| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 372 | 373 | 369 | 371 | 11,200 | -1 | 100% | 100% | 303% | ▼ | 99% | 98% | 96% | 100% | 101% |
| 20240726 | 373 | 373 | 371 | 371 | 4,000 | 0 | 100% | 99% | 36% | -- | 100% | 95% | 97% | 100% | 101% |
| 20240729 | 371 | 373 | 370 | 371 | 8,900 | 0 | 100% | 100% | 223% | -- | 97% | 93% | 97% | 100% | 101% |
| 20240730 | 372 | 372 | 361 | 361 | 63,100 | -10 | 97% | 97% | 709% | ▼ | 99% | 86% | 98% | 97% | 100% |
| 20240731 | 366 | 366 | 361 | 364 | 12,400 | 3 | 101% | 99% | 20% | ▲ | 96% | 86% | 98% | 98% | 101% |
| 20240801 | 367 | 367 | 352 | 352 | 40,300 | -12 | 97% | 96% | 325% | ▼ | 99% | 90% | 102% | 95% | 100% |
| 20240802 | 352 | 353 | 346 | 347 | 32,300 | -5 | 99% | 99% | 80% | ▼▼ | 88% | 95% | 106% | 93% | 100% |
| 20240805 | 338 | 338 | 297 | 297 | 53,900 | -50 | 86% | 88% | 167% | ▼▼▼ | 101% | 104% | 115% | 80% | 100% |
| 20240806 | 312 | 320 | 312 | 315 | 38,900 | 18 | 106% | 101% | 72% | ▲ | 101% | 105% | 115% | 85% | 106% |
| 20240807 | 311 | 322 | 311 | 313 | 18,900 | -2 | 99% | 101% | 49% | ▼ | 101% | 103% | 114% | 84% | 105% |
| 20240808 | 316 | 320 | 314 | 318 | 24,100 | 5 | 102% | 101% | 128% | ▲ | 100% | 101% | 111% | 85% | 107% |
| 20240809 | 323 | 326 | 319 | 322 | 9,900 | 4 | 101% | 100% | 41% | ▲▲ | 100% | 103% | 109% | 87% | 108% |
| 20240813 | 327 | 333 | 325 | 326 | 16,000 | 4 | 101% | 100% | 162% | ▲▲▲ | 99% | 106% | 109% | 88% | 110% |
| 20240814 | 328 | 330 | 319 | 325 | 28,000 | -1 | 100% | 99% | 175% | ▼ | 99% | 107% | 107% | 87% | 109% |
| 20240815 | 327 | 328 | 324 | 325 | 11,500 | 0 | 100% | 99% | 41% | -- | 100% | 109% | 107% | 87% | 109% |
| 20240816 | 327 | 330 | 324 | 326 | 19,400 | 1 | 100% | 100% | 169% | ▲ | 102% | 109% | 105% | 88% | 110% |
| 20240819 | 329 | 341 | 329 | 337 | 15,900 | 11 | 103% | 102% | 82% | ▲▲ | 100% | 103% | 99% | 91% | 113% |
| 20240820 | 349 | 349 | 345 | 349 | 16,500 | 12 | 104% | 100% | 104% | ▲▲▲ | 100% | 103% | 97% | 94% | 118% |
| 20240821 | 347 | 351 | 347 | 348 | 14,000 | -1 | 100% | 100% | 85% | ▼ | 102% | 102% | 97% | 94% | 117% |
| 20240822 | 350 | 358 | 349 | 358 | 15,000 | 10 | 103% | 102% | 107% | ▲ | 100% | 99% | 91% | 96% | 121% |
| 20240823 | 359 | 364 | 357 | 359 | 18,500 | 1 | 100% | 100% | 123% | ▲▲ | 99% | 98% | 91% | 97% | 121% |
| 20240826 | 359 | 362 | 354 | 357 | 18,400 | -2 | 99% | 99% | 99% | ▼ | 100% | 98% | 91% | 96% | 120% |
| 20240827 | 357 | 361 | 355 | 358 | 28,400 | 1 | 100% | 100% | 154% | ▲ | 100% | 97% | 92% | 98% | 121% |
| 20240828 | 356 | 356 | 351 | 356 | 110,100 | -2 | 99% | 100% | 388% | ▼ | 100% | 98% | 93% | 98% | 120% |
| 20240829 | 352 | 359 | 350 | 351 | 39,500 | -5 | 99% | 100% | 36% | ▼▼ | 99% | 96% | 92% | 98% | 118% |
| 20240830 | 353 | 354 | 350 | 350 | 11,400 | -1 | 100% | 99% | 29% | ▼▼▼ | 99% | 96% | 93% | 97% | 118% |
| 20240902 | 351 | 352 | 346 | 347 | 11,900 | -3 | 99% | 99% | 104% | ▼▼▼▼ | 100% | 94% | 95% | 97% | 117% |
| 20240903 | 346 | 347 | 345 | 345 | 4,500 | -2 | 99% | 100% | 38% | ▼▼▼▼▼ | 98% | 93% | 95% | 96% | 110% |
| 20240904 | 343 | 343 | 336 | 337 | 17,100 | -8 | 98% | 98% | 380% | ▼▼▼▼▼▼ | 100% | 95% | 97% | 94% | 108% |
| 20240905 | 338 | 340 | 338 | 338 | 4,700 | 1 | 100% | 100% | 27% | ▲ | 96% | 96% | 96% | 94% | 106% |
| 20240906 | 339 | 339 | 322 | 325 | 18,500 | -13 | 96% | 96% | 394% | ▼ | 99% | 102% | 102% | 91% | 101% |
| 20240909 | 320 | 321 | 315 | 316 | 15,100 | -9 | 97% | 99% | 82% | ▼▼ | 99% | 101% | 101% | 88% | 100% |
| 20240910 | 324 | 325 | 320 | 320 | 9,000 | 4 | 101% | 99% | 60% | ▲ | 100% | 100% | 102% | 89% | 101% |
| 20240911 | 322 | 322 | 318 | 321 | 8,000 | 1 | 100% | 100% | 89% | ▲▲ | 102% | 102% | 102% | 89% | 102% |
| 20240912 | 321 | 326 | 321 | 326 | 6,800 | 5 | 102% | 102% | 85% | ▲▲▲ | 100% | 100% | 100% | 91% | 103% |
| 20240913 | 326 | 326 | 325 | 326 | 3,900 | 0 | 100% | 100% | 57% | -- | 99% | 100% | 101% | 91% | 103% |
| 20240917 | 325 | 326 | 323 | 323 | 5,700 | -3 | 99% | 99% | 146% | ▼ | 99% | 100% | 100% | 90% | 102% |
| 20240918 | 326 | 326 | 320 | 323 | 8,400 | 0 | 100% | 99% | 147% | -- | 101% | 101% | 102% | 90% | 102% |
| 20240919 | 322 | 327 | 322 | 326 | 11,000 | 3 | 101% | 101% | 131% | ▲ | 99% | 100% | 100% | 91% | 103% |
| 20240920 | 327 | 328 | 323 | 324 | 13,800 | -2 | 99% | 99% | 125% | ▼ | 100% | 99% | 100% | 90% | 103% |
| 20240924 | 326 | 326 | 324 | 326 | 2,700 | 2 | 101% | 100% | 20% | ▲ | 99% | 101% | 100% | 91% | 103% |
| 20240925 | 325 | 325 | 319 | 323 | 14,100 | -3 | 99% | 99% | 522% | ▼ | 101% | 101% | 100% | 90% | 102% |
| 20240926 | 323 | 326 | 322 | 326 | 8,400 | 3 | 101% | 101% | 60% | ▲ | 100% | 101% | 100% | 92% | 103% |
| 20240927 | 325 | 327 | 324 | 324 | 22,400 | -2 | 99% | 100% | 267% | ▼ | 100% | 101% | 100% | 92% | 103% |
| 20240930 | 324 | 324 | 322 | 323 | 4,000 | -1 | 100% | 100% | 18% | ▼▼ | 101% | 101% | 100% | 92% | 102% |
| 20241001 | 323 | 327 | 322 | 327 | 2,100 | 4 | 101% | 101% | 53% | ▲ | 100% | 100% | 99% | 94% | 103% |
| 20241002 | 327 | 327 | 326 | 327 | 3,300 | 0 | 100% | 100% | 157% | -- | 100% | 99% | 99% | 95% | 103% |
| 20241003 | 327 | 327 | 326 | 326 | 2,800 | -1 | 100% | 100% | 85% | ▼ | 100% | 100% | 99% | 96% | 103% |
| 20241004 | 326 | 326 | 324 | 326 | 1,400 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 98% | 96% | 103% |
| 20241007 | 327 | 327 | 326 | 327 | 2,600 | 1 | 100% | 100% | 186% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241008 | 327 | 327 | 324 | 325 | 6,800 | -2 | 99% | 99% | 262% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241009 | 325 | 326 | 325 | 325 | 4,200 | 0 | 100% | 100% | 62% | -- | 98% | 99% | 0% | 99% | 102% |
| 20241010 | 325 | 326 | 318 | 318 | 29,000 | -7 | 98% | 98% | 690% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241011 | 321 | 322 | 318 | 320 | 8,900 | 2 | 101% | 100% | 31% | ▲ | 102% | 103% | 0% | 98% | 101% |
| 20241015 | 316 | 323 | 316 | 323 | 17,700 | 3 | 101% | 102% | 199% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241016 | 322 | 325 | 320 | 322 | 16,900 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 322 | 324 | 322 | 323 | 4,300 | 1 | 100% | 100% | 25% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 324 | 326 | 322 | 324 | 6,600 | 1 | 100% | 100% | 153% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 324 | 324 | 323 | 324 | 2,700 | 0 | 100% | 100% | 41% | -- | 99% | 0% | 0% | 99% | 102% |
| 20241022 | 325 | 325 | 321 | 321 | 5,100 | -3 | 99% | 99% | 189% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,500 | 86,200 | 0 | 35,700 | 3,500 | 50,500 |
| 2024-10-11 | 4,200 | 87,500 | 0 | 35,600 | 4,200 | 51,900 |
| 2024-10-04 | 4,500 | 79,300 | 0 | 41,300 | 4,500 | 38,000 |
| 2024-09-27 | 4,500 | 92,200 | 0 | 42,000 | 4,500 | 50,200 |
| 2024-09-20 | 4,700 | 99,100 | 0 | 47,800 | 4,700 | 51,300 |
| 2024-09-13 | 4,600 | 101,500 | 0 | 46,400 | 4,600 | 55,100 |
| 2024-09-06 | 4,800 | 100,000 | 0 | 47,700 | 4,800 | 52,300 |
| 2024-08-30 | 5,200 | 96,500 | 0 | 47,000 | 5,200 | 49,500 |
| 2024-08-23 | 16,600 | 98,600 | 5,200 | 47,500 | 11,400 | 51,100 |
| 2024-08-16 | 9,600 | 105,200 | 5,200 | 46,200 | 4,400 | 59,000 |
| 2024-08-09 | 9,100 | 105,700 | 5,200 | 43,100 | 3,900 | 62,600 |
| 2024-08-02 | 5,700 | 108,000 | 0 | 46,400 | 5,700 | 61,600 |
| 2024-07-26 | 3,300 | 123,700 | 0 | 58,700 | 3,300 | 65,000 |
| 2024-07-19 | 2,300 | 135,800 | 0 | 63,400 | 2,300 | 72,400 |
| 2024-07-12 | 2,400 | 139,200 | 0 | 62,100 | 2,400 | 77,100 |
| 2024-07-05 | 2,400 | 142,800 | 0 | 60,000 | 2,400 | 82,800 |
| 2024-06-28 | 2,400 | 150,200 | 0 | 62,300 | 2,400 | 87,900 |
| 2024-06-21 | 2,400 | 146,500 | 0 | 58,600 | 2,400 | 87,900 |
| 2024-06-14 | 2,400 | 144,800 | 0 | 57,300 | 2,400 | 87,500 |
| 2024-06-07 | 2,900 | 145,600 | 0 | 56,500 | 2,900 | 89,100 |
| 2024-05-31 | 2,700 | 154,300 | 0 | 58,600 | 2,700 | 95,700 |
| 2024-05-24 | 3,000 | 159,300 | 0 | 62,200 | 3,000 | 97,100 |
| 2024-05-17 | 3,200 | 158,700 | 0 | 61,900 | 3,200 | 96,800 |
| 2024-05-10 | 4,600 | 152,200 | 0 | 60,400 | 4,600 | 91,800 |
| 2024-05-02 | 4,000 | 150,800 | 0 | 60,200 | 4,000 | 90,600 |
| 2024-04-26 | 4,100 | 148,100 | 0 | 57,400 | 4,100 | 90,700 |
| 2024-04-19 | 3,900 | 131,400 | 0 | 52,100 | 3,900 | 79,300 |
| 2024-04-12 | 1,400 | 121,700 | 0 | 49,200 | 1,400 | 72,500 |
| 2024-04-05 | 1,400 | 116,500 | 0 | 47,700 | 1,400 | 68,800 |
| 2024-03-29 | 1,100 | 118,500 | 0 | 50,300 | 1,100 | 68,200 |
| 2024-03-22 | 1,000 | 117,800 | 0 | 50,400 | 1,000 | 67,400 |
| 2024-03-15 | 600 | 114,600 | 0 | 45,100 | 600 | 69,500 |
| 2024-03-08 | 600 | 111,500 | 0 | 44,400 | 600 | 67,100 |
| 2024-03-01 | 3,300 | 106,600 | 0 | 43,600 | 3,300 | 63,000 |
| 2024-02-22 | 4,200 | 103,100 | 0 | 46,400 | 4,200 | 56,700 |
| 2024-02-16 | 4,000 | 107,600 | 0 | 51,100 | 4,000 | 56,500 |
| 2024-02-09 | 4,000 | 110,800 | 0 | 54,000 | 4,000 | 56,800 |
| 2024-02-02 | 4,000 | 117,800 | 0 | 52,700 | 4,000 | 65,100 |
| 2024-01-26 | 4,100 | 125,100 | 0 | 58,100 | 4,100 | 67,000 |
| 2024-01-19 | 7,100 | 137,500 | 0 | 58,900 | 7,100 | 78,600 |
| 2024-01-12 | 800 | 129,500 | 0 | 50,200 | 800 | 79,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | ＳＩ | 業績予想値と決算値の差異に関するお知らせ |
| 20241015 | 15:30 | ＳＩ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240716 | 15:30 | ＳＩ | 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 20240716 | 15:30 | ＳＩ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240529 | 12:30 | ＳＩ | （訂正）「2024年２月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240418 | 15:30 | ＳＩ | 業務執行取締役に対する株式報酬制度の一部改定に関するお知らせ |
| 20240418 | 15:30 | ＳＩ | 剰余金の配当に関するお知らせ |
| 20240415 | 15:30 | ＳＩ | 「２年経営計画」更新に関するお知らせ |
| 20240415 | 15:30 | ＳＩ | 2024年２月期 決算補足資料 |
| 20240415 | 15:30 | ＳＩ | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240411 | 17:00 | ＳＩ | 新たな事業（SAP事業）の開始に関するお知らせ |
| 20240122 | 15:30 | ＳＩ | 2024年２月期 第３四半期決算補足資料 |
| 20240115 | 16:00 | ＳＩ | 特別利益の計上および業績予想の修正ならびに配当予想の修正（特別配当）に関するお知らせ |
| 20240115 | 16:00 | ＳＩ | 2024年２月期 第３四半期 決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3826 | 1 | 株式会社システムインテグレータ | TOP | 2024-10-23 09:22:24 |
| 3826 | 2 | 株式会社システムインテグレータ | 免責事項 | 2024-06-19 14:06:52 |
| 3826 | 2 | 株式会社システムインテグレータ | よくある質問 | 2024-06-19 14:06:50 |
| 3826 | 2 | 株式会社システムインテグレータ | 電子公告 | 2024-06-19 14:06:49 |
| 3826 | 2 | 株式会社システムインテグレータ | IRカレンダー | 2024-06-19 14:06:47 |
| 3826 | 2 | 株式会社システムインテグレータ | アナリストレポート | 2024-06-19 14:06:46 |
| 3826 | 2 | 株式会社システムインテグレータ | IRイベント動画 | 2024-06-19 14:06:45 |
| 3826 | 2 | 株式会社システムインテグレータ | 株主総会 | 2024-06-19 14:06:43 |
| 3826 | 2 | 株式会社システムインテグレータ | 株主還元・配当・優待 | 2024-06-19 14:06:42 |
| 3826 | 2 | 株式会社システムインテグレータ | 株式基本情報 | 2024-06-19 14:06:40 |