| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,034 | 1,034 | 1,031 | 1,034 | 1,300 | -14 | 99% | 100% | 260% | ▼▼ | 102% | 105% | 106% | 98% | 106% |
| 20250311 | 1,007 | 1,034 | 1,004 | 1,029 | 600 | -5 | 100% | 102% | 46% | ▼▼▼ | 100% | 102% | 102% | 97% | 105% |
| 20250312 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 6 | 101% | 100% | 17% | ▲ | 100% | 104% | 101% | 98% | 106% |
| 20250313 | 1,015 | 1,036 | 1,000 | 1,018 | 4,600 | -17 | 98% | 100% | 4600% | ▼ | 102% | 102% | 101% | 96% | 103% |
| 20250314 | 1,018 | 1,037 | 1,018 | 1,037 | 500 | 19 | 102% | 102% | 11% | ▲ | 102% | 103% | 95% | 98% | 105% |
| 20250317 | 1,036 | 1,057 | 1,036 | 1,057 | 600 | 20 | 102% | 102% | 120% | ▲▲ | 103% | 104% | 95% | 100% | 107% |
| 20250318 | 1,027 | 1,057 | 1,027 | 1,057 | 500 | 0 | 100% | 103% | 83% | -- | 99% | 102% | 93% | 100% | 106% |
| 20250319 | 1,045 | 1,045 | 1,019 | 1,039 | 1,000 | -18 | 98% | 99% | 200% | ▼ | 99% | 102% | 93% | 98% | 104% |
| 20250321 | 1,039 | 1,058 | 1,028 | 1,033 | 1,900 | -6 | 99% | 99% | 190% | ▼▼ | 100% | 100% | 91% | 97% | 102% |
| 20250324 | 1,063 | 1,065 | 1,043 | 1,065 | 600 | 32 | 103% | 100% | 32% | ▲ | 99% | 97% | 91% | 100% | 105% |
| 20250325 | 1,065 | 1,065 | 1,051 | 1,051 | 1,000 | -14 | 99% | 99% | 167% | ▼ | 103% | 100% | 94% | 99% | 103% |
| 20250326 | 1,033 | 1,064 | 1,033 | 1,064 | 1,800 | 13 | 101% | 103% | 180% | ▲ | 100% | 93% | 92% | 100% | 105% |
| 20250327 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | -4 | 100% | 100% | 6% | ▼ | 97% | 94% | 94% | 100% | 104% |
| 20250328 | 1,040 | 1,041 | 1,010 | 1,010 | 600 | -50 | 95% | 97% | 600% | ▼▼ | 101% | 91% | 96% | 95% | 100% |
| 20250331 | 1,013 | 1,029 | 1,000 | 1,028 | 600 | 18 | 102% | 101% | 100% | ▲ | 98% | 91% | 98% | 97% | 102% |
| 20250402 | 1,000 | 1,000 | 984 | 984 | 300 | -44 | 96% | 98% | 50% | ▼ | 99% | 99% | 100% | 92% | 100% |
| 20250403 | 984 | 1,030 | 970 | 973 | 2,300 | -11 | 99% | 99% | 767% | ▼▼ | 96% | 101% | 102% | 91% | 100% |
| 20250404 | 960 | 965 | 923 | 926 | 5,000 | -47 | 95% | 96% | 217% | ▼▼▼ | 102% | 108% | 112% | 87% | 100% |
| 20250408 | 877 | 918 | 877 | 893 | 8,300 | -33 | 96% | 102% | 166% | ▼▼▼▼ | 101% | 107% | 122% | 84% | 100% |
| 20250409 | 894 | 934 | 889 | 905 | 3,200 | 12 | 101% | 101% | 39% | ▲ | 101% | 99% | 113% | 85% | 101% |
| 20250410 | 965 | 971 | 965 | 971 | 500 | 66 | 107% | 101% | 16% | ▲▲ | 97% | 100% | 115% | 91% | 109% |
| 20250411 | 949 | 949 | 921 | 922 | 1,700 | -49 | 95% | 97% | 340% | ▼ | 102% | 105% | 118% | 87% | 103% |
| 20250414 | 928 | 947 | 928 | 947 | 500 | 25 | 103% | 102% | 29% | ▲ | 100% | 102% | 115% | 89% | 106% |
| 20250415 | 952 | 958 | 947 | 956 | 1,200 | 9 | 101% | 100% | 240% | ▲▲ | 100% | 102% | 115% | 90% | 107% |
| 20250416 | 950 | 956 | 947 | 947 | 1,800 | -9 | 99% | 100% | 150% | ▼ | 96% | 99% | 113% | 89% | 106% |
| 20250417 | 971 | 971 | 934 | 934 | 1,300 | -13 | 99% | 96% | 72% | ▼▼ | 104% | 104% | 124% | 88% | 105% |
| 20250418 | 934 | 971 | 934 | 971 | 500 | 37 | 104% | 104% | 38% | ▲ | 100% | 101% | 119% | 91% | 109% |
| 20250421 | 971 | 971 | 956 | 971 | 500 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 119% | 91% | 109% |
| 20250422 | 971 | 971 | 957 | 964 | 600 | -7 | 99% | 99% | 120% | ▼ | 100% | 101% | 120% | 91% | 108% |
| 20250423 | 965 | 965 | 965 | 965 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 118% | 91% | 108% |
| 20250424 | 974 | 977 | 974 | 976 | 2,000 | 11 | 101% | 100% | 667% | ▲▲ | 98% | 100% | 117% | 92% | 109% |
| 20250425 | 986 | 986 | 969 | 969 | 1,200 | -7 | 99% | 98% | 60% | ▼ | 100% | 106% | 119% | 91% | 109% |
| 20250428 | 969 | 971 | 969 | 969 | 400 | 0 | 100% | 100% | 33% | -- | 100% | 106% | 119% | 94% | 109% |
| 20250430 | 966 | 970 | 961 | 970 | 500 | 1 | 100% | 100% | 125% | ▲ | 101% | 114% | 120% | 94% | 109% |
| 20250501 | 962 | 985 | 962 | 971 | 2,300 | 1 | 100% | 101% | 460% | ▲▲ | 101% | 113% | 116% | 99% | 109% |
| 20250502 | 971 | 983 | 968 | 982 | 2,200 | 11 | 101% | 101% | 96% | ▲▲▲ | 102% | 110% | 113% | 100% | 110% |
| 20250507 | 999 | 1,055 | 995 | 1,023 | 26,000 | 41 | 104% | 102% | 1182% | ▲▲▲▲ | 100% | 106% | 111% | 100% | 115% |
| 20250508 | 1,018 | 1,039 | 1,016 | 1,023 | 4,300 | 0 | 100% | 100% | 17% | -- | 104% | 103% | 107% | 100% | 115% |
| 20250509 | 1,050 | 1,151 | 1,050 | 1,094 | 27,500 | 71 | 107% | 104% | 640% | ▲ | 99% | 99% | 103% | 100% | 121% |
| 20250512 | 1,103 | 1,107 | 1,085 | 1,096 | 8,500 | 2 | 100% | 99% | 31% | ▲▲ | 97% | 104% | 102% | 100% | 119% |
| 20250513 | 1,110 | 1,119 | 1,062 | 1,075 | 7,300 | -21 | 98% | 97% | 86% | ▼ | 100% | 108% | 106% | 98% | 117% |
| 20250514 | 1,070 | 1,100 | 1,066 | 1,072 | 3,200 | -3 | 100% | 100% | 44% | ▼▼ | 102% | 106% | 107% | 98% | 115% |
| 20250515 | 1,066 | 1,086 | 1,066 | 1,086 | 5,000 | 14 | 101% | 102% | 156% | ▲ | 99% | 103% | 104% | 99% | 116% |
| 20250516 | 1,095 | 1,095 | 1,075 | 1,088 | 1,500 | 2 | 100% | 99% | 30% | ▲▲ | 106% | 103% | 104% | 99% | 116% |
| 20250519 | 1,088 | 1,183 | 1,064 | 1,154 | 202,700 | 66 | 106% | 106% | 13513% | ▲▲▲ | 98% | 98% | 100% | 100% | 124% |
| 20250520 | 1,141 | 1,144 | 1,112 | 1,113 | 4,900 | -41 | 96% | 98% | 2% | ▼ | 101% | 100% | 102% | 96% | 115% |
| 20250521 | 1,113 | 1,147 | 1,113 | 1,128 | 5,400 | 15 | 101% | 101% | 110% | ▲ | 101% | 100% | 102% | 98% | 117% |
| 20250522 | 1,114 | 1,126 | 1,100 | 1,126 | 800 | -2 | 100% | 101% | 15% | ▼ | 99% | 97% | 101% | 98% | 117% |
| 20250523 | 1,130 | 1,130 | 1,114 | 1,115 | 1,100 | -11 | 99% | 99% | 138% | ▼▼ | 101% | 99% | 0% | 97% | 116% |
| 20250526 | 1,103 | 1,129 | 1,099 | 1,115 | 1,200 | 0 | 100% | 101% | 109% | -- | 100% | 98% | 0% | 97% | 115% |
| 20250527 | 1,115 | 1,115 | 1,111 | 1,111 | 600 | -4 | 100% | 100% | 50% | ▼ | 99% | 98% | 0% | 96% | 115% |
| 20250528 | 1,107 | 1,107 | 1,092 | 1,092 | 1,700 | -19 | 98% | 99% | 283% | ▼▼ | 102% | 104% | 0% | 95% | 113% |
| 20250529 | 1,075 | 1,098 | 1,062 | 1,093 | 3,100 | 1 | 100% | 102% | 182% | ▲ | 101% | 104% | 0% | 95% | 113% |
| 20250530 | 1,081 | 1,097 | 1,068 | 1,091 | 1,900 | -2 | 100% | 101% | 61% | ▼ | 101% | 106% | 0% | 95% | 112% |
| 20250602 | 1,071 | 1,096 | 1,071 | 1,078 | 2,700 | -13 | 99% | 101% | 142% | ▼▼ | 101% | 106% | 0% | 93% | 110% |
| 20250603 | 1,076 | 1,087 | 1,075 | 1,087 | 2,200 | 9 | 101% | 101% | 81% | ▲ | 103% | 0% | 0% | 94% | 106% |
| 20250604 | 1,087 | 1,145 | 1,087 | 1,115 | 9,800 | 28 | 103% | 103% | 445% | ▲▲ | 98% | 0% | 0% | 97% | 109% |
| 20250605 | 1,141 | 1,141 | 1,115 | 1,123 | 7,000 | 8 | 101% | 98% | 71% | ▲▲▲ | 100% | 0% | 0% | 97% | 105% |
| 20250606 | 1,136 | 1,143 | 1,117 | 1,136 | 3,800 | 13 | 101% | 100% | 54% | ▲▲▲▲ | % | % | % | 98% | 106% |
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 | 56,200 | 0 | 49,500 | 0 | 6,700 |
| 2025-05-23 | 0 | 56,000 | 0 | 49,300 | 0 | 6,700 |
| 2025-05-16 | 0 | 54,600 | 0 | 47,300 | 0 | 7,300 |
| 2025-05-09 | 0 | 57,000 | 0 | 49,900 | 0 | 7,100 |
| 2025-05-02 | 0 | 49,200 | 0 | 45,300 | 0 | 3,900 |
| 2025-04-25 | 0 | 48,900 | 0 | 44,500 | 0 | 4,400 |
| 2025-04-18 | 0 | 48,400 | 0 | 44,800 | 0 | 3,600 |
| 2025-04-11 | 0 | 48,600 | 0 | 44,300 | 0 | 4,300 |
| 2025-04-04 | 0 | 54,600 | 0 | 51,200 | 0 | 3,400 |
| 2025-03-28 | 0 | 55,500 | 0 | 53,400 | 0 | 2,100 |
| 2025-03-21 | 0 | 57,000 | 0 | 54,600 | 0 | 2,400 |
| 2025-03-14 | 0 | 57,200 | 0 | 54,800 | 0 | 2,400 |
| 2025-03-07 | 0 | 58,200 | 0 | 55,800 | 0 | 2,400 |
| 2025-02-28 | 0 | 56,300 | 0 | 53,800 | 0 | 2,500 |
| 2025-02-21 | 0 | 60,900 | 0 | 58,400 | 0 | 2,500 |
| 2025-02-14 | 0 | 44,000 | 0 | 40,100 | 0 | 3,900 |
| 2025-02-07 | 0 | 38,900 | 0 | 34,300 | 0 | 4,600 |
| 2025-01-31 | 0 | 36,500 | 0 | 32,200 | 0 | 4,300 |
| 2025-01-24 | 0 | 36,300 | 0 | 32,100 | 0 | 4,200 |
| 2025-01-17 | 0 | 35,900 | 0 | 32,000 | 0 | 3,900 |
| 2025-01-10 | 0 | 35,900 | 0 | 32,200 | 0 | 3,700 |
| 2024-12-27 | 0 | 35,100 | 0 | 31,800 | 0 | 3,300 |
| 2024-12-20 | 0 | 29,100 | 0 | 25,000 | 0 | 4,100 |
| 2024-12-13 | 0 | 28,900 | 0 | 24,000 | 0 | 4,900 |
| 2024-12-06 | 0 | 28,700 | 0 | 23,500 | 0 | 5,200 |
| 2024-11-29 | 0 | 28,500 | 0 | 23,600 | 0 | 4,900 |
| 2024-11-22 | 0 | 28,500 | 0 | 23,500 | 0 | 5,000 |
| 2024-11-15 | 0 | 28,900 | 0 | 23,900 | 0 | 5,000 |
| 2024-11-08 | 0 | 22,100 | 0 | 17,700 | 0 | 4,400 |
| 2024-11-01 | 0 | 21,500 | 0 | 17,100 | 0 | 4,400 |
| 2024-10-25 | 0 | 21,100 | 0 | 16,600 | 0 | 4,500 |
| 2024-10-18 | 0 | 20,800 | 0 | 16,300 | 0 | 4,500 |
| 2024-10-11 | 0 | 20,900 | 0 | 16,300 | 0 | 4,600 |
| 2024-10-04 | 0 | 23,700 | 0 | 16,300 | 0 | 7,400 |
| 2024-09-27 | 0 | 27,000 | 0 | 16,300 | 0 | 10,700 |
| 2024-09-20 | 0 | 27,500 | 0 | 16,700 | 0 | 10,800 |
| 2024-09-13 | 0 | 28,600 | 0 | 16,400 | 0 | 12,200 |
| 2024-09-06 | 0 | 27,600 | 0 | 15,600 | 0 | 12,000 |
| 2024-08-30 | 0 | 29,000 | 0 | 15,700 | 0 | 13,300 |
| 2024-08-23 | 0 | 27,300 | 0 | 15,000 | 0 | 12,300 |
| 2024-08-16 | 0 | 28,400 | 0 | 15,200 | 0 | 13,200 |
| 2024-08-09 | 0 | 27,600 | 0 | 15,200 | 0 | 12,400 |
| 2024-08-02 | 0 | 36,100 | 0 | 23,100 | 0 | 13,000 |
| 2024-07-26 | 0 | 37,800 | 0 | 24,000 | 0 | 13,800 |
| 2024-07-19 | 0 | 41,900 | 0 | 25,700 | 0 | 16,200 |
| 2024-07-12 | 0 | 40,900 | 0 | 24,100 | 0 | 16,800 |
| 2024-07-05 | 0 | 42,300 | 0 | 24,700 | 0 | 17,600 |
| 2024-06-28 | 0 | 39,600 | 0 | 20,200 | 0 | 19,400 |
| 2024-06-21 | 0 | 31,200 | 0 | 11,200 | 0 | 20,000 |
| 2024-06-14 | 0 | 30,600 | 0 | 12,000 | 0 | 18,600 |
| 2024-06-07 | 0 | 28,100 | 0 | 11,800 | 0 | 16,300 |
| 2024-05-31 | 0 | 30,700 | 0 | 12,400 | 0 | 18,300 |
| 2024-05-24 | 0 | 32,300 | 0 | 12,600 | 0 | 19,700 |
| 2024-05-17 | 0 | 33,200 | 0 | 14,000 | 0 | 19,200 |
| 2024-05-10 | 0 | 39,500 | 0 | 15,200 | 0 | 24,300 |
| 2024-05-02 | 0 | 37,300 | 0 | 13,100 | 0 | 24,200 |
| 2024-04-26 | 0 | 38,700 | 0 | 12,000 | 0 | 26,700 |
| 2024-04-19 | 0 | 39,500 | 0 | 12,200 | 0 | 27,300 |
| 2024-04-12 | 0 | 46,700 | 0 | 18,500 | 0 | 28,200 |
| 2024-04-05 | 0 | 43,700 | 0 | 18,300 | 0 | 25,400 |
| 2024-03-29 | 0 | 47,600 | 0 | 17,700 | 0 | 29,900 |
| 2024-03-22 | 0 | 48,900 | 0 | 19,000 | 0 | 29,900 |
| 2024-03-15 | 0 | 47,900 | 0 | 18,900 | 0 | 29,000 |
| 2024-03-08 | 0 | 48,600 | 0 | 20,400 | 0 | 28,200 |
| 2024-03-01 | 0 | 50,200 | 0 | 19,900 | 0 | 30,300 |
| 2024-02-22 | 0 | 56,200 | 0 | 18,600 | 0 | 37,600 |
| 2024-02-16 | 0 | 54,400 | 0 | 18,900 | 0 | 35,500 |
| 2024-02-09 | 0 | 52,300 | 0 | 19,900 | 0 | 32,400 |
| 2024-02-02 | 0 | 42,000 | 0 | 21,200 | 0 | 20,800 |
| 2024-01-26 | 0 | 36,900 | 0 | 23,100 | 0 | 13,800 |
| 2024-01-19 | 0 | 37,100 | 0 | 24,100 | 0 | 13,000 |
| 2024-01-12 | 0 | 40,100 | 0 | 27,000 | 0 | 13,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 13:00 | システムズＤ | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250509 | 13:00 | システムズＤ | 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ（アップデート） |
| 20250507 | 13:00 | システムズＤ | 通期業績予想の修正に関するお知らせ |
| 20250325 | 16:00 | システムズＤ | 取締役候補者、監査役候補者、組織変更および人事異動に関するお知らせ |
| 20250325 | 16:00 | システムズＤ | 取締役の業務委嘱に関するお知らせ |
| 20250207 | 13:00 | システムズＤ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241108 | 13:00 | システムズＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240924 | 16:30 | システムズＤ | マテリアリティ（重要課題）の特定及びサステナビリティ推進委員会設置に関するお知らせ |
| 20240807 | 13:00 | システムズＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240723 | 15:00 | システムズＤ | 本社移転日の決定に関するお知らせ |
| 20240625 | 15:00 | システムズＤ | 取締役の辞任及び取締役の業務委嘱に関するお知らせ |
| 20240625 | 15:00 | システムズＤ | 人事異動に関するお知らせ |
| 20240625 | 15:00 | システムズＤ | 事後交付型リストリクテッド・ストックによる株式報酬制度に基づく自己株式の処分に関するお知らせ |
| 20240510 | 13:00 | システムズＤ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | システムズＤ | 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240510 | 13:00 | システムズＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240207 | 13:00 | システムズＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240207 | 13:00 | システムズＤ | 通期業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20240130 | 16:00 | システムズＤ | 本社移転に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3766 | 2 | IR情報IR情報を更新しました（2025年3月期 第2四半期決算説明資料 ） | 2024-12-03 19:31:42 |
| 3766 | 2 | IR情報IR情報を更新しました（第59期中間報告書（株主通信）） | 2024-12-03 19:31:41 |
| 3766 | 2 | IR情報IR情報を更新しました（第58期報告書（株主通信）） | 2024-06-26 20:53:09 |
| 3766 | 2 | IR情報IR情報を更新しました（取締役の辞任及び取締役の業務委嘱に関するお知らせ） | 2024-06-25 22:40:39 |
| 3766 | 2 | IR情報IR情報を更新しました（人事異動に関するお知らせ） | 2024-06-25 22:40:38 |
| 3766 | 2 | IR情報IR情報を更新しました（事後交付型リストリクテッド・ストックによる株式報酬制度に基づく自己株式の処分に関するお知らせ） | 2024-06-25 22:40:37 |
| 3766 | 2 | IR情報IR情報を更新しました（2024/06/05 2024年3月期 決算説明会書き起こし ） | 2024-06-21 13:45:20 |
| 3766 | 2 | （3766）システムズ・デザイン 2024年3月期決算説明会 | 2024-06-21 13:37:48 |
| 3766 | 2 | IR情報IR情報を更新しました（剰余金の配当（増配）に関するお知らせ） | 2024-06-18 14:47:17 |
| 3766 | 2 | IR情報IR情報を更新しました（第58期定時株主総会招集ご通知） | 2024-06-18 14:47:16 |