| 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 | 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% | 99% | 96% | 103% |
| 20241007 | 327 | 327 | 326 | 327 | 2,600 | 1 | 100% | 100% | 186% | ▲ | 99% | 99% | 99% | 100% | 103% |
| 20241008 | 327 | 327 | 324 | 325 | 6,800 | -2 | 99% | 99% | 262% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241009 | 325 | 326 | 325 | 325 | 4,200 | 0 | 100% | 100% | 62% | -- | 98% | 99% | 99% | 99% | 102% |
| 20241010 | 325 | 326 | 318 | 318 | 29,000 | -7 | 98% | 98% | 690% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241011 | 321 | 322 | 318 | 320 | 8,900 | 2 | 101% | 100% | 31% | ▲ | 102% | 103% | 101% | 98% | 101% |
| 20241015 | 316 | 323 | 316 | 323 | 17,700 | 3 | 101% | 102% | 199% | ▲▲ | 100% | 101% | 99% | 99% | 102% |
| 20241016 | 322 | 325 | 320 | 322 | 16,900 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241017 | 322 | 324 | 322 | 323 | 4,300 | 1 | 100% | 100% | 25% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241018 | 324 | 326 | 322 | 324 | 6,600 | 1 | 100% | 100% | 153% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20241021 | 324 | 324 | 323 | 324 | 2,700 | 0 | 100% | 100% | 41% | -- | 99% | 99% | 98% | 99% | 102% |
| 20241022 | 325 | 325 | 321 | 321 | 5,100 | -3 | 99% | 99% | 189% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241023 | 321 | 322 | 320 | 322 | 18,500 | 1 | 100% | 100% | 363% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241024 | 321 | 322 | 320 | 320 | 5,200 | -2 | 99% | 100% | 28% | ▼ | 100% | 98% | 100% | 98% | 101% |
| 20241025 | 320 | 322 | 319 | 319 | 15,900 | -1 | 100% | 100% | 306% | ▼▼ | 101% | 98% | 100% | 98% | 100% |
| 20241028 | 320 | 326 | 319 | 323 | 28,300 | 4 | 101% | 101% | 178% | ▲ | 100% | 98% | 99% | 99% | 102% |
| 20241029 | 321 | 323 | 315 | 320 | 30,300 | -3 | 99% | 100% | 107% | ▼ | 98% | 100% | 100% | 98% | 101% |
| 20241030 | 317 | 317 | 312 | 312 | 62,800 | -8 | 98% | 98% | 207% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241031 | 313 | 314 | 310 | 313 | 7,100 | 1 | 100% | 100% | 11% | ▲ | 101% | 103% | 102% | 96% | 100% |
| 20241101 | 311 | 316 | 311 | 313 | 6,500 | 0 | 100% | 101% | 92% | -- | 101% | 102% | 101% | 96% | 100% |
| 20241105 | 314 | 317 | 313 | 316 | 4,900 | 3 | 101% | 101% | 75% | ▲ | 99% | 101% | 99% | 97% | 101% |
| 20241106 | 317 | 317 | 314 | 315 | 3,800 | -1 | 100% | 99% | 78% | ▼ | 100% | 102% | 99% | 97% | 101% |
| 20241107 | 315 | 318 | 315 | 315 | 4,600 | 0 | 100% | 100% | 121% | -- | 101% | 101% | 97% | 97% | 101% |
| 20241108 | 317 | 320 | 315 | 320 | 12,500 | 5 | 102% | 101% | 272% | ▲ | 100% | 99% | 96% | 99% | 103% |
| 20241111 | 320 | 320 | 317 | 320 | 7,400 | 0 | 100% | 100% | 59% | -- | 101% | 99% | 97% | 99% | 103% |
| 20241112 | 318 | 320 | 318 | 320 | 8,900 | 0 | 100% | 101% | 120% | -- | 100% | 99% | 96% | 99% | 103% |
| 20241113 | 319 | 320 | 317 | 319 | 6,900 | -1 | 100% | 100% | 78% | ▼ | 99% | 99% | 97% | 98% | 102% |
| 20241114 | 318 | 319 | 314 | 314 | 16,700 | -5 | 98% | 99% | 242% | ▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20241115 | 315 | 316 | 314 | 316 | 7,300 | 2 | 101% | 100% | 44% | ▲ | 99% | 98% | 97% | 98% | 101% |
| 20241118 | 316 | 316 | 311 | 313 | 10,500 | -3 | 99% | 99% | 144% | ▼ | 102% | 99% | 99% | 97% | 100% |
| 20241119 | 311 | 318 | 310 | 316 | 28,100 | 3 | 101% | 102% | 268% | ▲ | 100% | 98% | 98% | 98% | 101% |
| 20241120 | 313 | 313 | 311 | 313 | 7,900 | -3 | 99% | 100% | 28% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241121 | 310 | 311 | 306 | 311 | 61,800 | -2 | 99% | 100% | 782% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241122 | 311 | 311 | 307 | 309 | 14,300 | -2 | 99% | 99% | 23% | ▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241125 | 310 | 310 | 307 | 307 | 11,800 | -2 | 99% | 99% | 83% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241126 | 308 | 309 | 306 | 308 | 7,900 | 1 | 100% | 100% | 67% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20241127 | 308 | 308 | 305 | 305 | 10,900 | -3 | 99% | 99% | 138% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20241128 | 305 | 307 | 305 | 307 | 22,300 | 2 | 101% | 101% | 205% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241129 | 307 | 308 | 305 | 307 | 15,500 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 100% | 96% | 101% |
| 20241202 | 307 | 309 | 305 | 306 | 15,400 | -1 | 100% | 100% | 99% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241203 | 306 | 308 | 302 | 306 | 23,100 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 100% | 96% | 100% |
| 20241204 | 304 | 305 | 302 | 302 | 17,700 | -4 | 99% | 99% | 77% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241205 | 302 | 303 | 300 | 303 | 18,000 | 1 | 100% | 100% | 102% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241206 | 302 | 302 | 301 | 301 | 10,200 | -2 | 99% | 100% | 57% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241209 | 303 | 303 | 301 | 303 | 16,800 | 2 | 101% | 100% | 165% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20241210 | 303 | 304 | 301 | 303 | 10,000 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 0% | 95% | 101% |
| 20241211 | 304 | 304 | 300 | 303 | 17,700 | 0 | 100% | 100% | 177% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241212 | 303 | 304 | 301 | 302 | 9,500 | -1 | 100% | 100% | 54% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241213 | 308 | 308 | 303 | 307 | 19,700 | 5 | 102% | 100% | 207% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241216 | 308 | 308 | 305 | 305 | 12,900 | -2 | 99% | 99% | 65% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241217 | 305 | 306 | 303 | 306 | 6,500 | 1 | 100% | 100% | 50% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 307 | 307 | 303 | 304 | 10,200 | -2 | 99% | 99% | 157% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 302 | 305 | 302 | 303 | 13,900 | -1 | 100% | 100% | 136% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 303 | 303 | 301 | 301 | 9,300 | -2 | 99% | 99% | 67% | ▼▼▼ | % | % | % | 98% | 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 | 5,900 | 115,800 | 0 | 33,800 | 5,900 | 82,000 |
| 2024-12-06 | 5,200 | 116,700 | 0 | 36,300 | 5,200 | 80,400 |
| 2024-11-29 | 3,900 | 115,400 | 0 | 37,500 | 3,900 | 77,900 |
| 2024-11-22 | 3,800 | 108,700 | 0 | 37,800 | 3,800 | 70,900 |
| 2024-11-15 | 3,500 | 98,900 | 0 | 35,000 | 3,500 | 63,900 |
| 2024-11-08 | 3,900 | 96,300 | 0 | 34,900 | 3,900 | 61,400 |
| 2024-11-01 | 4,500 | 98,100 | 0 | 35,100 | 4,500 | 63,000 |
| 2024-10-25 | 4,500 | 88,000 | 0 | 35,000 | 4,500 | 53,000 |
| 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 | 2024-12-21 18:29:26 |
| 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 |