| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 528 | 533 | 524 | 531 | 4,100 | 3 | 101% | 101% | 228% | ▲ | 100% | 98% | 100% | 97% | 101% |
| 20250311 | 525 | 535 | 523 | 524 | 4,500 | -7 | 99% | 100% | 110% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20250312 | 525 | 528 | 522 | 526 | 2,900 | 2 | 100% | 100% | 64% | ▲ | 100% | 101% | 98% | 96% | 100% |
| 20250313 | 526 | 539 | 525 | 525 | 10,600 | -1 | 100% | 100% | 366% | ▼ | 98% | 98% | 98% | 95% | 100% |
| 20250314 | 525 | 538 | 516 | 516 | 24,800 | -9 | 98% | 98% | 234% | ▼▼ | 99% | 102% | 100% | 94% | 100% |
| 20250317 | 514 | 518 | 495 | 509 | 84,800 | -7 | 99% | 99% | 342% | ▼▼▼ | 104% | 103% | 100% | 93% | 100% |
| 20250318 | 512 | 539 | 512 | 530 | 32,100 | 21 | 104% | 104% | 38% | ▲ | 98% | 99% | 95% | 96% | 104% |
| 20250319 | 530 | 530 | 517 | 517 | 9,200 | -13 | 98% | 98% | 29% | ▼ | 98% | 100% | 96% | 94% | 102% |
| 20250321 | 523 | 523 | 510 | 514 | 5,600 | -3 | 99% | 98% | 61% | ▼▼ | 102% | 102% | 98% | 94% | 101% |
| 20250324 | 514 | 526 | 510 | 526 | 4,400 | 12 | 102% | 102% | 79% | ▲ | 99% | 97% | 95% | 96% | 103% |
| 20250325 | 534 | 534 | 524 | 527 | 8,000 | 1 | 100% | 99% | 182% | ▲▲ | 101% | 98% | 98% | 97% | 104% |
| 20250326 | 521 | 529 | 521 | 525 | 1,200 | -2 | 100% | 101% | 15% | ▼ | 101% | 99% | 101% | 97% | 103% |
| 20250327 | 520 | 528 | 520 | 525 | 900 | 0 | 100% | 101% | 75% | -- | 99% | 98% | 101% | 97% | 103% |
| 20250328 | 522 | 524 | 518 | 518 | 2,300 | -7 | 99% | 99% | 256% | ▼ | 100% | 99% | 104% | 96% | 102% |
| 20250331 | 511 | 521 | 508 | 509 | 5,800 | -9 | 98% | 100% | 252% | ▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20250401 | 509 | 511 | 507 | 507 | 800 | -2 | 100% | 100% | 14% | ▼▼▼ | 101% | 98% | 104% | 95% | 100% |
| 20250402 | 508 | 513 | 508 | 513 | 1,800 | 6 | 101% | 101% | 225% | ▲ | 102% | 101% | 107% | 96% | 101% |
| 20250403 | 493 | 510 | 484 | 504 | 9,100 | -9 | 98% | 102% | 506% | ▼ | 100% | 99% | 106% | 95% | 100% |
| 20250404 | 500 | 509 | 481 | 500 | 13,200 | -4 | 99% | 100% | 145% | ▼▼ | 108% | 107% | 115% | 94% | 100% |
| 20250408 | 462 | 500 | 462 | 500 | 3,500 | 0 | 100% | 108% | 27% | -- | 96% | 101% | 108% | 94% | 100% |
| 20250409 | 490 | 490 | 464 | 470 | 8,700 | -30 | 94% | 96% | 249% | ▼ | 100% | 100% | 106% | 89% | 100% |
| 20250410 | 498 | 499 | 482 | 496 | 7,200 | 26 | 106% | 100% | 83% | ▲ | 100% | 102% | 108% | 94% | 106% |
| 20250411 | 488 | 491 | 486 | 487 | 2,000 | -9 | 98% | 100% | 28% | ▼ | 100% | 101% | 107% | 92% | 104% |
| 20250414 | 495 | 496 | 488 | 496 | 3,200 | 9 | 102% | 100% | 160% | ▲ | 100% | 101% | 106% | 94% | 106% |
| 20250415 | 496 | 500 | 490 | 494 | 700 | -2 | 100% | 100% | 22% | ▼ | 101% | 103% | 107% | 93% | 105% |
| 20250416 | 493 | 500 | 488 | 500 | 4,200 | 6 | 101% | 101% | 600% | ▲ | 100% | 102% | 106% | 94% | 106% |
| 20250417 | 500 | 516 | 492 | 499 | 7,000 | -1 | 100% | 100% | 167% | ▼ | 100% | 105% | 106% | 95% | 106% |
| 20250418 | 497 | 517 | 495 | 497 | 3,900 | -2 | 100% | 100% | 56% | ▼▼ | 100% | 105% | 106% | 94% | 106% |
| 20250421 | 503 | 515 | 497 | 502 | 1,700 | 5 | 101% | 100% | 44% | ▲ | 102% | 106% | 108% | 95% | 107% |
| 20250422 | 498 | 537 | 498 | 508 | 59,100 | 6 | 101% | 102% | 3476% | ▲▲ | 99% | 100% | 105% | 96% | 108% |
| 20250423 | 516 | 526 | 511 | 511 | 5,200 | 3 | 101% | 99% | 9% | ▲▲▲ | 102% | 99% | 105% | 97% | 109% |
| 20250424 | 516 | 524 | 504 | 524 | 5,500 | 13 | 103% | 102% | 106% | ▲▲▲▲ | 100% | 97% | 103% | 100% | 111% |
| 20250425 | 529 | 529 | 520 | 529 | 12,500 | 5 | 101% | 100% | 227% | ▲▲▲▲▲ | 98% | 98% | 103% | 100% | 113% |
| 20250428 | 529 | 529 | 515 | 516 | 1,400 | -13 | 98% | 98% | 11% | ▼ | 99% | 101% | 109% | 98% | 110% |
| 20250430 | 511 | 521 | 506 | 506 | 6,700 | -10 | 98% | 99% | 479% | ▼▼ | 101% | 102% | 110% | 96% | 108% |
| 20250501 | 507 | 530 | 507 | 512 | 10,300 | 6 | 101% | 101% | 154% | ▲ | 100% | 101% | 108% | 97% | 109% |
| 20250502 | 513 | 519 | 511 | 514 | 2,300 | 2 | 100% | 100% | 22% | ▲▲ | 101% | 103% | 109% | 97% | 109% |
| 20250507 | 512 | 518 | 511 | 516 | 4,000 | 2 | 100% | 101% | 174% | ▲▲▲ | 100% | 103% | 109% | 98% | 110% |
| 20250508 | 512 | 516 | 511 | 511 | 3,000 | -5 | 99% | 100% | 75% | ▼ | 101% | 103% | 111% | 97% | 109% |
| 20250509 | 511 | 517 | 510 | 517 | 2,200 | 6 | 101% | 101% | 73% | ▲ | 101% | 103% | 112% | 98% | 110% |
| 20250512 | 511 | 517 | 509 | 516 | 2,400 | -1 | 100% | 101% | 109% | ▼ | 102% | 101% | 110% | 98% | 106% |
| 20250513 | 519 | 531 | 519 | 528 | 7,000 | 12 | 102% | 102% | 292% | ▲ | 100% | 101% | 108% | 100% | 108% |
| 20250514 | 528 | 528 | 526 | 526 | 200 | -2 | 100% | 100% | 3% | ▼ | 100% | 102% | 108% | 99% | 106% |
| 20250515 | 526 | 527 | 524 | 524 | 3,200 | -2 | 100% | 100% | 1600% | ▼▼ | 99% | 104% | 110% | 99% | 106% |
| 20250516 | 519 | 527 | 516 | 516 | 2,000 | -8 | 98% | 99% | 63% | ▼▼▼ | 100% | 103% | 108% | 98% | 104% |
| 20250519 | 526 | 527 | 517 | 526 | 1,700 | 10 | 102% | 100% | 85% | ▲ | 101% | 104% | 108% | 99% | 106% |
| 20250520 | 526 | 532 | 526 | 532 | 3,200 | 6 | 101% | 101% | 188% | ▲▲ | 102% | 103% | 107% | 100% | 107% |
| 20250521 | 531 | 542 | 530 | 539 | 11,000 | 7 | 101% | 102% | 344% | ▲▲▲ | 100% | 100% | 107% | 100% | 107% |
| 20250522 | 535 | 537 | 530 | 537 | 4,800 | -2 | 100% | 100% | 44% | ▼ | 101% | 104% | 106% | 100% | 106% |
| 20250523 | 537 | 545 | 536 | 544 | 5,900 | 7 | 101% | 101% | 123% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20250526 | 548 | 548 | 538 | 546 | 13,600 | 2 | 100% | 100% | 231% | ▲▲ | 99% | 102% | 0% | 100% | 108% |
| 20250527 | 541 | 543 | 535 | 535 | 3,100 | -11 | 98% | 99% | 23% | ▼ | 99% | 101% | 0% | 98% | 106% |
| 20250528 | 543 | 544 | 537 | 537 | 3,200 | 2 | 100% | 99% | 103% | ▲ | 103% | 103% | 0% | 98% | 106% |
| 20250529 | 538 | 565 | 538 | 556 | 39,100 | 19 | 104% | 103% | 1222% | ▲▲ | 99% | 102% | 0% | 100% | 110% |
| 20250530 | 554 | 554 | 548 | 550 | 800 | -6 | 99% | 99% | 2% | ▼ | 99% | 104% | 0% | 99% | 108% |
| 20250602 | 548 | 548 | 537 | 544 | 4,200 | -6 | 99% | 99% | 525% | ▼▼ | 101% | 105% | 0% | 98% | 106% |
| 20250603 | 544 | 558 | 543 | 548 | 5,600 | 4 | 101% | 101% | 133% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20250604 | 552 | 553 | 549 | 553 | 4,200 | 5 | 101% | 100% | 75% | ▲▲ | 103% | 0% | 0% | 99% | 108% |
| 20250605 | 553 | 570 | 537 | 567 | 85,000 | 14 | 103% | 103% | 2024% | ▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250606 | 572 | 573 | 563 | 570 | 4,700 | 3 | 101% | 100% | 6% | ▲▲▲▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 69,000 | 0 | 53,900 | 0 | 15,100 |
| 2025-05-23 | 0 | 70,100 | 0 | 55,200 | 0 | 14,900 |
| 2025-05-16 | 0 | 68,600 | 0 | 54,500 | 0 | 14,100 |
| 2025-05-09 | 0 | 69,500 | 0 | 54,500 | 0 | 15,000 |
| 2025-05-02 | 0 | 69,800 | 0 | 55,000 | 0 | 14,800 |
| 2025-04-25 | 0 | 69,500 | 0 | 54,900 | 0 | 14,600 |
| 2025-04-18 | 0 | 72,400 | 0 | 55,200 | 0 | 17,200 |
| 2025-04-11 | 0 | 72,600 | 0 | 55,200 | 0 | 17,400 |
| 2025-04-04 | 0 | 87,100 | 0 | 71,300 | 0 | 15,800 |
| 2025-03-28 | 0 | 106,800 | 0 | 81,000 | 0 | 25,800 |
| 2025-03-21 | 0 | 113,300 | 0 | 81,300 | 0 | 32,000 |
| 2025-03-14 | 0 | 94,000 | 0 | 67,400 | 0 | 26,600 |
| 2025-03-07 | 0 | 97,500 | 0 | 67,000 | 0 | 30,500 |
| 2025-02-28 | 0 | 98,300 | 0 | 66,800 | 0 | 31,500 |
| 2025-02-21 | 0 | 105,700 | 0 | 68,500 | 0 | 37,200 |
| 2025-02-14 | 0 | 110,500 | 0 | 64,600 | 0 | 45,900 |
| 2025-02-07 | 0 | 113,400 | 0 | 65,100 | 0 | 48,300 |
| 2025-01-31 | 0 | 111,600 | 0 | 64,300 | 0 | 47,300 |
| 2025-01-24 | 0 | 114,300 | 0 | 65,600 | 0 | 48,700 |
| 2025-01-17 | 0 | 118,400 | 0 | 63,300 | 0 | 55,100 |
| 2025-01-10 | 0 | 125,900 | 0 | 68,000 | 0 | 57,900 |
| 2024-12-27 | 0 | 121,300 | 0 | 65,500 | 0 | 55,800 |
| 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 | 2025-06-07 05:23:37 |
| 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 |