 | 1,423 | 1,401 | 1,418 | 3,000 | 3 | 100% | 100% | 150% | ▲ | 99% | 101% | 104% | 95% | 106% |
| 20250424 | 1,424 | 1,484 | 1,390 | 1,405 | 24,100 | -13 | 99% | 99% | 803% | ▼ | 103% | 100% | 103% | 94% | 105% |
| 20250425 | 1,435 | 1,487 | 1,409 | 1,478 | 18,400 | 73 | 105% | 103% | 76% | ▲ | 121% | 99% | 102% | 100% | 111% |
| 20250428 | 1,448 | 1,748 | 1,381 | 1,748 | 122,600 | 270 | 118% | 121% | 666% | ▲▲ | 90% | 88% | 92% | 100% | 131% |
| 20250430 | 1,612 | 1,899 | 1,422 | 1,444 | 174,700 | -304 | 83% | 90% | 142% | ▼ | 99% | 99% | 103% | 83% | 108% |
| 20250501 | 1,433 | 1,448 | 1,414 | 1,415 | 18,000 | -29 | 98% | 99% | 10% | ▼▼ | 101% | 100% | 103% | 81% | 106% |
| 20250502 | 1,421 | 1,505 | 1,400 | 1,429 | 42,100 | 14 | 101% | 101% | 234% | ▲ | 102% | 103% | 104% | 82% | 107% |
| 20250507 | 1,400 | 1,550 | 1,385 | 1,423 | 75,900 | -6 | 100% | 102% | 180% | ▼ | 100% | 102% | 101% | 81% | 107% |
| 20250508 | 1,423 | 1,430 | 1,408 | 1,416 | 3,300 | -7 | 100% | 100% | 4% | ▼▼ | 100% | 102% | 100% | 81% | 106% |
| 20250509 | 1,429 | 1,429 | 1,414 | 1,424 | 1,900 | 8 | 101% | 100% | 58% | ▲ | 99% | 101% | 100% | 81% | 107% |
| 20250512 | 1,432 | 1,584 | 1,384 | 1,413 | 102,500 | -11 | 99% | 99% | 5395% | ▼ | 100% | 103% | 99% | 81% | 106% |
| 20250513 | 1,443 | 1,649 | 1,380 | 1,445 | 180,700 | 32 | 102% | 100% | 176% | ▲ | 99% | 101% | 98% | 83% | 108% |
| 20250514 | 1,463 | 1,607 | 1,420 | 1,449 | 246,600 | 4 | 100% | 99% | 136% | ▲▲ | 99% | 100% | 98% | 83% | 104% |
| 20250515 | 1,463 | 1,493 | 1,449 | 1,452 | 4,700 | 3 | 100% | 99% | 2% | ▲▲▲ | 100% | 100% | 98% | 83% | 104% |
| 20250516 | 1,452 | 1,463 | 1,448 | 1,452 | 1,600 | 0 | 100% | 100% | 34% | -- | 102% | 99% | 97% | 83% | 104% |
| 20250519 | 1,452 | 1,485 | 1,452 | 1,483 | 3,100 | 31 | 102% | 102% | 194% | ▲ | 97% | 96% | 95% | 85% | 106% |
| 20250520 | 1,490 | 1,496 | 1,451 | 1,451 | 4,900 | -32 | 98% | 97% | 158% | ▼ | 100% | 98% | 97% | 83% | 104% |
| 20250521 | 1,455 | 1,470 | 1,455 | 1,459 | 5,700 | 8 | 101% | 100% | 116% | ▲ | 100% | 98% | 97% | 83% | 104% |
| 20250522 | 1,450 | 1,461 | 1,443 | 1,443 | 2,500 | -16 | 99% | 100% | 44% | ▼ | 97% | 98% | 96% | 83% | 103% |
| 20250523 | 1,466 | 1,466 | 1,429 | 1,429 | 3,500 | -14 | 99% | 97% | 140% | ▼▼ | 100% | 100% | 0% | 82% | 102% |
| 20250526 | 1,429 | 1,440 | 1,426 | 1,426 | 2,000 | -3 | 100% | 100% | 57% | ▼▼▼ | 100% | 99% | 0% | 82% | 101% |
| 20250527 | 1,426 | 1,444 | 1,425 | 1,428 | 1,400 | 2 | 100% | 100% | 70% | ▲ | 99% | 98% | 0% | 82% | 101% |
| 20250528 | 1,436 | 1,438 | 1,414 | 1,415 | 4,000 | -13 | 99% | 99% | 286% | ▼ | 101% | 100% | 0% | 81% | 100% |
| 20250529 | 1,415 | 1,433 | 1,415 | 1,430 | 2,600 | 15 | 101% | 101% | 65% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20250530 | 1,436 | 1,436 | 1,418 | 1,418 | 1,700 | -12 | 99% | 99% | 65% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20250602 | 1,418 | 1,420 | 1,414 | 1,414 | 1,500 | -4 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250603 | 1,415 | 1,415 | 1,408 | 1,410 | 3,700 | -4 | 100% | 100% | 247% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 1,414 | 1,415 | 1,414 | 1,415 | 400 | 5 | 100% | 100% | 11% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 1,413 | 1,424 | 1,410 | 1,410 | 1,900 | -5 | 100% | 100% | 475% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20250606 | 1,410 | 1,411 | 1,409 | 1,411 | 2,700 | 1 | 100% | 100% | 142% | ▲ | % | % | % | 95% | 100% |
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 | 21,300 | 0 | 5,800 | 0 | 15,500 |
| 2025-05-23 | 0 | 21,100 | 0 | 6,000 | 0 | 15,100 |
| 2025-05-16 | 0 | 21,000 | 0 | 5,500 | 0 | 15,500 |
| 2025-05-09 | 0 | 19,900 | 0 | 6,200 | 0 | 13,700 |
| 2025-05-02 | 0 | 21,500 | 0 | 7,400 | 0 | 14,100 |
| 2025-04-25 | 0 | 10,300 | 0 | 4,900 | 0 | 5,400 |
| 2025-04-18 | 0 | 10,800 | 0 | 5,100 | 0 | 5,700 |
| 2025-04-11 | 0 | 12,200 | 0 | 5,300 | 0 | 6,900 |
| 2025-04-04 | 0 | 12,400 | 0 | 6,300 | 0 | 6,100 |
| 2025-03-28 | 0 | 11,000 | 0 | 5,500 | 0 | 5,500 |
| 2025-03-21 | 400 | 14,000 | 400 | 7,100 | 0 | 6,900 |
| 2025-03-14 | 0 | 18,500 | 0 | 13,800 | 0 | 4,700 |
| 2025-03-07 | 0 | 18,600 | 0 | 13,800 | 0 | 4,800 |
| 2025-02-28 | 0 | 18,500 | 0 | 13,700 | 0 | 4,800 |
| 2025-02-21 | 0 | 20,700 | 0 | 13,800 | 0 | 6,900 |
| 2025-02-14 | 0 | 22,000 | 0 | 14,900 | 0 | 7,100 |
| 2025-02-07 | 0 | 22,900 | 0 | 14,800 | 0 | 8,100 |
| 2025-01-31 | 0 | 23,500 | 0 | 15,800 | 0 | 7,700 |
| 2025-01-24 | 0 | 22,000 | 0 | 14,300 | 0 | 7,700 |
| 2025-01-17 | 0 | 22,500 | 0 | 14,000 | 0 | 8,500 |
| 2025-01-10 | 0 | 22,700 | 0 | 13,900 | 0 | 8,800 |
| 2024-12-27 | 0 | 27,800 | 0 | 18,500 | 0 | 9,300 |
| 2024-12-20 | 0 | 29,400 | 0 | 19,500 | 0 | 9,900 |
| 2024-12-13 | 0 | 26,600 | 0 | 18,800 | 0 | 7,800 |
| 2024-12-06 | 0 | 19,800 | 0 | 13,300 | 0 | 6,500 |
| 2024-11-29 | 0 | 18,500 | 0 | 12,000 | 0 | 6,500 |
| 2024-11-22 | 0 | 15,600 | 0 | 8,900 | 0 | 6,700 |
| 2024-11-15 | 0 | 15,000 | 0 | 8,100 | 0 | 6,900 |
| 2024-11-08 | 0 | 11,700 | 0 | 6,200 | 0 | 5,500 |
| 2024-11-01 | 0 | 11,900 | 0 | 6,500 | 0 | 5,400 |
| 2024-10-25 | 0 | 11,900 | 0 | 6,200 | 0 | 5,700 |
| 2024-10-18 | 0 | 11,600 | 0 | 5,800 | 0 | 5,800 |
| 2024-10-11 | 0 | 11,500 | 0 | 5,700 | 0 | 5,800 |
| 2024-10-04 | 0 | 12,100 | 0 | 5,700 | 0 | 6,400 |
| 2024-09-27 | 0 | 11,100 | 0 | 3,900 | 0 | 7,200 |
| 2024-09-20 | 0 | 13,200 | 0 | 4,600 | 0 | 8,600 |
| 2024-09-13 | 0 | 13,300 | 0 | 5,100 | 0 | 8,200 |
| 2024-09-06 | 0 | 12,500 | 0 | 4,300 | 0 | 8,200 |
| 2024-08-30 | 0 | 11,800 | 0 | 4,300 | 0 | 7,500 |
| 2024-08-23 | 0 | 13,600 | 0 | 4,300 | 0 | 9,300 |
| 2024-08-16 | 0 | 13,200 | 0 | 4,300 | 0 | 8,900 |
| 2024-08-09 | 0 | 14,600 | 0 | 7,100 | 0 | 7,500 |
| 2024-08-02 | 0 | 16,200 | 0 | 8,700 | 0 | 7,500 |
| 2024-07-26 | 0 | 17,100 | 0 | 8,700 | 0 | 8,400 |
| 2024-07-19 | 0 | 17,600 | 0 | 9,000 | 0 | 8,600 |
| 2024-07-12 | 0 | 17,200 | 0 | 9,000 | 0 | 8,200 |
| 2024-07-05 | 0 | 17,500 | 0 | 9,000 | 0 | 8,500 |
| 2024-06-28 | 0 | 17,700 | 0 | 8,800 | 0 | 8,900 |
| 2024-06-21 | 0 | 18,800 | 0 | 8,600 | 0 | 10,200 |
| 2024-06-14 | 0 | 18,800 | 0 | 8,300 | 0 | 10,500 |
| 2024-06-07 | 0 | 18,200 | 0 | 7,700 | 0 | 10,500 |
| 2024-05-31 | 0 | 18,200 | 0 | 7,600 | 0 | 10,600 |
| 2024-05-24 | 0 | 18,000 | 0 | 7,900 | 0 | 10,100 |
| 2024-05-17 | 0 | 16,900 | 0 | 7,800 | 0 | 9,100 |
| 2024-05-10 | 0 | 16,900 | 0 | 7,900 | 0 | 9,000 |
| 2024-05-02 | 0 | 15,900 | 0 | 8,600 | 0 | 7,300 |
| 2024-04-26 | 0 | 17,000 | 0 | 8,700 | 0 | 8,300 |
| 2024-04-19 | 0 | 18,300 | 0 | 9,100 | 0 | 9,200 |
| 2024-04-12 | 0 | 18,400 | 0 | 9,300 | 0 | 9,100 |
| 2024-04-05 | 0 | 18,400 | 0 | 9,500 | 0 | 8,900 |
| 2024-03-29 | 0 | 18,600 | 0 | 9,800 | 0 | 8,800 |
| 2024-03-22 | 0 | 19,300 | 0 | 10,700 | 0 | 8,600 |
| 2024-03-15 | 0 | 19,100 | 0 | 10,000 | 0 | 9,100 |
| 2024-03-08 | 0 | 20,000 | 0 | 10,700 | 0 | 9,300 |
| 2024-03-01 | 0 | 19,400 | 0 | 10,100 | 0 | 9,300 |
| 2024-02-22 | 0 | 17,500 | 0 | 9,300 | 0 | 8,200 |
| 2024-02-16 | 0 | 15,800 | 0 | 9,800 | 0 | 6,000 |
| 2024-02-09 | 0 | 14,600 | 0 | 8,800 | 0 | 5,800 |
| 2024-02-02 | 0 | 16,600 | 0 | 10,000 | 0 | 6,600 |
| 2024-01-26 | 0 | 17,800 | 0 | 11,600 | 0 | 6,200 |
| 2024-01-19 | 0 | 17,200 | 0 | 11,000 | 0 | 6,200 |
| 2024-01-12 | 0 | 17,200 | 0 | 10,800 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250519 | 16:35 | シスロケ | 役員の異動に関するお知らせ |
| 20250519 | 16:35 | シスロケ | 剰余金の配当に関するお知らせ |
| 20250519 | 16:35 | シスロケ | 支配株主等に関する事項について |
| 20250502 | 15:30 | シスロケ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250326 | 15:30 | シスロケ | 主要株主の株式処分信託契約締結に関するお知らせ |
| 20250318 | 15:30 | シスロケ | 株主優待制度の新設に関するお知らせ |
| 20250207 | 15:00 | シスロケ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | シスロケ | （訂正・数値データ訂正）2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）の一部訂正について |
| 20241101 | 15:00 | シスロケ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240902 | 15:00 | シスロケ | 主要株主の株式処分信託契約締結に関するお知らせ |
| 20240814 | 15:00 | シスロケ | 記念株主優待の実施に関するお知らせ |
| 20240802 | 15:00 | シスロケ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | シスロケ | 上場維持基準の適合に向けた計画に基づく進捗状況について（計画期間の変更） |
| 20240628 | 15:00 | シスロケ | 連結子会社の解散に関するお知らせ |
| 20240531 | 15:00 | シスロケ | 剰余金の配当に関するお知らせ |
| 20240531 | 15:00 | シスロケ | 支配株主等に関する事項について |
| 20240529 | 15:00 | シスロケ | （訂正・数値データ訂正）2024年3月期 決算短信〔日本基準〕(連結）の一部訂正について |
| 20240520 | 15:00 | シスロケ | 代表取締役の異動（辞任）に関するお知らせ |
| 20240502 | 15:00 | シスロケ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | シスロケ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VQC4 | 360 | 2025-05-12 11:20 | システム・ロケーション株式会社 | 千村 岳彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VQ72 | 350 | 2025-05-09 17:10 | システム・ロケーション株式会社 | 千村 岳彦 | 変更報告書 |
| S100VKWX | 350 | 2025-04-08 15:45 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100V2WS | 350 | 2025-01-21 13:23 | システム・ロケーション株式会社 | 千村 岳彦 | 変更報告書 |
| S100UYUE | 350 | 2024-12-20 15:44 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100UUH0 | 360 | 2024-11-26 14:10 | システム・ロケーション株式会社 | 千村 岳彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UUD1 | 350 | 2024-11-26 12:02 | システム・ロケーション株式会社 | 千村 岳彦 | 変更報告書 |
| S100URL9 | 350 | 2024-11-18 16:13 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100UE2R | 350 | 2024-09-20 15:30 | システム・ロケーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100U6SW | 350 | 2024-08-13 15:23 | システム・ロケーション株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2480 | 2 | ディスクロージャーポリシー | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:58 |
| 2480 | 2 | IRサイトマップ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:56 |
| 2480 | 2 | 電子公告 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:55 |
| 2480 | 2 | 株主総会 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:54 |
| 2480 | 2 | 株主還元 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:51 |
| 2480 | 2 | 株式基本情報 | 株主・株式関連 | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:49 |
| 2480 | 2 | 財務データ | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:47 |
| 2480 | 2 | 決算説明会資料 | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:46 |
| 2480 | 2 | 株主通信 | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:44 |
| 2480 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | システム・ロケーション株式会社 | 2024-06-18 11:04:43 |