| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 498 | 498 | 485 | 485 | 6,900 | -7 | 99% | 97% | 72% | ▼ | 98% | 100% | 100% | 91% | 101% |
| 20241003 | 488 | 488 | 476 | 480 | 7,400 | -5 | 99% | 98% | 107% | ▼▼ | 101% | 103% | 103% | 90% | 100% |
| 20241004 | 478 | 485 | 476 | 485 | 7,600 | 5 | 101% | 101% | 103% | ▲ | 99% | 100% | 102% | 91% | 101% |
| 20241007 | 488 | 488 | 483 | 483 | 9,900 | -2 | 100% | 99% | 130% | ▼ | 100% | 101% | 104% | 91% | 101% |
| 20241008 | 480 | 485 | 474 | 478 | 11,600 | -5 | 99% | 100% | 117% | ▼▼ | 103% | 101% | 105% | 90% | 100% |
| 20241009 | 478 | 492 | 478 | 490 | 8,700 | 12 | 103% | 103% | 75% | ▲ | 101% | 97% | 103% | 92% | 103% |
| 20241010 | 487 | 495 | 486 | 490 | 19,200 | 0 | 100% | 101% | 221% | -- | 100% | 96% | 103% | 92% | 103% |
| 20241011 | 488 | 489 | 485 | 486 | 2,900 | -4 | 99% | 100% | 15% | ▼ | 99% | 95% | 103% | 91% | 102% |
| 20241015 | 487 | 487 | 482 | 482 | 1,000 | -4 | 99% | 99% | 34% | ▼▼ | 98% | 96% | 105% | 90% | 101% |
| 20241016 | 481 | 481 | 466 | 473 | 7,100 | -9 | 98% | 98% | 710% | ▼▼▼ | 100% | 99% | 108% | 89% | 100% |
| 20241017 | 468 | 472 | 468 | 468 | 2,800 | -5 | 99% | 100% | 39% | ▼▼▼▼ | 98% | 99% | 108% | 91% | 100% |
| 20241018 | 468 | 468 | 445 | 460 | 15,900 | -8 | 98% | 98% | 568% | ▼▼▼▼▼ | 101% | 102% | 110% | 89% | 100% |
| 20241021 | 460 | 465 | 460 | 463 | 4,600 | 3 | 101% | 101% | 29% | ▲ | 100% | 103% | 109% | 91% | 101% |
| 20241022 | 464 | 466 | 461 | 464 | 6,200 | 1 | 100% | 100% | 135% | ▲▲ | 100% | 104% | 109% | 92% | 101% |
| 20241023 | 464 | 473 | 460 | 464 | 3,600 | 0 | 100% | 100% | 58% | -- | 100% | 105% | 109% | 92% | 101% |
| 20241024 | 464 | 464 | 455 | 463 | 4,400 | -1 | 100% | 100% | 122% | ▼ | 97% | 102% | 106% | 92% | 101% |
| 20241025 | 479 | 479 | 464 | 467 | 10,300 | 4 | 101% | 97% | 234% | ▲ | 106% | 109% | 114% | 93% | 102% |
| 20241028 | 452 | 481 | 452 | 480 | 11,000 | 13 | 103% | 106% | 107% | ▲▲ | 99% | 103% | 106% | 98% | 104% |
| 20241029 | 486 | 493 | 476 | 483 | 5,500 | 3 | 101% | 99% | 50% | ▲▲▲ | 101% | 104% | 107% | 98% | 105% |
| 20241030 | 483 | 488 | 483 | 487 | 3,500 | 4 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 102% | 105% | 99% | 106% |
| 20241031 | 489 | 490 | 486 | 487 | 3,300 | 0 | 100% | 100% | 94% | -- | 101% | 103% | 106% | 99% | 106% |
| 20241101 | 487 | 493 | 487 | 492 | 4,300 | 5 | 101% | 101% | 130% | ▲ | 100% | 101% | 104% | 100% | 107% |
| 20241105 | 498 | 502 | 492 | 500 | 4,800 | 8 | 102% | 100% | 112% | ▲▲ | 99% | 100% | 102% | 100% | 109% |
| 20241106 | 504 | 504 | 499 | 499 | 1,400 | -1 | 100% | 99% | 29% | ▼ | 100% | 101% | 104% | 100% | 108% |
| 20241107 | 498 | 512 | 498 | 500 | 15,700 | 1 | 100% | 100% | 1121% | ▲ | 100% | 99% | 103% | 100% | 109% |
| 20241108 | 500 | 508 | 497 | 498 | 5,900 | -2 | 100% | 100% | 38% | ▼ | 100% | 99% | 102% | 100% | 108% |
| 20241111 | 505 | 505 | 498 | 504 | 3,200 | 6 | 101% | 100% | 54% | ▲ | 99% | 100% | 102% | 100% | 110% |
| 20241112 | 504 | 506 | 501 | 501 | 3,500 | -3 | 99% | 99% | 109% | ▼ | 99% | 100% | 103% | 99% | 109% |
| 20241113 | 501 | 513 | 497 | 497 | 10,400 | -4 | 99% | 99% | 297% | ▼▼ | 100% | 101% | 104% | 99% | 108% |
| 20241114 | 497 | 501 | 494 | 497 | 5,100 | 0 | 100% | 100% | 49% | -- | 100% | 101% | 104% | 99% | 108% |
| 20241115 | 497 | 501 | 497 | 498 | 6,400 | 1 | 100% | 100% | 125% | ▲ | 101% | 103% | 109% | 99% | 108% |
| 20241118 | 496 | 502 | 495 | 502 | 10,800 | 4 | 101% | 101% | 169% | ▲▲ | 100% | 103% | 108% | 100% | 108% |
| 20241119 | 502 | 502 | 497 | 502 | 5,400 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 108% | 100% | 108% |
| 20241120 | 502 | 504 | 500 | 504 | 3,200 | 2 | 100% | 100% | 59% | ▲ | 98% | 100% | 107% | 100% | 109% |
| 20241121 | 507 | 510 | 495 | 495 | 7,100 | -9 | 98% | 98% | 222% | ▼ | 102% | 103% | 109% | 98% | 107% |
| 20241122 | 498 | 509 | 498 | 509 | 3,000 | 14 | 103% | 102% | 42% | ▲ | 97% | 98% | 102% | 100% | 109% |
| 20241125 | 529 | 529 | 515 | 515 | 19,800 | 6 | 101% | 97% | 660% | ▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20241126 | 509 | 516 | 509 | 509 | 7,200 | -6 | 99% | 100% | 36% | ▼ | 100% | 101% | 106% | 99% | 105% |
| 20241127 | 510 | 513 | 508 | 508 | 7,200 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 106% | 99% | 104% |
| 20241128 | 509 | 514 | 504 | 511 | 5,100 | 3 | 101% | 100% | 71% | ▲ | 102% | 102% | 107% | 99% | 105% |
| 20241129 | 504 | 517 | 504 | 516 | 2,500 | 5 | 101% | 102% | 49% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20241202 | 516 | 516 | 516 | 516 | 700 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 103% | 100% | 104% |
| 20241203 | 510 | 515 | 509 | 509 | 1,800 | -7 | 99% | 100% | 257% | ▼ | 101% | 101% | 104% | 99% | 103% |
| 20241204 | 508 | 514 | 508 | 514 | 2,900 | 5 | 101% | 101% | 161% | ▲ | 101% | 100% | 103% | 100% | 104% |
| 20241205 | 511 | 514 | 506 | 514 | 2,000 | 0 | 100% | 101% | 69% | -- | 102% | 101% | 104% | 100% | 104% |
| 20241206 | 504 | 513 | 504 | 513 | 4,800 | -1 | 100% | 102% | 240% | ▼ | 100% | 106% | 103% | 99% | 104% |
| 20241209 | 511 | 511 | 504 | 511 | 3,400 | -2 | 100% | 100% | 71% | ▼▼ | 99% | 106% | 103% | 99% | 103% |
| 20241210 | 510 | 514 | 506 | 506 | 3,600 | -5 | 99% | 99% | 106% | ▼▼▼ | 101% | 103% | 102% | 98% | 102% |
| 20241211 | 506 | 510 | 504 | 509 | 3,100 | 3 | 101% | 101% | 86% | ▲ | 101% | 103% | 102% | 99% | 103% |
| 20241212 | 505 | 509 | 505 | 509 | 5,000 | 0 | 100% | 101% | 161% | -- | 106% | 102% | 101% | 99% | 103% |
| 20241213 | 510 | 565 | 508 | 541 | 41,700 | 32 | 106% | 106% | 834% | ▲ | 96% | 96% | 96% | 100% | 109% |
| 20241216 | 540 | 540 | 517 | 521 | 14,300 | -20 | 96% | 96% | 34% | ▼ | 99% | 99% | 0% | 96% | 105% |
| 20241217 | 523 | 523 | 515 | 520 | 8,400 | -1 | 100% | 99% | 59% | ▼▼ | 101% | 102% | 0% | 96% | 105% |
| 20241218 | 515 | 519 | 515 | 519 | 1,600 | -1 | 100% | 101% | 19% | ▼▼▼ | 100% | 103% | 0% | 96% | 105% |
| 20241219 | 513 | 516 | 513 | 515 | 1,300 | -4 | 99% | 100% | 81% | ▼▼▼▼ | 101% | 100% | 0% | 95% | 102% |
| 20241220 | 515 | 519 | 515 | 519 | 1,200 | 4 | 101% | 101% | 92% | ▲ | 99% | 98% | 0% | 96% | 103% |
| 20241223 | 526 | 526 | 515 | 519 | 7,200 | 0 | 100% | 99% | 600% | -- | 102% | 100% | 0% | 96% | 103% |
| 20241224 | 515 | 526 | 515 | 526 | 16,700 | 7 | 101% | 102% | 232% | ▲ | 98% | 98% | 0% | 97% | 104% |
| 20241225 | 530 | 530 | 515 | 517 | 14,000 | -9 | 98% | 98% | 84% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241226 | 516 | 516 | 502 | 513 | 17,000 | -4 | 99% | 99% | 121% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241227 | 513 | 517 | 510 | 515 | 3,500 | 2 | 100% | 100% | 21% | ▲ | 101% | 0% | 0% | 95% | 102% |
| 20241230 | 512 | 517 | 510 | 517 | 6,100 | 2 | 100% | 101% | 174% | ▲▲ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 142,800 | 0 | 65,100 | 0 | 77,700 |
| 2024-12-13 | 0 | 145,900 | 0 | 63,400 | 0 | 82,500 |
| 2024-12-06 | 0 | 140,200 | 0 | 61,200 | 0 | 79,000 |
| 2024-11-29 | 0 | 140,200 | 0 | 61,200 | 0 | 79,000 |
| 2024-11-22 | 0 | 137,800 | 0 | 61,800 | 0 | 76,000 |
| 2024-11-15 | 0 | 138,600 | 0 | 61,000 | 0 | 77,600 |
| 2024-11-08 | 0 | 138,100 | 0 | 60,700 | 0 | 77,400 |
| 2024-11-01 | 0 | 139,300 | 0 | 59,100 | 0 | 80,200 |
| 2024-10-25 | 0 | 143,500 | 0 | 60,800 | 0 | 82,700 |
| 2024-10-18 | 0 | 149,000 | 0 | 63,200 | 0 | 85,800 |
| 2024-10-11 | 0 | 143,800 | 0 | 61,500 | 0 | 82,300 |
| 2024-10-04 | 0 | 124,100 | 0 | 40,500 | 0 | 83,600 |
| 2024-09-27 | 0 | 118,300 | 0 | 34,400 | 0 | 83,900 |
| 2024-09-20 | 0 | 114,000 | 0 | 29,600 | 0 | 84,400 |
| 2024-09-13 | 0 | 136,200 | 0 | 39,800 | 0 | 96,400 |
| 2024-09-06 | 0 | 146,600 | 0 | 47,500 | 0 | 99,100 |
| 2024-08-30 | 0 | 144,300 | 0 | 50,400 | 0 | 93,900 |
| 2024-08-23 | 0 | 141,100 | 0 | 49,300 | 0 | 91,800 |
| 2024-08-16 | 0 | 130,800 | 0 | 44,000 | 0 | 86,800 |
| 2024-08-09 | 0 | 137,800 | 0 | 43,600 | 0 | 94,200 |
| 2024-08-02 | 0 | 136,300 | 0 | 41,900 | 0 | 94,400 |
| 2024-07-26 | 0 | 69,700 | 0 | 20,700 | 0 | 49,000 |
| 2024-07-19 | 0 | 72,600 | 0 | 21,800 | 0 | 50,800 |
| 2024-07-12 | 0 | 72,800 | 0 | 23,800 | 0 | 49,000 |
| 2024-07-05 | 0 | 89,500 | 0 | 32,100 | 0 | 57,400 |
| 2024-06-28 | 0 | 97,500 | 0 | 34,000 | 0 | 63,500 |
| 2024-06-21 | 0 | 97,800 | 0 | 33,900 | 0 | 63,900 |
| 2024-06-14 | 0 | 102,200 | 0 | 35,300 | 0 | 66,900 |
| 2024-06-07 | 0 | 99,500 | 0 | 29,600 | 0 | 69,900 |
| 2024-05-31 | 0 | 100,700 | 0 | 30,300 | 0 | 70,400 |
| 2024-05-24 | 0 | 99,300 | 0 | 29,300 | 0 | 70,000 |
| 2024-05-17 | 0 | 90,600 | 0 | 28,900 | 0 | 61,700 |
| 2024-05-10 | 0 | 91,100 | 0 | 27,700 | 0 | 63,400 |
| 2024-05-02 | 0 | 92,700 | 0 | 27,700 | 0 | 65,000 |
| 2024-04-26 | 0 | 92,100 | 0 | 28,000 | 0 | 64,100 |
| 2024-04-19 | 0 | 94,600 | 0 | 28,700 | 0 | 65,900 |
| 2024-04-12 | 0 | 87,400 | 0 | 28,800 | 0 | 58,600 |
| 2024-04-05 | 0 | 82,800 | 0 | 28,900 | 0 | 53,900 |
| 2024-03-29 | 0 | 90,100 | 0 | 32,600 | 0 | 57,500 |
| 2024-03-22 | 0 | 94,200 | 0 | 32,200 | 0 | 62,000 |
| 2024-03-15 | 0 | 79,700 | 0 | 38,800 | 0 | 40,900 |
| 2024-03-08 | 0 | 78,600 | 0 | 33,700 | 0 | 44,900 |
| 2024-03-01 | 0 | 104,800 | 0 | 65,500 | 0 | 39,300 |
| 2024-02-22 | 0 | 103,800 | 0 | 67,600 | 0 | 36,200 |
| 2024-02-16 | 0 | 105,900 | 0 | 67,700 | 0 | 38,200 |
| 2024-02-09 | 0 | 107,600 | 0 | 70,300 | 0 | 37,300 |
| 2024-02-02 | 0 | 110,300 | 0 | 72,100 | 0 | 38,200 |
| 2024-01-26 | 0 | 118,900 | 0 | 78,300 | 0 | 40,600 |
| 2024-01-19 | 0 | 118,900 | 0 | 77,200 | 0 | 41,700 |
| 2024-01-12 | 0 | 118,700 | 0 | 79,300 | 0 | 39,400 |
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 |
|---|---|---|---|
| 3988 | 1 | 株式会社SYSホールディングス - グローバル技術で笑顔を創るシステム会社 | 2024-12-30 17:28:24 |
| 3988 | 2 | 2023年７月期 決算短信〔日本基準〕（連結） （331KB） | 2024-06-18 21:46:05 |
| 3988 | 2 | 2023年７月期決算説明会資料 （5.0MB） | 2024-06-18 21:46:04 |
| 3988 | 2 | 第10期 株主通信 （870KB） | 2024-06-18 21:46:03 |
| 3988 | 2 | 有価証券報告書-第10期（2022年8月1日-2023年7月31日） （610KB） | 2024-06-18 21:46:02 |
| 3988 | 2 | 定款 - 株式会社SYSホールディングス | 2024-06-14 11:12:07 |
| 3988 | 2 | 配当金情報 - 株式会社SYSホールディングス | 2024-06-14 11:12:06 |
| 3988 | 2 | 株式の状況 - 株式会社SYSホールディングス | 2024-06-14 11:12:05 |
| 3988 | 2 | 株式基本情報 - 株式会社SYSホールディングス | 2024-06-14 11:12:03 |
| 3988 | 2 | コーポレートガバナンス - 株式会社SYSホールディングス | 2024-06-14 11:12:02 |