| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,040 | 1,045 | 1,033 | 1,036 | 53,700 | 1 | 100% | 100% | 174% | ▲▲▲▲▲ | 99% | 103% | 99% | 95% | 103% |
| 20240925 | 1,037 | 1,038 | 1,023 | 1,031 | 44,600 | -5 | 100% | 99% | 83% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20240926 | 1,030 | 1,035 | 1,025 | 1,033 | 116,200 | 2 | 100% | 100% | 261% | ▲ | 102% | 103% | 102% | 96% | 102% |
| 20240927 | 1,008 | 1,025 | 1,008 | 1,025 | 65,700 | -8 | 99% | 102% | 57% | ▼ | 106% | 103% | 101% | 95% | 102% |
| 20240930 | 1,005 | 1,066 | 1,002 | 1,066 | 84,200 | 41 | 104% | 106% | 128% | ▲ | 101% | 102% | 100% | 99% | 106% |
| 20241001 | 1,024 | 1,036 | 1,015 | 1,032 | 81,600 | -34 | 97% | 101% | 97% | ▼ | 100% | 101% | 98% | 96% | 102% |
| 20241002 | 1,032 | 1,039 | 1,027 | 1,032 | 64,900 | 0 | 100% | 100% | 80% | -- | 100% | 99% | 98% | 96% | 102% |
| 20241003 | 1,040 | 1,045 | 1,036 | 1,037 | 27,400 | 5 | 100% | 100% | 42% | ▲ | 100% | 99% | 98% | 97% | 103% |
| 20241004 | 1,037 | 1,046 | 1,037 | 1,038 | 20,400 | 1 | 100% | 100% | 74% | ▲▲ | 100% | 98% | 97% | 97% | 103% |
| 20241007 | 1,043 | 1,046 | 1,033 | 1,040 | 46,800 | 2 | 100% | 100% | 229% | ▲▲▲ | 99% | 99% | 98% | 98% | 103% |
| 20241008 | 1,034 | 1,034 | 1,022 | 1,023 | 40,800 | -17 | 98% | 99% | 87% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241009 | 1,037 | 1,037 | 1,022 | 1,027 | 22,400 | 4 | 100% | 99% | 55% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241010 | 1,028 | 1,029 | 1,021 | 1,023 | 18,200 | -4 | 100% | 100% | 81% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241011 | 1,032 | 1,032 | 1,023 | 1,026 | 22,100 | 3 | 100% | 99% | 121% | ▲ | 99% | 98% | 99% | 96% | 101% |
| 20241015 | 1,029 | 1,029 | 1,020 | 1,020 | 35,800 | -6 | 99% | 99% | 162% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241016 | 1,020 | 1,026 | 1,013 | 1,020 | 17,200 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241017 | 1,020 | 1,024 | 1,015 | 1,015 | 21,400 | -5 | 100% | 100% | 124% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241018 | 1,015 | 1,016 | 1,011 | 1,013 | 23,900 | -2 | 100% | 100% | 112% | ▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241021 | 1,013 | 1,015 | 1,011 | 1,012 | 22,000 | -1 | 100% | 100% | 92% | ▼▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241022 | 1,015 | 1,017 | 1,004 | 1,006 | 50,900 | -6 | 99% | 99% | 231% | ▼▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241023 | 1,004 | 1,010 | 1,004 | 1,004 | 28,400 | -2 | 100% | 100% | 56% | ▼▼▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241024 | 1,002 | 1,004 | 997 | 1,000 | 55,400 | -4 | 100% | 100% | 195% | ▼▼▼▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241025 | 1,000 | 1,003 | 993 | 995 | 44,400 | -5 | 100% | 100% | 80% | ▼▼▼▼▼▼▼ | 102% | 102% | 101% | 93% | 100% |
| 20241028 | 995 | 1,014 | 994 | 1,012 | 26,200 | 17 | 102% | 102% | 59% | ▲ | 100% | 99% | 99% | 95% | 102% |
| 20241029 | 1,014 | 1,021 | 1,014 | 1,016 | 14,300 | 4 | 100% | 100% | 55% | ▲▲ | 99% | 99% | 98% | 98% | 102% |
| 20241030 | 1,019 | 1,022 | 1,009 | 1,012 | 50,600 | -4 | 100% | 99% | 354% | ▼ | 99% | 99% | 98% | 97% | 102% |
| 20241031 | 1,021 | 1,021 | 1,010 | 1,011 | 24,500 | -1 | 100% | 99% | 48% | ▼▼ | 100% | 100% | 99% | 97% | 102% |
| 20241101 | 1,008 | 1,010 | 1,005 | 1,005 | 15,900 | -6 | 99% | 100% | 65% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241105 | 1,006 | 1,008 | 1,002 | 1,003 | 20,700 | -2 | 100% | 100% | 130% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241106 | 1,001 | 1,014 | 1,001 | 1,005 | 30,700 | 2 | 100% | 100% | 148% | ▲ | 101% | 99% | 99% | 98% | 101% |
| 20241107 | 1,006 | 1,018 | 1,005 | 1,013 | 25,400 | 8 | 101% | 101% | 83% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20241108 | 1,013 | 1,022 | 1,006 | 1,009 | 26,400 | -4 | 100% | 100% | 104% | ▼ | 99% | 99% | 99% | 98% | 101% |
| 20241111 | 1,009 | 1,013 | 1,000 | 1,000 | 50,800 | -9 | 99% | 99% | 192% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241112 | 1,000 | 1,006 | 996 | 1,000 | 49,800 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241113 | 1,001 | 1,003 | 997 | 997 | 25,600 | -3 | 100% | 100% | 51% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241114 | 1,001 | 1,003 | 998 | 998 | 24,500 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241115 | 999 | 1,002 | 998 | 998 | 20,800 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241118 | 996 | 1,002 | 996 | 997 | 24,100 | -1 | 100% | 100% | 116% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241119 | 997 | 1,002 | 997 | 1,001 | 17,300 | 4 | 100% | 100% | 72% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241120 | 999 | 1,002 | 998 | 999 | 19,900 | -2 | 100% | 100% | 115% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241121 | 1,000 | 1,002 | 998 | 998 | 26,200 | -1 | 100% | 100% | 132% | ▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241122 | 999 | 1,003 | 997 | 1,000 | 28,200 | 2 | 100% | 100% | 108% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241125 | 1,005 | 1,005 | 1,000 | 1,000 | 32,400 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 100% | 98% | 100% |
| 20241126 | 1,004 | 1,004 | 996 | 999 | 33,300 | -1 | 100% | 100% | 103% | ▼ | 99% | 100% | 101% | 98% | 100% |
| 20241127 | 999 | 1,000 | 984 | 990 | 93,600 | -9 | 99% | 99% | 281% | ▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20241128 | 986 | 997 | 986 | 993 | 32,200 | 3 | 100% | 101% | 34% | ▲ | 99% | 100% | 101% | 98% | 100% |
| 20241129 | 995 | 997 | 990 | 990 | 28,700 | -3 | 100% | 99% | 89% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241202 | 990 | 995 | 989 | 993 | 27,100 | 3 | 100% | 100% | 94% | ▲ | 101% | 100% | 101% | 98% | 100% |
| 20241203 | 993 | 1,002 | 993 | 999 | 49,000 | 6 | 101% | 101% | 181% | ▲▲ | 99% | 99% | 100% | 99% | 101% |
| 20241204 | 999 | 1,001 | 992 | 992 | 21,400 | -7 | 99% | 99% | 44% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 994 | 997 | 990 | 993 | 74,400 | 1 | 100% | 100% | 348% | ▲ | 100% | 101% | 100% | 98% | 100% |
| 20241206 | 993 | 995 | 991 | 993 | 47,600 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 0% | 99% | 100% |
| 20241209 | 994 | 999 | 993 | 994 | 45,400 | 1 | 100% | 100% | 95% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20241210 | 995 | 996 | 993 | 994 | 31,400 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 1,001 | 1,001 | 994 | 997 | 42,100 | 3 | 100% | 100% | 134% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20241212 | 998 | 1,003 | 998 | 1,001 | 40,600 | 4 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 997 | 1,001 | 997 | 1,001 | 27,200 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 0% | 100% | 101% |
| 20241216 | 1,003 | 1,006 | 1,000 | 1,005 | 34,600 | 4 | 100% | 100% | 127% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241217 | 1,007 | 1,008 | 1,000 | 1,005 | 21,400 | 0 | 100% | 100% | 62% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 1,000 | 1,001 | 996 | 996 | 30,600 | -9 | 99% | 100% | 143% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 992 | 999 | 992 | 995 | 52,800 | -1 | 100% | 100% | 173% | ▼▼ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 999 | 999 | 994 | 994 | 51,400 | -1 | 100% | 99% | 97% | ▼▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,900 | 287,600 | 0 | 232,400 | 3,900 | 55,200 |
| 2024-12-06 | 4,600 | 315,300 | 0 | 245,700 | 4,600 | 69,600 |
| 2024-11-29 | 5,500 | 294,000 | 0 | 234,200 | 5,500 | 59,800 |
| 2024-11-22 | 5,500 | 236,400 | 0 | 182,600 | 5,500 | 53,800 |
| 2024-11-15 | 5,900 | 233,100 | 0 | 182,100 | 5,900 | 51,000 |
| 2024-11-08 | 4,900 | 221,900 | 0 | 188,700 | 4,900 | 33,200 |
| 2024-11-01 | 3,600 | 220,800 | 0 | 187,900 | 3,600 | 32,900 |
| 2024-10-25 | 3,000 | 224,600 | 0 | 189,400 | 3,000 | 35,200 |
| 2024-10-18 | 2,000 | 224,500 | 0 | 187,900 | 2,000 | 36,600 |
| 2024-10-11 | 2,400 | 223,400 | 0 | 188,200 | 2,400 | 35,200 |
| 2024-10-04 | 2,500 | 219,400 | 0 | 186,900 | 2,500 | 32,500 |
| 2024-09-27 | 1,600 | 213,800 | 0 | 182,500 | 1,600 | 31,300 |
| 2024-09-20 | 3,200 | 249,300 | 0 | 181,000 | 3,200 | 68,300 |
| 2024-09-13 | 3,200 | 249,800 | 0 | 180,700 | 3,200 | 69,100 |
| 2024-09-06 | 3,000 | 247,600 | 0 | 182,400 | 3,000 | 65,200 |
| 2024-08-30 | 5,000 | 248,100 | 0 | 182,400 | 5,000 | 65,700 |
| 2024-08-23 | 3,800 | 244,200 | 0 | 179,600 | 3,800 | 64,600 |
| 2024-08-16 | 3,900 | 243,400 | 0 | 179,500 | 3,900 | 63,900 |
| 2024-08-09 | 3,200 | 269,900 | 0 | 202,700 | 3,200 | 67,200 |
| 2024-08-02 | 4,100 | 293,400 | 0 | 225,100 | 4,100 | 68,300 |
| 2024-07-26 | 4,000 | 309,100 | 0 | 232,100 | 4,000 | 77,000 |
| 2024-07-19 | 7,300 | 325,800 | 0 | 233,800 | 7,300 | 92,000 |
| 2024-07-12 | 6,600 | 323,200 | 0 | 228,800 | 6,600 | 94,400 |
| 2024-07-05 | 6,600 | 338,900 | 0 | 229,700 | 6,600 | 109,200 |
| 2024-06-28 | 5,100 | 375,800 | 0 | 233,500 | 5,100 | 142,300 |
| 2024-06-21 | 3,100 | 377,900 | 0 | 233,400 | 3,100 | 144,500 |
| 2024-06-14 | 3,100 | 367,900 | 0 | 213,600 | 3,100 | 154,300 |
| 2024-06-07 | 2,600 | 384,300 | 0 | 214,700 | 2,600 | 169,600 |
| 2024-05-31 | 2,300 | 386,900 | 0 | 217,700 | 2,300 | 169,200 |
| 2024-05-24 | 1,500 | 404,600 | 0 | 233,700 | 1,500 | 170,900 |
| 2024-05-17 | 21,500 | 405,900 | 20,200 | 228,800 | 1,300 | 177,100 |
| 2024-05-10 | 157,000 | 446,000 | 103,900 | 193,800 | 53,100 | 252,200 |
| 2024-05-02 | 163,000 | 430,700 | 103,900 | 193,000 | 59,100 | 237,700 |
| 2024-04-26 | 157,700 | 439,000 | 103,900 | 192,400 | 53,800 | 246,600 |
| 2024-04-19 | 160,200 | 425,300 | 103,900 | 191,700 | 56,300 | 233,600 |
| 2024-04-12 | 160,000 | 420,600 | 103,900 | 189,100 | 56,100 | 231,500 |
| 2024-04-05 | 160,500 | 331,300 | 103,900 | 186,500 | 56,600 | 144,800 |
| 2024-03-29 | 161,500 | 302,900 | 103,900 | 182,400 | 57,600 | 120,500 |
| 2024-03-22 | 174,700 | 253,800 | 103,900 | 164,600 | 70,800 | 89,200 |
| 2024-03-15 | 168,100 | 269,600 | 103,900 | 169,900 | 64,200 | 99,700 |
| 2024-03-08 | 138,300 | 267,400 | 101,900 | 166,200 | 36,400 | 101,200 |
| 2024-03-01 | 138,700 | 274,800 | 101,900 | 168,300 | 36,800 | 106,500 |
| 2024-02-22 | 134,000 | 257,800 | 101,900 | 168,900 | 32,100 | 88,900 |
| 2024-02-16 | 135,500 | 257,000 | 101,900 | 169,500 | 33,600 | 87,500 |
| 2024-02-09 | 138,200 | 246,600 | 101,900 | 167,400 | 36,300 | 79,200 |
| 2024-02-02 | 138,800 | 257,300 | 101,900 | 171,900 | 36,900 | 85,400 |
| 2024-01-26 | 141,000 | 234,300 | 101,900 | 173,000 | 39,100 | 61,300 |
| 2024-01-19 | 131,700 | 224,900 | 101,900 | 155,000 | 29,800 | 69,900 |
| 2024-01-12 | 125,500 | 295,000 | 101,900 | 155,600 | 23,600 | 139,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 11:30 | シキボウ | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241111 | 11:30 | シキボウ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 11:30 | シキボウ | 業績予想の修正に関するお知らせ |
| 20240809 | 11:30 | シキボウ | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240529 | 16:00 | シキボウ | 行使価額修正条項付第１回新株予約権の取得及び消却の完了に関するお知らせ |
| 20240514 | 11:30 | シキボウ | 2024年３月期 決算短信［日本基準］（連結） |
| 20240514 | 11:30 | シキボウ | 行使価額修正条項付第１回新株予約権の取得及び消却に関するお知らせ |
| 20240514 | 11:30 | シキボウ | 役員向け株式報酬制度の一部改定に関するお知らせ |
| 20240514 | 11:30 | シキボウ | 中期経営計画「ＡＣＴＩＯＮ２２－２４」の進捗状況及び2024年度計画値と業績予想との乖離について |
| 20240502 | 16:30 | シキボウ | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240426 | 16:30 | シキボウ | 行使価格修正条項付新株予約権の大量行使に関するお知らせ |
| 20240425 | 15:30 | シキボウ | 停止指定の決定に関するお知らせ |
| 20240422 | 16:30 | シキボウ | 行使価格修正条項付新株予約権の大量行使に関するお知らせ |
| 20240418 | 17:15 | シキボウ | 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 20240408 | 16:30 | シキボウ | 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 20240308 | 16:00 | シキボウ | 第三者割当による行使価額修正条項付第１回新株予約権（行使指定・停止指定条項付、「サステナブルFITs（※１）」）の発行に関するお知らせ |
| 20240229 | 16:00 | シキボウ | 連結子会社の異動（株式譲渡）及び譲渡損失（特別損失）の計上に関するお知らせ |
| 20240229 | 16:00 | シキボウ | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240208 | 11:30 | シキボウ | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240208 | 11:30 | シキボウ | （開示事項の経過）海外現地法人（ベトナム）の設立に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2KL | 350 | 2024-07-18 15:49 | シキボウ株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TK8I | 350 | 2024-06-05 14:29 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TGKF | 350 | 2024-05-21 10:07 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TD0L | 350 | 2024-05-08 10:04 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TBCO | 350 | 2024-04-23 13:37 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書 |
| S100TA8I | 350 | 2024-04-16 16:34 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T9ML | 350 | 2024-04-12 15:22 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T8WU | 350 | 2024-04-10 16:13 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T7YP | 350 | 2024-04-04 13:16 | シキボウ株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T7FG | 350 | 2024-04-02 13:54 | シキボウ株式会社 | 野村證券株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3109 | 1 | シキボウ株式会社｜最先端の技術を通じて、幅広い分野で社会に貢献。 | 2024-12-21 17:27:19 |
| 3109 | 2 | 2025年3月期 第2四半期決算説明会 | 2024-12-09 18:32:33 |
| 3109 | 2 | 2024年06月27日第211期 定時株主総会決議ご通知 | 2024-06-28 18:36:10 |
| 3109 | 2 | 株式情報・株価情報 株主総会｜IR情報｜シキボウ株式会社 | 2024-06-19 02:26:03 |
| 3109 | 2 | 株式情報・株価情報 株式諸手続き｜IR情報｜シキボウ株式会社 | 2024-06-19 02:26:02 |
| 3109 | 2 | 株式情報・株価情報 株式情報｜IR情報｜シキボウ株式会社 | 2024-06-19 02:26:01 |
| 3109 | 2 | 主要財務データ｜IR情報｜シキボウ株式会社 | 2024-06-19 02:26:00 |
| 3109 | 2 | 財務情報 キャッシュ・フローの状況（連結）｜IR情報｜シキボウ株式会社 | 2024-06-19 02:25:59 |
| 3109 | 2 | 財務情報 財政状況（連結）｜IR情報｜シキボウ株式会社 | 2024-06-19 02:25:57 |
| 3109 | 2 | 経営情報 事業等のリスク｜IR情報｜シキボウ株式会社 | 2024-06-19 02:25:56 |