| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 476 | 477 | 473 | 477 | 800 | 2 | 100% | 100% | 32% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 103% |
| 20240718 | 471 | 475 | 469 | 469 | 4,600 | -8 | 98% | 100% | 575% | ▼ | 99% | 100% | 96% | 96% | 101% |
| 20240719 | 473 | 473 | 469 | 469 | 700 | 0 | 100% | 99% | 15% | -- | 100% | 101% | 97% | 96% | 101% |
| 20240722 | 467 | 472 | 467 | 469 | 2,700 | 0 | 100% | 100% | 386% | -- | 100% | 100% | 97% | 96% | 101% |
| 20240723 | 471 | 471 | 471 | 471 | 900 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 97% | 96% | 102% |
| 20240724 | 469 | 472 | 469 | 471 | 1,000 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 97% | 96% | 102% |
| 20240725 | 469 | 470 | 466 | 467 | 1,500 | -4 | 99% | 100% | 150% | ▼ | 101% | 100% | 97% | 96% | 101% |
| 20240726 | 468 | 471 | 467 | 471 | 1,500 | 4 | 101% | 101% | 100% | ▲ | 101% | 100% | 97% | 96% | 102% |
| 20240729 | 467 | 471 | 466 | 471 | 1,200 | 0 | 100% | 101% | 80% | -- | 101% | 95% | 98% | 96% | 102% |
| 20240730 | 465 | 469 | 465 | 469 | 1,100 | -2 | 100% | 101% | 92% | ▼ | 100% | 86% | 97% | 96% | 101% |
| 20240731 | 469 | 472 | 469 | 469 | 900 | 0 | 100% | 100% | 82% | -- | 99% | 86% | 97% | 96% | 101% |
| 20240801 | 470 | 470 | 466 | 466 | 1,700 | -3 | 99% | 99% | 189% | ▼ | 94% | 88% | 96% | 95% | 101% |
| 20240802 | 466 | 466 | 440 | 440 | 6,000 | -26 | 94% | 94% | 353% | ▼▼ | 89% | 99% | 107% | 91% | 100% |
| 20240805 | 420 | 420 | 372 | 372 | 10,900 | -68 | 85% | 89% | 182% | ▼▼▼ | 102% | 107% | 113% | 77% | 100% |
| 20240806 | 394 | 406 | 380 | 403 | 9,400 | 31 | 108% | 102% | 86% | ▲ | 99% | 109% | 108% | 84% | 108% |
| 20240807 | 411 | 411 | 399 | 406 | 2,300 | 3 | 101% | 99% | 24% | ▲▲ | 100% | 111% | 109% | 85% | 109% |
| 20240808 | 408 | 412 | 406 | 409 | 1,700 | 3 | 101% | 100% | 74% | ▲▲▲ | 102% | 111% | 109% | 86% | 110% |
| 20240809 | 409 | 419 | 409 | 416 | 3,600 | 7 | 102% | 102% | 212% | ▲▲▲▲ | 101% | 109% | 106% | 87% | 112% |
| 20240813 | 417 | 423 | 415 | 423 | 3,100 | 7 | 102% | 101% | 86% | ▲▲▲▲▲ | 104% | 105% | 103% | 89% | 114% |
| 20240814 | 429 | 448 | 429 | 447 | 4,800 | 24 | 106% | 104% | 155% | ▲▲▲▲▲▲ | 101% | 100% | 98% | 94% | 120% |
| 20240815 | 449 | 454 | 446 | 454 | 3,200 | 7 | 102% | 101% | 67% | ▲▲▲▲▲▲▲ | 100% | 95% | 96% | 96% | 122% |
| 20240816 | 456 | 459 | 455 | 455 | 6,300 | 1 | 100% | 100% | 197% | ▲▲▲▲▲▲▲▲ | 98% | 96% | 97% | 97% | 122% |
| 20240819 | 453 | 453 | 445 | 445 | 1,700 | -10 | 98% | 98% | 27% | ▼ | 100% | 97% | 98% | 94% | 120% |
| 20240820 | 447 | 453 | 447 | 449 | 2,400 | 4 | 101% | 100% | 141% | ▲ | 96% | 100% | 99% | 95% | 121% |
| 20240821 | 444 | 444 | 425 | 425 | 13,800 | -24 | 95% | 96% | 575% | ▼ | 100% | 103% | 102% | 90% | 114% |
| 20240822 | 430 | 434 | 430 | 432 | 500 | 7 | 102% | 100% | 4% | ▲ | 100% | 102% | 102% | 92% | 116% |
| 20240823 | 432 | 435 | 430 | 433 | 2,400 | 1 | 100% | 100% | 480% | ▲▲ | 101% | 101% | 101% | 92% | 116% |
| 20240826 | 431 | 434 | 431 | 434 | 1,000 | 1 | 100% | 101% | 42% | ▲▲▲ | 102% | 100% | 100% | 92% | 117% |
| 20240827 | 435 | 444 | 431 | 444 | 7,300 | 10 | 102% | 102% | 730% | ▲▲▲▲ | 99% | 98% | 98% | 95% | 119% |
| 20240828 | 444 | 444 | 435 | 440 | 2,700 | -4 | 99% | 99% | 37% | ▼ | 98% | 99% | 99% | 94% | 118% |
| 20240829 | 441 | 442 | 432 | 434 | 2,100 | -6 | 99% | 98% | 78% | ▼▼ | 98% | 99% | 92% | 93% | 117% |
| 20240830 | 442 | 442 | 435 | 435 | 2,300 | 1 | 100% | 98% | 110% | ▲ | 99% | 100% | 92% | 96% | 117% |
| 20240902 | 440 | 441 | 435 | 435 | 800 | 0 | 100% | 99% | 35% | -- | 101% | 101% | 94% | 96% | 117% |
| 20240903 | 433 | 439 | 433 | 437 | 500 | 2 | 100% | 101% | 63% | ▲ | 98% | 99% | 92% | 96% | 108% |
| 20240904 | 439 | 439 | 431 | 431 | 3,700 | -6 | 99% | 98% | 740% | ▼ | 100% | 99% | 93% | 95% | 106% |
| 20240905 | 438 | 440 | 434 | 439 | 1,500 | 8 | 102% | 100% | 41% | ▲ | 99% | 98% | 91% | 96% | 107% |
| 20240906 | 445 | 445 | 437 | 439 | 3,000 | 0 | 100% | 99% | 200% | -- | 98% | 100% | 92% | 96% | 106% |
| 20240909 | 439 | 439 | 422 | 430 | 2,100 | -9 | 98% | 98% | 70% | ▼ | 101% | 93% | 94% | 95% | 102% |
| 20240910 | 432 | 435 | 432 | 435 | 300 | 5 | 101% | 101% | 14% | ▲ | 100% | 93% | 94% | 96% | 102% |
| 20240911 | 432 | 433 | 430 | 432 | 2,400 | -3 | 99% | 100% | 800% | ▼ | 100% | 93% | 93% | 95% | 102% |
| 20240912 | 435 | 438 | 434 | 437 | 2,200 | 5 | 101% | 100% | 92% | ▲ | 95% | 96% | 96% | 96% | 103% |
| 20240913 | 423 | 423 | 384 | 402 | 66,100 | -35 | 92% | 95% | 3005% | ▼ | 98% | 99% | 99% | 90% | 100% |
| 20240917 | 410 | 410 | 402 | 403 | 9,300 | 1 | 100% | 98% | 14% | ▲ | 99% | 100% | 100% | 90% | 100% |
| 20240918 | 405 | 409 | 399 | 399 | 3,000 | -4 | 99% | 99% | 32% | ▼ | 101% | 100% | 101% | 90% | 100% |
| 20240919 | 401 | 404 | 398 | 404 | 1,600 | 5 | 101% | 101% | 53% | ▲ | 100% | 100% | 99% | 91% | 101% |
| 20240920 | 405 | 409 | 404 | 404 | 2,400 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 99% | 91% | 101% |
| 20240924 | 405 | 408 | 403 | 403 | 2,900 | -1 | 100% | 100% | 121% | ▼ | 99% | 100% | 99% | 91% | 101% |
| 20240925 | 403 | 403 | 399 | 399 | 4,400 | -4 | 99% | 99% | 152% | ▼▼ | 100% | 101% | 100% | 90% | 100% |
| 20240926 | 401 | 404 | 398 | 403 | 4,700 | 4 | 101% | 100% | 107% | ▲ | 100% | 101% | 99% | 92% | 101% |
| 20240927 | 403 | 406 | 401 | 402 | 4,800 | -1 | 100% | 100% | 102% | ▼ | 100% | 100% | 0% | 92% | 101% |
| 20240930 | 407 | 408 | 404 | 405 | 2,900 | 3 | 101% | 100% | 60% | ▲ | 100% | 100% | 0% | 92% | 102% |
| 20241001 | 405 | 409 | 405 | 405 | 6,000 | 0 | 100% | 100% | 207% | -- | 99% | 99% | 0% | 92% | 102% |
| 20241002 | 407 | 410 | 402 | 402 | 6,500 | -3 | 99% | 99% | 108% | ▼ | 100% | 98% | 0% | 92% | 101% |
| 20241003 | 408 | 408 | 404 | 406 | 4,600 | 4 | 101% | 100% | 71% | ▲ | 100% | 99% | 0% | 92% | 102% |
| 20241004 | 405 | 405 | 403 | 405 | 4,700 | -1 | 100% | 100% | 102% | ▼ | 99% | 99% | 0% | 92% | 102% |
| 20241007 | 406 | 406 | 401 | 401 | 6,700 | -4 | 99% | 99% | 143% | ▼▼ | 99% | 99% | 0% | 91% | 101% |
| 20241008 | 403 | 403 | 398 | 398 | 4,400 | -3 | 99% | 99% | 66% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241009 | 397 | 400 | 397 | 399 | 3,200 | 1 | 100% | 101% | 73% | ▲ | 99% | 0% | 0% | 91% | 100% |
| 20241010 | 404 | 404 | 398 | 398 | 5,300 | -1 | 100% | 99% | 166% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241011 | 400 | 400 | 398 | 400 | 3,100 | 2 | 101% | 100% | 58% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:05 | ＳＣＡＴ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:05 | ＳＣＡＴ | 2024年10月期 第３四半期決算補足資料 |
| 20240912 | 15:05 | ＳＣＡＴ | 業績予想の修正及び役員報酬減額に関するお知らせ |
| 20240912 | 15:05 | ＳＣＡＴ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240613 | 15:05 | ＳＣＡＴ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:05 | ＳＣＡＴ | 2024年10月期 第２四半期決算補足資料 |
| 20240613 | 15:05 | ＳＣＡＴ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240513 | 15:05 | ＳＣＡＴ | 株式会社エム・エイチ・グループとの資本業務提携の強化及び第三者割当による自己株式の処分に関するお知らせ |
| 20240314 | 15:05 | ＳＣＡＴ | 2024年10月期第１四半期決算短信〔日本基準〕(連結) |
| 20240314 | 15:05 | ＳＣＡＴ | 2024年10月期第１四半期決算補足資料 |
| 20240314 | 15:05 | ＳＣＡＴ | 配当予想の修正（増配）並びに株主優待制度廃止に関するお知らせ |
| 20240305 | 15:05 | ＳＣＡＴ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240213 | 15:05 | ＳＣＡＴ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240213 | 15:05 | ＳＣＡＴ | 事業セグメント名称の一部変更に関するお知らせ |
| 20240130 | 15:05 | ＳＣＡＴ | 第56回定時株主総会決議のお知らせ |
| 20240130 | 15:05 | ＳＣＡＴ | 取締役及び監査役選任、並びに執行役員体制のお知らせ |
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 | 2024-10-15 11:28:02 |
| 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 |
| 3974 | 2 | 企業情報・IRに関するお問い合わせフォーム│ＳＣＡＴ株式会社 | 2024-06-25 06:29:12 |