| 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 | 405 | 408 | 403 | 403 | 2,900 | -1 | 100% | 100% | 121% | ▼ | 99% | 100% | 101% | 91% | 101% |
| 20240925 | 403 | 403 | 399 | 399 | 4,400 | -4 | 99% | 99% | 152% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20240926 | 401 | 404 | 398 | 403 | 4,700 | 4 | 101% | 100% | 107% | ▲ | 100% | 101% | 101% | 92% | 101% |
| 20240927 | 403 | 406 | 401 | 402 | 4,800 | -1 | 100% | 100% | 102% | ▼ | 100% | 100% | 100% | 92% | 101% |
| 20240930 | 407 | 408 | 404 | 405 | 2,900 | 3 | 101% | 100% | 60% | ▲ | 100% | 100% | 100% | 92% | 102% |
| 20241001 | 405 | 409 | 405 | 405 | 6,000 | 0 | 100% | 100% | 207% | -- | 99% | 99% | 100% | 92% | 102% |
| 20241002 | 407 | 410 | 402 | 402 | 6,500 | -3 | 99% | 99% | 108% | ▼ | 100% | 98% | 100% | 92% | 101% |
| 20241003 | 408 | 408 | 404 | 406 | 4,600 | 4 | 101% | 100% | 71% | ▲ | 100% | 99% | 100% | 92% | 102% |
| 20241004 | 405 | 405 | 403 | 405 | 4,700 | -1 | 100% | 100% | 102% | ▼ | 99% | 99% | 100% | 92% | 102% |
| 20241007 | 406 | 406 | 401 | 401 | 6,700 | -4 | 99% | 99% | 143% | ▼▼ | 99% | 100% | 101% | 91% | 101% |
| 20241008 | 403 | 403 | 398 | 398 | 4,400 | -3 | 99% | 99% | 66% | ▼▼▼ | 101% | 101% | 102% | 91% | 100% |
| 20241009 | 397 | 400 | 397 | 399 | 3,200 | 1 | 100% | 101% | 73% | ▲ | 99% | 100% | 100% | 91% | 100% |
| 20241010 | 404 | 404 | 398 | 398 | 5,300 | -1 | 100% | 99% | 166% | ▼ | 100% | 102% | 102% | 91% | 100% |
| 20241011 | 400 | 400 | 398 | 400 | 3,100 | 2 | 101% | 100% | 58% | ▲ | 101% | 102% | 102% | 92% | 101% |
| 20241015 | 399 | 402 | 398 | 402 | 9,000 | 2 | 101% | 101% | 290% | ▲▲ | 101% | 102% | 97% | 99% | 101% |
| 20241016 | 399 | 404 | 399 | 402 | 2,100 | 0 | 100% | 101% | 23% | -- | 101% | 100% | 97% | 99% | 101% |
| 20241017 | 401 | 406 | 401 | 406 | 14,600 | 4 | 101% | 101% | 695% | ▲ | 100% | 98% | 96% | 100% | 102% |
| 20241018 | 406 | 407 | 400 | 407 | 5,200 | 1 | 100% | 100% | 36% | ▲▲ | 100% | 98% | 96% | 100% | 102% |
| 20241021 | 404 | 410 | 404 | 406 | 7,000 | -1 | 100% | 100% | 135% | ▼ | 98% | 97% | 96% | 100% | 102% |
| 20241022 | 406 | 406 | 396 | 399 | 10,100 | -7 | 98% | 98% | 144% | ▼▼ | 100% | 102% | 97% | 98% | 100% |
| 20241023 | 399 | 403 | 397 | 398 | 10,600 | -1 | 100% | 100% | 105% | ▼▼▼ | 100% | 103% | 98% | 98% | 100% |
| 20241024 | 396 | 399 | 395 | 396 | 6,500 | -2 | 99% | 100% | 61% | ▼▼▼▼ | 99% | 98% | 98% | 97% | 100% |
| 20241025 | 397 | 397 | 391 | 394 | 6,400 | -2 | 99% | 99% | 98% | ▼▼▼▼▼ | 100% | 98% | 98% | 97% | 100% |
| 20241028 | 395 | 397 | 392 | 395 | 2,400 | 1 | 100% | 100% | 38% | ▲ | 103% | 96% | 98% | 97% | 100% |
| 20241029 | 396 | 406 | 396 | 406 | 5,800 | 11 | 103% | 103% | 242% | ▲▲ | 99% | 96% | 99% | 100% | 103% |
| 20241030 | 393 | 393 | 379 | 388 | 10,600 | -18 | 96% | 99% | 183% | ▼ | 100% | 97% | 100% | 95% | 100% |
| 20241031 | 388 | 389 | 387 | 388 | 800 | 0 | 100% | 100% | 8% | -- | 98% | 97% | 100% | 95% | 100% |
| 20241101 | 388 | 388 | 380 | 381 | 8,200 | -7 | 98% | 98% | 1025% | ▼ | 99% | 98% | 102% | 94% | 100% |
| 20241105 | 381 | 381 | 378 | 379 | 4,500 | -2 | 99% | 99% | 55% | ▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20241106 | 379 | 380 | 375 | 377 | 4,100 | -2 | 99% | 99% | 91% | ▼▼▼ | 101% | 104% | 103% | 93% | 100% |
| 20241107 | 374 | 380 | 374 | 376 | 3,500 | -1 | 100% | 101% | 85% | ▼▼▼▼ | 99% | 103% | 102% | 92% | 100% |
| 20241108 | 376 | 376 | 373 | 374 | 5,300 | -2 | 99% | 99% | 151% | ▼▼▼▼▼ | 100% | 104% | 103% | 92% | 100% |
| 20241111 | 372 | 374 | 371 | 373 | 2,400 | -1 | 100% | 100% | 45% | ▼▼▼▼▼▼ | 101% | 104% | 102% | 92% | 100% |
| 20241112 | 373 | 376 | 371 | 376 | 3,300 | 3 | 101% | 101% | 138% | ▲ | 103% | 103% | 102% | 92% | 101% |
| 20241113 | 375 | 388 | 371 | 388 | 4,800 | 12 | 103% | 103% | 145% | ▲▲ | 101% | 102% | 100% | 95% | 104% |
| 20241114 | 382 | 387 | 382 | 387 | 1,700 | -1 | 100% | 101% | 35% | ▼ | 100% | 100% | 99% | 95% | 104% |
| 20241115 | 387 | 387 | 380 | 387 | 3,100 | 0 | 100% | 100% | 182% | -- | 100% | 99% | 99% | 95% | 104% |
| 20241118 | 387 | 390 | 382 | 388 | 4,100 | 1 | 100% | 100% | 132% | ▲ | 101% | 99% | 100% | 96% | 104% |
| 20241119 | 386 | 388 | 384 | 388 | 1,400 | 0 | 100% | 101% | 34% | -- | 99% | 98% | 101% | 96% | 104% |
| 20241120 | 388 | 388 | 382 | 386 | 3,900 | -2 | 99% | 99% | 279% | ▼ | 100% | 99% | 104% | 95% | 103% |
| 20241121 | 383 | 384 | 381 | 384 | 800 | -2 | 99% | 100% | 21% | ▼▼ | 101% | 100% | 105% | 95% | 103% |
| 20241122 | 380 | 385 | 380 | 382 | 2,100 | -2 | 99% | 101% | 263% | ▼▼▼ | 100% | 99% | 105% | 94% | 102% |
| 20241125 | 382 | 384 | 380 | 382 | 2,900 | 0 | 100% | 100% | 138% | -- | 99% | 99% | 105% | 94% | 102% |
| 20241126 | 382 | 382 | 380 | 380 | 1,600 | -2 | 99% | 99% | 55% | ▼ | 100% | 100% | 105% | 94% | 102% |
| 20241127 | 380 | 380 | 374 | 380 | 2,200 | 0 | 100% | 100% | 138% | -- | 99% | 100% | 105% | 98% | 102% |
| 20241128 | 380 | 380 | 371 | 377 | 6,800 | -3 | 99% | 99% | 309% | ▼ | 101% | 101% | 106% | 97% | 101% |
| 20241129 | 377 | 380 | 376 | 380 | 2,300 | 3 | 101% | 101% | 34% | ▲ | 100% | 101% | 106% | 98% | 102% |
| 20241202 | 379 | 380 | 379 | 379 | 2,900 | -1 | 100% | 100% | 126% | ▼ | 100% | 101% | 106% | 98% | 102% |
| 20241203 | 378 | 379 | 377 | 379 | 3,000 | 0 | 100% | 100% | 103% | -- | 100% | 101% | 105% | 98% | 102% |
| 20241204 | 380 | 380 | 379 | 379 | 4,200 | 0 | 100% | 100% | 140% | -- | 100% | 101% | 104% | 98% | 102% |
| 20241205 | 379 | 380 | 377 | 380 | 5,700 | 1 | 100% | 100% | 136% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20241206 | 383 | 383 | 374 | 381 | 7,000 | 1 | 100% | 99% | 123% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 383 | 383 | 378 | 382 | 5,700 | 1 | 100% | 100% | 81% | ▲▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241210 | 382 | 383 | 381 | 382 | 2,700 | 0 | 100% | 100% | 47% | -- | 100% | 102% | 0% | 98% | 101% |
| 20241211 | 382 | 383 | 381 | 383 | 5,000 | 1 | 100% | 100% | 185% | ▲ | 100% | 105% | 0% | 99% | 102% |
| 20241212 | 380 | 383 | 380 | 381 | 11,600 | -2 | 99% | 100% | 232% | ▼ | 101% | 106% | 0% | 98% | 101% |
| 20241213 | 378 | 383 | 378 | 383 | 5,600 | 2 | 101% | 101% | 48% | ▲ | 99% | 102% | 0% | 99% | 102% |
| 20241216 | 387 | 391 | 385 | 385 | 16,500 | 2 | 101% | 99% | 295% | ▲▲ | 101% | 102% | 0% | 99% | 102% |
| 20241217 | 386 | 392 | 385 | 390 | 11,300 | 5 | 101% | 101% | 68% | ▲▲▲ | 102% | 0% | 0% | 100% | 103% |
| 20241218 | 393 | 404 | 393 | 400 | 24,800 | 10 | 103% | 102% | 219% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241219 | 400 | 400 | 395 | 396 | 6,300 | -4 | 99% | 99% | 25% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 396 | 397 | 394 | 394 | 6,900 | -2 | 99% | 99% | 110% | ▼▼ | % | % | % | 99% | 105% |
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 | 0 | 188,700 | 0 | 159,200 | 0 | 29,500 |
| 2024-12-06 | 0 | 194,300 | 0 | 164,500 | 0 | 29,800 |
| 2024-11-29 | 0 | 195,900 | 0 | 164,900 | 0 | 31,000 |
| 2024-11-22 | 0 | 191,600 | 0 | 162,600 | 0 | 29,000 |
| 2024-11-15 | 0 | 195,800 | 0 | 167,900 | 0 | 27,900 |
| 2024-11-08 | 0 | 207,800 | 0 | 172,100 | 0 | 35,700 |
| 2024-11-01 | 0 | 212,900 | 0 | 173,500 | 0 | 39,400 |
| 2024-10-25 | 0 | 214,000 | 0 | 173,900 | 0 | 40,100 |
| 2024-10-18 | 0 | 208,500 | 0 | 167,900 | 0 | 40,600 |
| 2024-10-11 | 0 | 204,200 | 0 | 158,900 | 0 | 45,300 |
| 2024-10-04 | 0 | 206,700 | 0 | 160,600 | 0 | 46,100 |
| 2024-09-27 | 0 | 212,000 | 0 | 161,800 | 0 | 50,200 |
| 2024-09-20 | 0 | 212,300 | 0 | 161,900 | 0 | 50,400 |
| 2024-09-13 | 0 | 217,100 | 0 | 162,600 | 0 | 54,500 |
| 2024-09-06 | 0 | 198,200 | 0 | 151,600 | 0 | 46,600 |
| 2024-08-30 | 0 | 196,900 | 0 | 150,600 | 0 | 46,300 |
| 2024-08-23 | 0 | 189,300 | 0 | 146,500 | 0 | 42,800 |
| 2024-08-16 | 0 | 194,000 | 0 | 143,100 | 0 | 50,900 |
| 2024-08-09 | 0 | 190,200 | 0 | 141,200 | 0 | 49,000 |
| 2024-08-02 | 0 | 192,000 | 0 | 141,800 | 0 | 50,200 |
| 2024-07-26 | 0 | 192,900 | 0 | 142,700 | 0 | 50,200 |
| 2024-07-19 | 0 | 192,600 | 0 | 142,400 | 0 | 50,200 |
| 2024-07-12 | 0 | 190,400 | 0 | 140,500 | 0 | 49,900 |
| 2024-07-05 | 0 | 186,400 | 0 | 138,100 | 0 | 48,300 |
| 2024-06-28 | 0 | 175,000 | 0 | 130,000 | 0 | 45,000 |
| 2024-06-21 | 0 | 175,200 | 0 | 127,100 | 0 | 48,100 |
| 2024-06-14 | 0 | 179,400 | 0 | 132,700 | 0 | 46,700 |
| 2024-06-07 | 0 | 176,300 | 0 | 128,700 | 0 | 47,600 |
| 2024-05-31 | 0 | 168,300 | 0 | 122,600 | 0 | 45,700 |
| 2024-05-24 | 0 | 163,600 | 0 | 121,000 | 0 | 42,600 |
| 2024-05-17 | 0 | 161,800 | 0 | 119,100 | 0 | 42,700 |
| 2024-05-10 | 0 | 158,400 | 0 | 113,800 | 0 | 44,600 |
| 2024-05-02 | 0 | 157,600 | 0 | 112,300 | 0 | 45,300 |
| 2024-04-26 | 0 | 151,100 | 0 | 107,500 | 0 | 43,600 |
| 2024-04-19 | 0 | 147,500 | 0 | 101,300 | 0 | 46,200 |
| 2024-04-12 | 0 | 141,300 | 0 | 90,400 | 0 | 50,900 |
| 2024-04-05 | 0 | 151,600 | 0 | 91,300 | 0 | 60,300 |
| 2024-03-29 | 0 | 150,800 | 0 | 87,500 | 0 | 63,300 |
| 2024-03-22 | 0 | 145,300 | 0 | 84,100 | 0 | 61,200 |
| 2024-03-15 | 0 | 131,700 | 0 | 70,300 | 0 | 61,400 |
| 2024-03-08 | 0 | 123,200 | 0 | 62,700 | 0 | 60,500 |
| 2024-03-01 | 0 | 116,600 | 0 | 58,900 | 0 | 57,700 |
| 2024-02-22 | 0 | 105,200 | 0 | 56,700 | 0 | 48,500 |
| 2024-02-16 | 0 | 104,400 | 0 | 56,000 | 0 | 48,400 |
| 2024-02-09 | 0 | 105,500 | 0 | 59,300 | 0 | 46,200 |
| 2024-02-02 | 0 | 107,300 | 0 | 59,700 | 0 | 47,600 |
| 2024-01-26 | 0 | 115,600 | 0 | 54,000 | 0 | 61,600 |
| 2024-01-19 | 0 | 109,100 | 0 | 47,400 | 0 | 61,700 |
| 2024-01-12 | 0 | 105,000 | 0 | 39,000 | 0 | 66,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3974 | 1 | ＳＣＡＴ株式会社 | 2024-12-21 13:23:22 |
| 3974 | 2 | 第57回定時株主総会招集及び付議議案決定に関するお知らせ｜お知らせ｜株式会社ティビィシィ・スキヤツト | 2024-12-14 02:28:34 |
| 3974 | 2 | 免責事項│ＳＣＡＴ株式会社 | 2024-06-25 07:29:17 |
| 3974 | 2 | ディスクロージャーポリシー│ＳＣＡＴ株式会社 | 2024-06-25 07:29:16 |
| 3974 | 2 | 電子公告│ＳＣＡＴ株式会社 | 2024-06-25 07:29:14 |
| 3974 | 2 | Q&A│ＳＣＡＴ株式会社 | 2024-06-25 07:29:12 |
| 3974 | 2 | 株式の状況│ＳＣＡＴ株式会社 | 2024-06-25 07:29:10 |
| 3974 | 2 | 主要な経営指標の推移│ＳＣＡＴ株式会社 | 2024-06-25 07:29:08 |
| 3974 | 2 | トップメッセージ│ＳＣＡＴ株式会社 | 2024-06-25 07:29:06 |
| 3974 | 2 | IR情報｜お知らせ｜株式会社ティビィシィ・スキヤツト | 2024-06-25 06:29:34 |