| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,287 | 1,289 | 1,251 | 1,252 | 5,900 | -15 | 99% | 97% | 46% | ▼▼ | 99% | 100% | 98% | 95% | 114% |
| 20240712 | 1,250 | 1,251 | 1,221 | 1,243 | 7,300 | -9 | 99% | 99% | 124% | ▼▼▼ | 101% | 100% | 49% | 95% | 113% |
| 20240716 | 1,243 | 1,268 | 1,240 | 1,260 | 3,100 | 17 | 101% | 101% | 42% | ▲ | 99% | 99% | 46% | 96% | 114% |
| 20240717 | 1,257 | 1,257 | 1,245 | 1,245 | 2,900 | -15 | 99% | 99% | 94% | ▼ | 99% | 99% | 43% | 95% | 113% |
| 20240718 | 1,248 | 1,268 | 1,226 | 1,231 | 7,400 | -14 | 99% | 99% | 255% | ▼▼ | 99% | 97% | 40% | 94% | 111% |
| 20240719 | 1,266 | 1,275 | 1,222 | 1,249 | 10,200 | 18 | 101% | 99% | 138% | ▲ | 100% | 98% | 41% | 95% | 108% |
| 20240722 | 1,240 | 1,247 | 1,225 | 1,241 | 3,500 | -8 | 99% | 100% | 34% | ▼ | 100% | 99% | 41% | 94% | 107% |
| 20240723 | 1,241 | 1,246 | 1,232 | 1,235 | 4,500 | -6 | 100% | 100% | 129% | ▼▼ | 100% | 99% | 41% | 94% | 106% |
| 20240724 | 1,235 | 1,240 | 1,217 | 1,230 | 4,800 | -5 | 100% | 100% | 107% | ▼▼▼ | 99% | 49% | 41% | 94% | 106% |
| 20240725 | 1,229 | 1,229 | 1,217 | 1,220 | 6,600 | -10 | 99% | 99% | 138% | ▼▼▼▼ | 100% | 47% | 42% | 93% | 105% |
| 20240726 | 1,216 | 1,223 | 1,216 | 1,221 | 2,200 | 1 | 100% | 100% | 33% | ▲ | 100% | 43% | 42% | 93% | 105% |
| 20240729 | 1,225 | 1,239 | 1,224 | 1,225 | 3,500 | 4 | 100% | 100% | 159% | ▲▲ | 100% | 82% | 85% | 93% | 106% |
| 20240730 | 607 | 610 | 591 | 608 | 4,400 | -617 | 50% | 100% | 126% | ▼ | 94% | 72% | 85% | 46% | 100% |
| 20240731 | 609 | 609 | 555 | 575 | 10,500 | -33 | 95% | 94% | 239% | ▼▼ | 94% | 79% | 91% | 44% | 100% |
| 20240801 | 565 | 581 | 529 | 532 | 22,300 | -43 | 93% | 94% | 212% | ▼▼▼ | 97% | 92% | 100% | 40% | 100% |
| 20240802 | 515 | 516 | 471 | 500 | 17,500 | -32 | 94% | 97% | 78% | ▼▼▼▼ | 100% | 119% | 123% | 38% | 100% |
| 20240805 | 418 | 455 | 407 | 418 | 44,500 | -82 | 84% | 100% | 254% | ▼▼▼▼▼ | 108% | 123% | 128% | 32% | 100% |
| 20240806 | 404 | 463 | 404 | 436 | 42,000 | 18 | 104% | 108% | 94% | ▲ | 106% | 118% | 124% | 33% | 104% |
| 20240807 | 420 | 450 | 410 | 444 | 12,800 | 8 | 102% | 106% | 30% | ▲▲ | 107% | 111% | 117% | 35% | 106% |
| 20240808 | 444 | 476 | 430 | 476 | 25,700 | 32 | 107% | 107% | 201% | ▲▲▲ | 106% | 108% | 110% | 38% | 114% |
| 20240809 | 471 | 520 | 471 | 497 | 9,300 | 21 | 104% | 106% | 36% | ▲▲▲▲ | 97% | 100% | 102% | 39% | 119% |
| 20240813 | 511 | 515 | 492 | 494 | 12,000 | -3 | 99% | 97% | 129% | ▼ | 98% | 101% | 105% | 39% | 118% |
| 20240814 | 494 | 497 | 461 | 484 | 22,500 | -10 | 98% | 98% | 188% | ▼▼ | 100% | 102% | 106% | 39% | 116% |
| 20240815 | 490 | 500 | 490 | 492 | 3,400 | 8 | 102% | 100% | 15% | ▲ | 100% | 98% | 102% | 39% | 118% |
| 20240816 | 511 | 515 | 501 | 509 | 7,100 | 17 | 103% | 100% | 209% | ▲▲ | 97% | 99% | 105% | 41% | 122% |
| 20240819 | 509 | 509 | 486 | 495 | 13,300 | -14 | 97% | 97% | 187% | ▼ | 98% | 99% | 105% | 40% | 118% |
| 20240820 | 510 | 510 | 463 | 498 | 20,000 | 3 | 101% | 98% | 150% | ▲ | 100% | 104% | 107% | 40% | 119% |
| 20240821 | 497 | 498 | 495 | 495 | 1,400 | -3 | 99% | 100% | 7% | ▼ | 101% | 103% | 107% | 40% | 118% |
| 20240822 | 498 | 502 | 493 | 502 | 2,100 | 7 | 101% | 101% | 150% | ▲ | 101% | 101% | 106% | 41% | 120% |
| 20240823 | 502 | 506 | 492 | 506 | 2,900 | 4 | 101% | 101% | 138% | ▲▲ | 98% | 99% | 103% | 41% | 121% |
| 20240826 | 516 | 516 | 506 | 506 | 8,500 | 0 | 100% | 98% | 293% | -- | 102% | 101% | 105% | 41% | 121% |
| 20240827 | 506 | 515 | 501 | 515 | 4,500 | 9 | 102% | 102% | 53% | ▲ | 98% | 101% | 103% | 85% | 123% |
| 20240828 | 516 | 516 | 507 | 507 | 4,500 | -8 | 98% | 98% | 100% | ▼ | 98% | 102% | 105% | 88% | 121% |
| 20240829 | 507 | 512 | 491 | 499 | 8,800 | -8 | 98% | 98% | 196% | ▼▼ | 101% | 101% | 105% | 94% | 119% |
| 20240830 | 509 | 514 | 500 | 513 | 7,200 | 14 | 103% | 101% | 82% | ▲ | 100% | 100% | 104% | 100% | 123% |
| 20240902 | 513 | 515 | 510 | 512 | 3,000 | -1 | 100% | 100% | 42% | ▼ | 101% | 96% | 100% | 99% | 122% |
| 20240903 | 513 | 520 | 505 | 519 | 10,000 | 7 | 101% | 101% | 333% | ▲ | 99% | 97% | 100% | 100% | 119% |
| 20240904 | 513 | 513 | 499 | 506 | 7,500 | -13 | 97% | 99% | 75% | ▼ | 102% | 100% | 101% | 97% | 114% |
| 20240905 | 501 | 518 | 500 | 513 | 3,800 | 7 | 101% | 102% | 51% | ▲ | 97% | 96% | 100% | 99% | 108% |
| 20240906 | 505 | 507 | 491 | 492 | 11,000 | -21 | 96% | 97% | 289% | ▼ | 102% | 111% | 105% | 95% | 102% |
| 20240909 | 481 | 498 | 481 | 493 | 9,500 | 1 | 100% | 102% | 86% | ▲ | 101% | 108% | 102% | 95% | 102% |
| 20240910 | 494 | 499 | 491 | 499 | 4,500 | 6 | 101% | 101% | 47% | ▲▲ | 97% | 107% | 100% | 96% | 103% |
| 20240911 | 499 | 499 | 483 | 483 | 5,300 | -16 | 97% | 97% | 118% | ▼ | 101% | 107% | 103% | 93% | 100% |
| 20240912 | 480 | 493 | 472 | 485 | 16,400 | 2 | 100% | 101% | 309% | ▲ | 108% | 104% | 100% | 93% | 100% |
| 20240913 | 492 | 565 | 492 | 533 | 287,900 | 48 | 110% | 108% | 1755% | ▲▲ | 105% | 100% | 97% | 100% | 110% |
| 20240917 | 506 | 533 | 495 | 533 | 53,300 | 0 | 100% | 105% | 19% | -- | 97% | 96% | 92% | 100% | 110% |
| 20240918 | 530 | 530 | 507 | 513 | 22,500 | -20 | 96% | 97% | 42% | ▼ | 100% | 98% | 96% | 96% | 106% |
| 20240919 | 513 | 525 | 490 | 514 | 22,700 | 1 | 100% | 100% | 101% | ▲ | 99% | 99% | 96% | 96% | 106% |
| 20240920 | 510 | 513 | 505 | 507 | 9,300 | -7 | 99% | 99% | 41% | ▼ | 100% | 99% | 97% | 95% | 105% |
| 20240924 | 507 | 510 | 503 | 507 | 18,800 | 0 | 100% | 100% | 202% | -- | 98% | 96% | 96% | 95% | 105% |
| 20240925 | 510 | 510 | 501 | 501 | 13,300 | -6 | 99% | 98% | 71% | ▼ | 100% | 98% | 0% | 94% | 104% |
| 20240926 | 502 | 509 | 496 | 504 | 17,000 | 3 | 101% | 100% | 128% | ▲ | 100% | 97% | 0% | 95% | 104% |
| 20240927 | 501 | 506 | 499 | 501 | 11,900 | -3 | 99% | 100% | 70% | ▼ | 99% | 99% | 0% | 94% | 104% |
| 20240930 | 488 | 509 | 481 | 481 | 13,900 | -20 | 96% | 99% | 117% | ▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20241001 | 493 | 493 | 480 | 492 | 9,600 | 11 | 102% | 100% | 69% | ▲ | 97% | 97% | 0% | 92% | 102% |
| 20241002 | 498 | 498 | 485 | 485 | 6,900 | -7 | 99% | 97% | 72% | ▼ | 98% | 100% | 0% | 91% | 101% |
| 20241003 | 488 | 488 | 476 | 480 | 7,400 | -5 | 99% | 98% | 107% | ▼▼ | 101% | 103% | 0% | 90% | 100% |
| 20241004 | 478 | 485 | 476 | 485 | 7,600 | 5 | 101% | 101% | 103% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241007 | 488 | 488 | 483 | 483 | 9,900 | -2 | 100% | 99% | 130% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20241008 | 480 | 485 | 474 | 478 | 11,600 | -5 | 99% | 100% | 117% | ▼▼ | 103% | 0% | 0% | 90% | 100% |
| 20241009 | 478 | 492 | 478 | 490 | 8,700 | 12 | 103% | 103% | 75% | ▲ | % | % | % | 92% | 103% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:00 | ＳＹＳＨＤ | 連結子会社間の吸収合併完了に関するお知らせ |
| 20241008 | 15:00 | ＳＹＳＨＤ | （数値データ訂正）「2024年７月期決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240917 | 17:30 | ＳＹＳＨＤ | 2024年７月期決算説明会資料 |
| 20240913 | 11:30 | ＳＹＳＨＤ | 2024年７月期決算短信〔日本基準〕（連結） |
| 20240821 | 15:00 | ＳＹＳＨＤ | 連結子会社間の吸収合併に関するお知らせ |
| 20240801 | 11:30 | ＳＹＳＨＤ | 株式会社アダムアップの株式取得（子会社化）完了及び当該子会社役員人事に関するお知らせ |
| 20240801 | 11:30 | ＳＹＳＨＤ | 株式会社ＳＵＮシステムズの株式取得（子会社化）完了及び当該子会社役員人事に関するお知らせ |
| 20240718 | 15:00 | ＳＹＳＨＤ | 株式会社ＳＵＮシステムズの株式取得（子会社化）に関するお知らせ |
| 20240708 | 17:00 | ＳＹＳＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20240620 | 15:00 | ＳＹＳＨＤ | 株式会社アダムアップの株式取得（子会社化）に関するお知らせ |
| 20240620 | 15:00 | ＳＹＳＨＤ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240611 | 15:00 | ＳＹＳＨＤ | 2024年７月期第３四半期決算短信〔日本基準〕（連結） |
| 20240329 | 11:30 | ＳＹＳＨＤ | 株式会社マリオンの株式取得（子会社化）完了及び当該子会社役員人事に関するお知らせ |
| 20240321 | 15:00 | ＳＹＳＨＤ | 株式会社マリオンの株式取得（子会社化）に関するお知らせ |
| 20240312 | 17:30 | ＳＹＳＨＤ | 2024年７月期第２四半期決算説明会資料 |
| 20240311 | 15:00 | ＳＹＳＨＤ | 2024年７月期第２四半期決算短信〔日本基準〕（連結） |
| 20240305 | 15:00 | ＳＹＳＨＤ | 2024年７月期 第２四半期連結業績予想の修正に関するお知らせ |
| 20240119 | 15:00 | ＳＹＳＨＤ | シー・アイ・システム株式会社の株式取得（子会社化）に関するお知らせ |
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 | 2024-10-09 14:24:02 |
| 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 |