| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,561 | 1,576 | 1,491 | 1,536 | 633,700 | 195 | 115% | 98% | 1200% | ▲ | 97% | 103% | 109% | 100% | 115% |
| 20250121 | 1,544 | 1,551 | 1,470 | 1,494 | 204,500 | -42 | 97% | 97% | 32% | ▼ | 102% | 109% | 113% | 97% | 111% |
| 20250122 | 1,495 | 1,530 | 1,485 | 1,523 | 92,600 | 29 | 102% | 102% | 45% | ▲ | 101% | 106% | 110% | 99% | 114% |
| 20250123 | 1,533 | 1,558 | 1,522 | 1,553 | 85,000 | 30 | 102% | 101% | 92% | ▲▲ | 100% | 105% | 108% | 100% | 116% |
| 20250124 | 1,558 | 1,569 | 1,522 | 1,555 | 69,600 | 2 | 100% | 100% | 82% | ▲▲▲ | 101% | 104% | 108% | 100% | 116% |
| 20250127 | 1,565 | 1,588 | 1,547 | 1,586 | 77,100 | 31 | 102% | 101% | 111% | ▲▲▲▲ | 103% | 103% | 107% | 100% | 118% |
| 20250128 | 1,580 | 1,626 | 1,580 | 1,626 | 65,600 | 40 | 103% | 103% | 85% | ▲▲▲▲▲ | 99% | 97% | 104% | 100% | 121% |
| 20250129 | 1,626 | 1,626 | 1,597 | 1,606 | 45,800 | -20 | 99% | 99% | 70% | ▼ | 102% | 101% | 105% | 99% | 120% |
| 20250130 | 1,606 | 1,632 | 1,606 | 1,632 | 42,100 | 26 | 102% | 102% | 92% | ▲ | 100% | 102% | 103% | 100% | 122% |
| 20250131 | 1,632 | 1,635 | 1,613 | 1,628 | 34,500 | -4 | 100% | 100% | 82% | ▼ | 103% | 110% | 110% | 100% | 121% |
| 20250203 | 1,528 | 1,595 | 1,522 | 1,575 | 66,500 | -53 | 97% | 103% | 193% | ▼▼ | 100% | 106% | 106% | 97% | 117% |
| 20250204 | 1,584 | 1,590 | 1,567 | 1,582 | 27,700 | 7 | 100% | 100% | 42% | ▲ | 101% | 103% | 106% | 97% | 118% |
| 20250205 | 1,593 | 1,622 | 1,593 | 1,615 | 31,300 | 33 | 102% | 101% | 113% | ▲▲ | 103% | 102% | 103% | 99% | 120% |
| 20250206 | 1,622 | 1,668 | 1,614 | 1,666 | 40,300 | 51 | 103% | 103% | 129% | ▲▲▲ | 101% | 99% | 101% | 100% | 124% |
| 20250207 | 1,662 | 1,690 | 1,643 | 1,677 | 33,600 | 11 | 101% | 101% | 83% | ▲▲▲▲ | 98% | 98% | 100% | 100% | 125% |
| 20250210 | 1,674 | 1,674 | 1,629 | 1,640 | 38,700 | -37 | 98% | 98% | 115% | ▼ | 98% | 102% | 101% | 98% | 122% |
| 20250212 | 1,650 | 1,650 | 1,615 | 1,623 | 22,100 | -17 | 99% | 98% | 57% | ▼▼ | 101% | 103% | 102% | 97% | 121% |
| 20250213 | 1,635 | 1,662 | 1,625 | 1,651 | 20,900 | 28 | 102% | 101% | 95% | ▲ | 100% | 102% | 101% | 98% | 123% |
| 20250214 | 1,651 | 1,653 | 1,632 | 1,644 | 15,500 | -7 | 100% | 100% | 74% | ▼ | 97% | 103% | 103% | 98% | 123% |
| 20250217 | 1,638 | 1,648 | 1,590 | 1,592 | 26,600 | -52 | 97% | 97% | 172% | ▼▼ | 106% | 103% | 106% | 95% | 107% |
| 20250218 | 1,588 | 1,690 | 1,588 | 1,688 | 63,300 | 96 | 106% | 106% | 238% | ▲ | 99% | 97% | 100% | 100% | 113% |
| 20250219 | 1,688 | 1,709 | 1,667 | 1,667 | 36,000 | -21 | 99% | 99% | 57% | ▼ | 101% | 98% | 101% | 99% | 109% |
| 20250220 | 1,667 | 1,725 | 1,661 | 1,681 | 47,900 | 14 | 101% | 101% | 133% | ▲ | 101% | 100% | 104% | 100% | 108% |
| 20250225 | 1,624 | 1,645 | 1,611 | 1,635 | 15,500 | -46 | 97% | 101% | 32% | ▼ | 99% | 100% | 105% | 97% | 105% |
| 20250226 | 1,625 | 1,634 | 1,602 | 1,604 | 20,900 | -31 | 98% | 99% | 135% | ▼▼ | 102% | 103% | 108% | 95% | 102% |
| 20250227 | 1,600 | 1,640 | 1,600 | 1,634 | 10,000 | 30 | 102% | 102% | 48% | ▲ | 99% | 102% | 106% | 97% | 104% |
| 20250228 | 1,634 | 1,651 | 1,611 | 1,613 | 22,000 | -21 | 99% | 99% | 220% | ▼ | 99% | 102% | 105% | 96% | 102% |
| 20250303 | 1,638 | 1,638 | 1,599 | 1,628 | 24,700 | 15 | 101% | 99% | 112% | ▲ | 99% | 103% | 106% | 96% | 103% |
| 20250304 | 1,630 | 1,630 | 1,605 | 1,608 | 15,000 | -20 | 99% | 99% | 61% | ▼ | 101% | 103% | 107% | 95% | 102% |
| 20250305 | 1,619 | 1,644 | 1,612 | 1,640 | 18,100 | 32 | 102% | 101% | 121% | ▲ | 101% | 101% | 105% | 97% | 104% |
| 20250306 | 1,651 | 1,663 | 1,648 | 1,663 | 12,700 | 23 | 101% | 101% | 70% | ▲▲ | 100% | 102% | 105% | 99% | 105% |
| 20250307 | 1,638 | 1,676 | 1,630 | 1,638 | 26,700 | -25 | 98% | 100% | 210% | ▼ | 101% | 101% | 104% | 97% | 103% |
| 20250310 | 1,659 | 1,680 | 1,640 | 1,674 | 20,800 | 36 | 102% | 101% | 78% | ▲ | 98% | 100% | 104% | 99% | 105% |
| 20250311 | 1,668 | 1,668 | 1,620 | 1,633 | 25,200 | -41 | 98% | 98% | 121% | ▼ | 101% | 102% | 105% | 97% | 103% |
| 20250312 | 1,643 | 1,672 | 1,641 | 1,661 | 22,700 | 28 | 102% | 101% | 90% | ▲ | 101% | 102% | 100% | 98% | 104% |
| 20250313 | 1,652 | 1,680 | 1,648 | 1,667 | 18,300 | 6 | 100% | 101% | 81% | ▲▲ | 101% | 102% | 99% | 99% | 105% |
| 20250314 | 1,656 | 1,668 | 1,650 | 1,668 | 17,900 | 1 | 100% | 101% | 98% | ▲▲▲ | 99% | 101% | 99% | 99% | 105% |
| 20250317 | 1,668 | 1,685 | 1,654 | 1,654 | 15,300 | -14 | 99% | 99% | 85% | ▼ | 101% | 103% | 99% | 98% | 104% |
| 20250318 | 1,659 | 1,694 | 1,654 | 1,683 | 27,100 | 29 | 102% | 101% | 177% | ▲ | 100% | 102% | 98% | 100% | 106% |
| 20250319 | 1,683 | 1,686 | 1,670 | 1,685 | 15,700 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 103% | 101% | 100% | 105% |
| 20250321 | 1,685 | 1,685 | 1,658 | 1,678 | 23,700 | -7 | 100% | 100% | 151% | ▼ | 101% | 103% | 102% | 100% | 105% |
| 20250324 | 1,680 | 1,717 | 1,679 | 1,690 | 34,500 | 12 | 101% | 101% | 146% | ▲ | 100% | 97% | 100% | 100% | 105% |
| 20250325 | 1,709 | 1,713 | 1,686 | 1,705 | 18,200 | 15 | 101% | 100% | 53% | ▲▲ | 100% | 92% | 100% | 100% | 106% |
| 20250326 | 1,712 | 1,718 | 1,695 | 1,710 | 24,500 | 5 | 100% | 100% | 135% | ▲▲▲ | 102% | 95% | 101% | 100% | 107% |
| 20250327 | 1,695 | 1,728 | 1,682 | 1,728 | 27,700 | 18 | 101% | 102% | 113% | ▲▲▲▲ | 99% | 96% | 102% | 100% | 107% |
| 20250328 | 1,668 | 1,668 | 1,642 | 1,650 | 29,700 | -78 | 95% | 99% | 107% | ▼ | 98% | 98% | 107% | 95% | 103% |
| 20250331 | 1,600 | 1,601 | 1,561 | 1,561 | 39,400 | -89 | 95% | 98% | 133% | ▼▼ | 100% | 95% | 109% | 90% | 100% |
| 20250401 | 1,570 | 1,593 | 1,568 | 1,575 | 18,000 | 14 | 101% | 100% | 46% | ▲ | 100% | 91% | 107% | 91% | 101% |
| 20250402 | 1,598 | 1,620 | 1,593 | 1,604 | 46,900 | 29 | 102% | 100% | 261% | ▲▲ | 102% | 100% | 111% | 93% | 103% |
| 20250403 | 1,540 | 1,596 | 1,530 | 1,567 | 27,900 | -37 | 98% | 102% | 59% | ▼ | 96% | 102% | 0% | 91% | 100% |
| 20250404 | 1,544 | 1,567 | 1,455 | 1,485 | 52,700 | -82 | 95% | 96% | 189% | ▼▼ | 104% | 117% | 0% | 86% | 100% |
| 20250408 | 1,410 | 1,491 | 1,410 | 1,462 | 36,300 | -23 | 98% | 104% | 69% | ▼▼▼ | 101% | 115% | 0% | 85% | 100% |
| 20250409 | 1,432 | 1,474 | 1,403 | 1,447 | 46,400 | -15 | 99% | 101% | 128% | ▼▼▼▼ | 98% | 104% | 0% | 84% | 100% |
| 20250410 | 1,575 | 1,585 | 1,532 | 1,544 | 29,500 | 97 | 107% | 98% | 64% | ▲ | 102% | 107% | 0% | 89% | 107% |
| 20250411 | 1,540 | 1,580 | 1,485 | 1,574 | 23,200 | 30 | 102% | 102% | 79% | ▲▲ | 100% | 104% | 0% | 91% | 109% |
| 20250414 | 1,648 | 1,660 | 1,618 | 1,644 | 51,300 | 70 | 104% | 100% | 221% | ▲▲▲ | 99% | 103% | 0% | 95% | 114% |
| 20250415 | 1,657 | 1,657 | 1,631 | 1,636 | 13,100 | -8 | 100% | 99% | 26% | ▼ | 99% | 0% | 0% | 95% | 113% |
| 20250416 | 1,659 | 1,680 | 1,634 | 1,643 | 34,800 | 7 | 100% | 99% | 266% | ▲ | 100% | 0% | 0% | 95% | 114% |
| 20250417 | 1,648 | 1,655 | 1,639 | 1,654 | 23,600 | 11 | 101% | 100% | 68% | ▲▲ | 103% | 0% | 0% | 96% | 114% |
| 20250418 | 1,667 | 1,709 | 1,665 | 1,709 | 31,300 | 55 | 103% | 103% | 133% | ▲▲▲ | % | % | % | 99% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14,700 | 95,400 | 300 | 45,900 | 14,400 | 49,500 |
| 2025-04-04 | 16,100 | 101,700 | 200 | 51,200 | 15,900 | 50,500 |
| 2025-03-28 | 22,800 | 83,500 | 200 | 58,400 | 22,600 | 25,100 |
| 2025-03-21 | 28,200 | 85,900 | 500 | 63,600 | 27,700 | 22,300 |
| 2025-03-14 | 24,200 | 87,800 | 500 | 62,500 | 23,700 | 25,300 |
| 2025-03-07 | 24,700 | 88,700 | 500 | 63,500 | 24,200 | 25,200 |
| 2025-02-28 | 23,800 | 93,800 | 300 | 63,800 | 23,500 | 30,000 |
| 2025-02-21 | 25,400 | 103,200 | 200 | 64,500 | 25,200 | 38,700 |
| 2025-02-14 | 27,400 | 105,900 | 200 | 68,700 | 27,200 | 37,200 |
| 2025-02-07 | 29,600 | 104,500 | 200 | 68,100 | 29,400 | 36,400 |
| 2025-01-31 | 26,700 | 117,700 | 300 | 68,900 | 26,400 | 48,800 |
| 2025-01-24 | 29,000 | 120,400 | 300 | 65,100 | 28,700 | 55,300 |
| 2025-01-17 | 13,300 | 113,400 | 100 | 39,900 | 13,200 | 73,500 |
| 2025-01-10 | 13,700 | 100,100 | 100 | 37,900 | 13,600 | 62,200 |
| 2024-12-27 | 15,000 | 96,400 | 200 | 38,300 | 14,800 | 58,100 |
| 2024-12-20 | 18,700 | 110,300 | 200 | 42,400 | 18,500 | 67,900 |
| 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 |
|---|---|---|---|
| 20250319 | 16:00 | システムリサーチ | 名古屋証券取引所プレミア市場への重複上場承認に関するお知らせ |
| 20250131 | 15:45 | システムリサーチ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250117 | 17:45 | システムリサーチ | 2025年３月期 配当予想の修正に関するお知らせ |
| 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 |