| 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 | 1,491 | 1,494 | 1,469 | 1,487 | 38,600 | 9 | 101% | 100% | 87% | ▲ | 98% | 96% | 97% | 100% | 107% |
| 20240925 | 1,487 | 1,487 | 1,452 | 1,463 | 45,600 | -24 | 98% | 98% | 118% | ▼ | 102% | 99% | 99% | 98% | 105% |
| 20240926 | 1,453 | 1,479 | 1,446 | 1,477 | 305,900 | 14 | 101% | 102% | 671% | ▲ | 98% | 94% | 95% | 99% | 106% |
| 20240927 | 1,511 | 1,511 | 1,472 | 1,488 | 170,800 | 11 | 101% | 98% | 56% | ▲▲ | 97% | 99% | 99% | 100% | 107% |
| 20240930 | 1,458 | 1,462 | 1,411 | 1,420 | 32,100 | -68 | 95% | 97% | 19% | ▼ | 100% | 103% | 101% | 95% | 101% |
| 20241001 | 1,428 | 1,436 | 1,413 | 1,433 | 18,900 | 13 | 101% | 100% | 59% | ▲ | 99% | 103% | 101% | 96% | 102% |
| 20241002 | 1,422 | 1,435 | 1,399 | 1,401 | 25,600 | -32 | 98% | 99% | 135% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241003 | 1,417 | 1,441 | 1,417 | 1,417 | 15,200 | 16 | 101% | 100% | 59% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241004 | 1,439 | 1,448 | 1,431 | 1,437 | 18,000 | 20 | 101% | 100% | 118% | ▲▲ | 100% | 97% | 99% | 97% | 103% |
| 20241007 | 1,467 | 1,485 | 1,463 | 1,471 | 27,200 | 34 | 102% | 100% | 151% | ▲▲▲ | 98% | 98% | 101% | 99% | 105% |
| 20241008 | 1,451 | 1,451 | 1,425 | 1,429 | 19,000 | -42 | 97% | 98% | 70% | ▼ | 99% | 98% | 105% | 96% | 102% |
| 20241009 | 1,457 | 1,457 | 1,433 | 1,436 | 10,300 | 7 | 100% | 99% | 54% | ▲ | 99% | 98% | 107% | 97% | 102% |
| 20241010 | 1,437 | 1,440 | 1,420 | 1,420 | 7,700 | -16 | 99% | 99% | 75% | ▼ | 100% | 100% | 108% | 95% | 101% |
| 20241011 | 1,420 | 1,422 | 1,412 | 1,417 | 10,300 | -3 | 100% | 100% | 134% | ▼▼ | 100% | 102% | 108% | 95% | 101% |
| 20241015 | 1,417 | 1,430 | 1,407 | 1,421 | 15,100 | 4 | 100% | 100% | 147% | ▲ | 99% | 101% | 108% | 95% | 101% |
| 20241016 | 1,420 | 1,435 | 1,406 | 1,406 | 10,600 | -15 | 99% | 99% | 70% | ▼ | 100% | 100% | 109% | 94% | 100% |
| 20241017 | 1,405 | 1,418 | 1,400 | 1,412 | 10,100 | 6 | 100% | 100% | 95% | ▲ | 100% | 97% | 108% | 95% | 101% |
| 20241018 | 1,423 | 1,423 | 1,414 | 1,416 | 7,700 | 4 | 100% | 100% | 76% | ▲▲ | 102% | 97% | 108% | 95% | 101% |
| 20241021 | 1,416 | 1,439 | 1,416 | 1,439 | 6,800 | 23 | 102% | 102% | 88% | ▲▲▲ | 98% | 94% | 107% | 97% | 103% |
| 20241022 | 1,439 | 1,439 | 1,403 | 1,404 | 14,700 | -35 | 98% | 98% | 216% | ▼ | 98% | 99% | 109% | 94% | 100% |
| 20241023 | 1,404 | 1,405 | 1,375 | 1,375 | 19,500 | -29 | 98% | 98% | 133% | ▼▼ | 101% | 105% | 111% | 92% | 100% |
| 20241024 | 1,360 | 1,378 | 1,341 | 1,372 | 20,900 | -3 | 100% | 101% | 107% | ▼▼▼ | 98% | 105% | 109% | 92% | 100% |
| 20241025 | 1,372 | 1,372 | 1,331 | 1,341 | 16,800 | -31 | 98% | 98% | 80% | ▼▼▼▼ | 102% | 109% | 112% | 90% | 100% |
| 20241028 | 1,330 | 1,375 | 1,330 | 1,359 | 15,100 | 18 | 101% | 102% | 90% | ▲ | 101% | 105% | 107% | 92% | 101% |
| 20241029 | 1,375 | 1,403 | 1,361 | 1,393 | 14,400 | 34 | 103% | 101% | 95% | ▲▲ | 101% | 103% | 102% | 95% | 104% |
| 20241030 | 1,423 | 1,451 | 1,399 | 1,432 | 66,000 | 39 | 103% | 101% | 458% | ▲▲▲ | 101% | 107% | 101% | 97% | 107% |
| 20241031 | 1,432 | 1,460 | 1,425 | 1,447 | 15,100 | 15 | 101% | 101% | 23% | ▲▲▲▲ | 101% | 107% | 101% | 98% | 108% |
| 20241101 | 1,431 | 1,457 | 1,427 | 1,440 | 15,900 | -7 | 100% | 101% | 105% | ▼ | 100% | 104% | 100% | 98% | 107% |
| 20241105 | 1,450 | 1,456 | 1,437 | 1,447 | 11,300 | 7 | 100% | 100% | 71% | ▲ | 101% | 103% | 100% | 98% | 108% |
| 20241106 | 1,450 | 1,470 | 1,450 | 1,462 | 15,300 | 15 | 101% | 101% | 135% | ▲▲ | 105% | 101% | 99% | 100% | 109% |
| 20241107 | 1,464 | 1,539 | 1,464 | 1,534 | 61,100 | 72 | 105% | 105% | 399% | ▲▲▲ | 100% | 97% | 96% | 100% | 114% |
| 20241108 | 1,510 | 1,537 | 1,510 | 1,510 | 50,100 | -24 | 98% | 100% | 82% | ▼ | 98% | 94% | 93% | 98% | 113% |
| 20241111 | 1,520 | 1,521 | 1,490 | 1,495 | 20,600 | -15 | 99% | 98% | 41% | ▼▼ | 98% | 94% | 94% | 97% | 111% |
| 20241112 | 1,509 | 1,524 | 1,485 | 1,485 | 19,900 | -10 | 99% | 98% | 97% | ▼▼▼ | 99% | 97% | 96% | 97% | 111% |
| 20241113 | 1,480 | 1,486 | 1,465 | 1,470 | 13,100 | -15 | 99% | 99% | 66% | ▼▼▼▼ | 98% | 98% | 98% | 96% | 110% |
| 20241114 | 1,462 | 1,467 | 1,433 | 1,433 | 10,200 | -37 | 97% | 98% | 78% | ▼▼▼▼▼ | 99% | 100% | 101% | 93% | 107% |
| 20241115 | 1,436 | 1,436 | 1,421 | 1,424 | 13,900 | -9 | 99% | 99% | 136% | ▼▼▼▼▼▼ | 98% | 102% | 101% | 93% | 106% |
| 20241118 | 1,428 | 1,445 | 1,402 | 1,403 | 18,400 | -21 | 99% | 98% | 132% | ▼▼▼▼▼▼▼ | 102% | 103% | 103% | 91% | 105% |
| 20241119 | 1,402 | 1,441 | 1,401 | 1,435 | 19,400 | 32 | 102% | 102% | 105% | ▲ | 100% | 98% | 102% | 94% | 107% |
| 20241120 | 1,425 | 1,450 | 1,420 | 1,428 | 8,600 | -7 | 100% | 100% | 44% | ▼ | 100% | 97% | 101% | 93% | 106% |
| 20241121 | 1,436 | 1,443 | 1,430 | 1,430 | 6,100 | 2 | 100% | 100% | 71% | ▲ | 101% | 98% | 102% | 93% | 107% |
| 20241122 | 1,430 | 1,454 | 1,430 | 1,451 | 4,900 | 21 | 101% | 101% | 80% | ▲▲ | 100% | 101% | 106% | 95% | 108% |
| 20241125 | 1,379 | 1,406 | 1,366 | 1,383 | 163,300 | -68 | 95% | 100% | 3333% | ▼ | 99% | 99% | 104% | 90% | 102% |
| 20241126 | 1,400 | 1,400 | 1,366 | 1,392 | 87,600 | 9 | 101% | 99% | 54% | ▲ | 98% | 101% | 105% | 91% | 101% |
| 20241127 | 1,392 | 1,392 | 1,360 | 1,368 | 51,400 | -24 | 98% | 98% | 59% | ▼ | 103% | 103% | 107% | 89% | 100% |
| 20241128 | 1,361 | 1,402 | 1,357 | 1,399 | 189,500 | 31 | 102% | 103% | 369% | ▲ | 98% | 99% | 103% | 91% | 102% |
| 20241129 | 1,410 | 1,414 | 1,385 | 1,385 | 290,600 | -14 | 99% | 98% | 153% | ▼ | 99% | 101% | 105% | 90% | 101% |
| 20241202 | 1,387 | 1,389 | 1,376 | 1,378 | 65,900 | -7 | 99% | 99% | 23% | ▼▼ | 102% | 103% | 106% | 90% | 101% |
| 20241203 | 1,378 | 1,416 | 1,378 | 1,408 | 68,100 | 30 | 102% | 102% | 103% | ▲ | 99% | 101% | 103% | 92% | 103% |
| 20241204 | 1,408 | 1,412 | 1,395 | 1,397 | 26,600 | -11 | 99% | 99% | 39% | ▼ | 99% | 102% | 102% | 91% | 102% |
| 20241205 | 1,412 | 1,413 | 1,391 | 1,400 | 31,400 | 3 | 100% | 99% | 118% | ▲ | 100% | 104% | 103% | 93% | 102% |
| 20241206 | 1,397 | 1,401 | 1,384 | 1,392 | 20,600 | -8 | 99% | 100% | 66% | ▼ | 102% | 104% | 0% | 93% | 102% |
| 20241209 | 1,398 | 1,435 | 1,398 | 1,419 | 56,700 | 27 | 102% | 102% | 275% | ▲ | 99% | 102% | 0% | 96% | 104% |
| 20241210 | 1,428 | 1,428 | 1,407 | 1,419 | 27,300 | 0 | 100% | 99% | 48% | -- | 101% | 103% | 0% | 97% | 104% |
| 20241211 | 1,417 | 1,435 | 1,416 | 1,435 | 25,600 | 16 | 101% | 101% | 94% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241212 | 1,443 | 1,453 | 1,437 | 1,449 | 52,600 | 14 | 101% | 100% | 205% | ▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20241213 | 1,432 | 1,454 | 1,432 | 1,449 | 47,300 | 0 | 100% | 101% | 90% | -- | 100% | 100% | 0% | 100% | 106% |
| 20241216 | 1,449 | 1,450 | 1,432 | 1,450 | 23,200 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241217 | 1,450 | 1,460 | 1,440 | 1,455 | 21,500 | 5 | 100% | 100% | 93% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 1,458 | 1,458 | 1,445 | 1,445 | 14,300 | -10 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241219 | 1,432 | 1,449 | 1,429 | 1,430 | 48,400 | -15 | 99% | 100% | 338% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241220 | 1,431 | 1,463 | 1,430 | 1,445 | 50,500 | 15 | 101% | 101% | 104% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 17,000 | 121,000 | 200 | 49,800 | 16,800 | 71,200 |
| 2024-12-06 | 20,600 | 135,700 | 100 | 47,600 | 20,500 | 88,100 |
| 2024-11-29 | 36,600 | 150,800 | 2,500 | 50,000 | 34,100 | 100,800 |
| 2024-11-22 | 13,200 | 101,700 | 100 | 42,500 | 13,100 | 59,200 |
| 2024-11-15 | 14,000 | 103,500 | 100 | 42,400 | 13,900 | 61,100 |
| 2024-11-08 | 13,200 | 102,500 | 100 | 42,800 | 13,100 | 59,700 |
| 2024-11-01 | 12,100 | 74,500 | 100 | 43,800 | 12,000 | 30,700 |
| 2024-10-25 | 12,600 | 81,500 | 100 | 48,900 | 12,500 | 32,600 |
| 2024-10-18 | 13,000 | 75,600 | 400 | 47,100 | 12,600 | 28,500 |
| 2024-10-11 | 13,200 | 74,800 | 500 | 46,700 | 12,700 | 28,100 |
| 2024-10-04 | 13,700 | 69,700 | 700 | 41,500 | 13,000 | 28,200 |
| 2024-09-27 | 25,200 | 97,100 | 8,800 | 39,600 | 16,400 | 57,500 |
| 2024-09-20 | 628,500 | 99,400 | 618,400 | 38,100 | 10,100 | 61,300 |
| 2024-09-13 | 593,300 | 89,700 | 584,400 | 32,300 | 8,900 | 57,400 |
| 2024-09-06 | 551,100 | 92,500 | 549,400 | 31,800 | 1,700 | 60,700 |
| 2024-08-30 | 350,100 | 101,200 | 349,300 | 31,600 | 800 | 69,600 |
| 2024-08-23 | 92,000 | 94,400 | 91,500 | 27,700 | 500 | 66,700 |
| 2024-08-16 | 34,900 | 82,800 | 34,500 | 23,500 | 400 | 59,300 |
| 2024-08-09 | 21,900 | 82,400 | 21,400 | 23,600 | 500 | 58,800 |
| 2024-08-02 | 11,700 | 74,300 | 10,100 | 15,500 | 1,600 | 58,800 |
| 2024-07-26 | 8,100 | 67,800 | 4,800 | 16,500 | 3,300 | 51,300 |
| 2024-07-19 | 5,000 | 61,500 | 3,200 | 14,300 | 1,800 | 47,200 |
| 2024-07-12 | 4,200 | 65,900 | 2,900 | 18,300 | 1,300 | 47,600 |
| 2024-07-05 | 3,600 | 66,500 | 2,500 | 18,600 | 1,100 | 47,900 |
| 2024-06-28 | 3,200 | 79,200 | 2,100 | 22,900 | 1,100 | 56,300 |
| 2024-06-21 | 3,500 | 76,200 | 2,100 | 17,200 | 1,400 | 59,000 |
| 2024-06-14 | 3,400 | 78,200 | 2,100 | 16,900 | 1,300 | 61,300 |
| 2024-06-07 | 3,400 | 79,100 | 2,100 | 17,000 | 1,300 | 62,100 |
| 2024-05-31 | 1,900 | 77,500 | 300 | 17,300 | 1,600 | 60,200 |
| 2024-05-24 | 1,100 | 77,900 | 200 | 17,500 | 900 | 60,400 |
| 2024-05-17 | 1,300 | 56,800 | 200 | 18,300 | 1,100 | 38,500 |
| 2024-05-10 | 1,300 | 66,800 | 200 | 24,400 | 1,100 | 42,400 |
| 2024-05-02 | 900 | 58,600 | 200 | 16,200 | 700 | 42,400 |
| 2024-04-26 | 1,000 | 56,800 | 200 | 15,900 | 800 | 40,900 |
| 2024-04-19 | 1,300 | 48,900 | 200 | 15,400 | 1,100 | 33,500 |
| 2024-04-12 | 1,500 | 53,100 | 200 | 15,600 | 1,300 | 37,500 |
| 2024-04-05 | 2,100 | 48,100 | 200 | 15,300 | 1,900 | 32,800 |
| 2024-03-29 | 4,000 | 40,100 | 200 | 13,400 | 3,800 | 26,700 |
| 2024-03-22 | 2,200 | 19,000 | 200 | 4,600 | 2,000 | 14,400 |
| 2024-03-15 | 2,000 | 19,500 | 100 | 4,700 | 1,900 | 14,800 |
| 2024-03-08 | 2,400 | 20,700 | 200 | 4,700 | 2,200 | 16,000 |
| 2024-03-01 | 2,600 | 20,700 | 200 | 4,300 | 2,400 | 16,400 |
| 2024-02-22 | 2,700 | 32,900 | 200 | 4,100 | 2,500 | 28,800 |
| 2024-02-16 | 3,100 | 35,500 | 200 | 4,100 | 2,900 | 31,400 |
| 2024-02-09 | 8,100 | 38,100 | 200 | 7,300 | 7,900 | 30,800 |
| 2024-02-02 | 9,800 | 43,900 | 200 | 9,500 | 9,600 | 34,400 |
| 2024-01-26 | 3,900 | 44,100 | 300 | 7,200 | 3,600 | 36,900 |
| 2024-01-19 | 3,500 | 44,300 | 300 | 7,200 | 3,200 | 37,100 |
| 2024-01-12 | 4,100 | 43,700 | 300 | 8,200 | 3,800 | 35,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 10:00 | システムリサーチ | 株式の立会外分売終了に関するお知らせ |
| 20241128 | 16:30 | システムリサーチ | 株式の立会外分売実施に関するお知らせ |
| 20241125 | 16:45 | システムリサーチ | （訂正）「株式の立会外分売に関するお知らせ」の一部訂正について |
| 20241122 | 15:45 | システムリサーチ | 株式の立会外分売に関するお知らせ |
| 20241028 | 15:15 | システムリサーチ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 15:15 | システムリサーチ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240527 | 15:15 | システムリサーチ | 剰余金の配当に関するお知らせ |
| 20240517 | 17:40 | システムリサーチ | （訂正）「自己株式立会外買付取引（ToSTNeT-3）による 自己株式の取得結果および取得終了に関するお知らせ」の一部訂正について |
| 20240517 | 17:40 | システムリサーチ | 第44回定時株主総会付議議案の追加に関するお知らせ |
| 20240509 | 10:00 | システムリサーチ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240508 | 15:15 | システムリサーチ | 2024年3月期 決算短信〔日本基準〕 |
| 20240508 | 15:15 | システムリサーチ | 定款の一部変更および取締役（監査等委員である取締役を除く。） 候補者の選任ならびに監査等委員である取締役候補者の選任に関するお知らせ |
| 20240508 | 15:50 | システムリサーチ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240131 | 15:15 | システムリサーチ | 株式分割、定款の一部変更および配当予想の修正に関するお知らせ |
| 20240131 | 15:15 | システムリサーチ | 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 |
|---|---|---|---|---|---|
| S100UVV7 | 350 | 2024-12-05 09:00 | 株式会社システムリサーチ | 山田 敏行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3771 | 2 | 個人投資家向け会社説明会（日本証券アナリスト協会主催）開催のお知らせ｜ニュース一覧｜株式会社システムリサーチ | 2024-08-06 14:32:11 |
| 3771 | 2 | 2024.07.26IR｜決算2025年3月期 第1四半期決算短信を公開しました | 2024-07-27 02:30:07 |
| 3771 | 2 | 株式会社システムリサーチ | 2024-06-29 21:28:49 |
| 3771 | 2 | 株式会社システムリサーチ | 2024-06-29 08:28:47 |
| 3771 | 2 | 株式会社システムリサーチ | 2024-06-28 19:32:13 |
| 3771 | 2 | 2024.06.25IR｜資料第44回 定時株主総会決議ご通知を公開しました | 2024-06-25 22:40:44 |
| 3771 | 2 | 2024.06.25IR｜資料第44期 株主通信を公開しました | 2024-06-25 22:40:42 |
| 3771 | 2 | 2024.06.25IR｜決算2024年3月期 有価証券報告書を掲載しました | 2024-06-25 22:40:41 |
| 3771 | 2 | 株式会社システムリサーチ | 2024-06-24 23:31:53 |
| 3771 | 2 | IRライブラリ｜株式会社システムリサーチ | 2024-06-24 11:36:44 |