| 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 | 2,605 | 2,616 | 2,597 | 2,597 | 11,400 | -8 | 100% | 100% | 67% | ▼▼ | 99% | 104% | 104% | 93% | 100% |
| 20240925 | 2,595 | 2,597 | 2,573 | 2,582 | 10,800 | -15 | 99% | 99% | 95% | ▼▼▼ | 103% | 105% | 105% | 93% | 100% |
| 20240926 | 2,583 | 2,669 | 2,583 | 2,664 | 25,200 | 82 | 103% | 103% | 233% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20240927 | 2,684 | 2,700 | 2,665 | 2,689 | 11,400 | 25 | 101% | 100% | 45% | ▲▲ | 99% | 101% | 101% | 97% | 104% |
| 20240930 | 2,687 | 2,689 | 2,625 | 2,659 | 15,800 | -30 | 99% | 99% | 139% | ▼ | 101% | 102% | 101% | 97% | 103% |
| 20241001 | 2,678 | 2,725 | 2,672 | 2,710 | 9,900 | 51 | 102% | 101% | 63% | ▲ | 98% | 101% | 100% | 98% | 105% |
| 20241002 | 2,698 | 2,714 | 2,642 | 2,652 | 15,700 | -58 | 98% | 98% | 159% | ▼ | 99% | 100% | 100% | 96% | 103% |
| 20241003 | 2,702 | 2,702 | 2,657 | 2,678 | 12,800 | 26 | 101% | 99% | 82% | ▲ | 101% | 100% | 101% | 99% | 104% |
| 20241004 | 2,686 | 2,726 | 2,673 | 2,713 | 15,900 | 35 | 101% | 101% | 124% | ▲▲ | 100% | 98% | 98% | 100% | 105% |
| 20241007 | 2,727 | 2,747 | 2,727 | 2,727 | 8,700 | 14 | 101% | 100% | 55% | ▲▲▲ | 99% | 99% | 98% | 100% | 106% |
| 20241008 | 2,717 | 2,721 | 2,691 | 2,692 | 7,400 | -35 | 99% | 99% | 85% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20241009 | 2,713 | 2,723 | 2,675 | 2,684 | 10,700 | -8 | 100% | 99% | 145% | ▼▼ | 100% | 100% | 101% | 98% | 104% |
| 20241010 | 2,688 | 2,688 | 2,658 | 2,679 | 5,000 | -5 | 100% | 100% | 47% | ▼▼▼ | 100% | 101% | 102% | 98% | 104% |
| 20241011 | 2,672 | 2,679 | 2,657 | 2,659 | 7,900 | -20 | 99% | 100% | 158% | ▼▼▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241015 | 2,685 | 2,687 | 2,665 | 2,679 | 8,700 | 20 | 101% | 100% | 110% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20241016 | 2,667 | 2,700 | 2,660 | 2,677 | 7,000 | -2 | 100% | 100% | 80% | ▼ | 99% | 99% | 101% | 98% | 104% |
| 20241017 | 2,700 | 2,700 | 2,678 | 2,684 | 4,900 | 7 | 100% | 99% | 70% | ▲ | 100% | 97% | 101% | 98% | 104% |
| 20241018 | 2,699 | 2,708 | 2,680 | 2,708 | 6,900 | 24 | 101% | 100% | 141% | ▲▲ | 100% | 97% | 100% | 99% | 105% |
| 20241021 | 2,710 | 2,715 | 2,694 | 2,705 | 6,200 | -3 | 100% | 100% | 90% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20241022 | 2,705 | 2,705 | 2,661 | 2,667 | 10,900 | -38 | 99% | 99% | 176% | ▼▼ | 98% | 99% | 101% | 98% | 103% |
| 20241023 | 2,684 | 2,684 | 2,617 | 2,621 | 8,400 | -46 | 98% | 98% | 77% | ▼▼▼ | 100% | 102% | 104% | 96% | 102% |
| 20241024 | 2,613 | 2,636 | 2,604 | 2,625 | 8,400 | 4 | 100% | 100% | 100% | ▲ | 99% | 100% | 97% | 96% | 100% |
| 20241025 | 2,635 | 2,663 | 2,601 | 2,601 | 6,500 | -24 | 99% | 99% | 77% | ▼ | 101% | 102% | 98% | 95% | 100% |
| 20241028 | 2,601 | 2,645 | 2,601 | 2,638 | 8,700 | 37 | 101% | 101% | 134% | ▲ | 101% | 100% | 96% | 97% | 101% |
| 20241029 | 2,640 | 2,662 | 2,628 | 2,656 | 7,700 | 18 | 101% | 101% | 89% | ▲▲ | 99% | 99% | 96% | 97% | 102% |
| 20241030 | 2,656 | 2,678 | 2,628 | 2,631 | 22,200 | -25 | 99% | 99% | 288% | ▼ | 100% | 102% | 96% | 96% | 101% |
| 20241031 | 2,655 | 2,669 | 2,624 | 2,647 | 13,400 | 16 | 101% | 100% | 60% | ▲ | 101% | 104% | 98% | 97% | 102% |
| 20241101 | 2,602 | 2,635 | 2,602 | 2,635 | 10,000 | -12 | 100% | 101% | 75% | ▼ | 99% | 102% | 96% | 97% | 101% |
| 20241105 | 2,651 | 2,651 | 2,609 | 2,616 | 5,800 | -19 | 99% | 99% | 58% | ▼▼ | 100% | 97% | 97% | 96% | 101% |
| 20241106 | 2,627 | 2,632 | 2,607 | 2,631 | 9,600 | 15 | 101% | 100% | 166% | ▲ | 103% | 97% | 97% | 97% | 101% |
| 20241107 | 2,631 | 2,718 | 2,631 | 2,718 | 11,500 | 87 | 103% | 103% | 120% | ▲▲ | 100% | 94% | 94% | 100% | 104% |
| 20241108 | 2,718 | 2,722 | 2,701 | 2,709 | 9,100 | -9 | 100% | 100% | 79% | ▼ | 95% | 93% | 94% | 100% | 104% |
| 20241111 | 2,691 | 2,732 | 2,510 | 2,555 | 34,900 | -154 | 94% | 95% | 384% | ▼▼ | 98% | 100% | 100% | 94% | 100% |
| 20241112 | 2,510 | 2,555 | 2,456 | 2,458 | 44,000 | -97 | 96% | 98% | 126% | ▼▼▼ | 104% | 103% | 103% | 90% | 100% |
| 20241113 | 2,438 | 2,549 | 2,438 | 2,545 | 26,600 | 87 | 104% | 104% | 60% | ▲ | 98% | 98% | 98% | 94% | 104% |
| 20241114 | 2,545 | 2,588 | 2,491 | 2,491 | 15,500 | -54 | 98% | 98% | 58% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20241115 | 2,505 | 2,511 | 2,492 | 2,500 | 9,300 | 9 | 100% | 100% | 60% | ▲ | 100% | 102% | 99% | 92% | 102% |
| 20241118 | 2,491 | 2,500 | 2,477 | 2,500 | 6,500 | 0 | 100% | 100% | 70% | -- | 100% | 102% | 99% | 92% | 102% |
| 20241119 | 2,500 | 2,510 | 2,485 | 2,500 | 9,100 | 0 | 100% | 100% | 140% | -- | 99% | 101% | 99% | 92% | 102% |
| 20241120 | 2,501 | 2,507 | 2,471 | 2,484 | 7,000 | -16 | 99% | 99% | 77% | ▼ | 101% | 101% | 100% | 91% | 101% |
| 20241121 | 2,484 | 2,509 | 2,484 | 2,500 | 9,000 | 16 | 101% | 101% | 129% | ▲ | 102% | 100% | 98% | 92% | 102% |
| 20241122 | 2,500 | 2,549 | 2,500 | 2,546 | 10,500 | 46 | 102% | 102% | 117% | ▲▲ | 98% | 98% | 96% | 94% | 104% |
| 20241125 | 2,550 | 2,559 | 2,502 | 2,502 | 10,600 | -44 | 98% | 98% | 101% | ▼ | 101% | 99% | 98% | 92% | 102% |
| 20241126 | 2,505 | 2,538 | 2,503 | 2,518 | 6,600 | 16 | 101% | 101% | 62% | ▲ | 99% | 98% | 97% | 93% | 102% |
| 20241127 | 2,515 | 2,518 | 2,473 | 2,494 | 11,500 | -24 | 99% | 99% | 174% | ▼ | 100% | 99% | 98% | 92% | 101% |
| 20241128 | 2,490 | 2,508 | 2,475 | 2,502 | 8,900 | 8 | 100% | 100% | 77% | ▲ | 99% | 99% | 98% | 92% | 102% |
| 20241129 | 2,502 | 2,512 | 2,482 | 2,483 | 11,400 | -19 | 99% | 99% | 128% | ▼ | 99% | 100% | 98% | 91% | 101% |
| 20241202 | 2,482 | 2,482 | 2,461 | 2,465 | 11,700 | -18 | 99% | 99% | 103% | ▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20241203 | 2,483 | 2,489 | 2,461 | 2,475 | 13,400 | 10 | 100% | 100% | 115% | ▲ | 100% | 99% | 98% | 91% | 101% |
| 20241204 | 2,477 | 2,497 | 2,468 | 2,476 | 11,800 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 99% | 98% | 91% | 101% |
| 20241205 | 2,477 | 2,486 | 2,460 | 2,473 | 14,900 | -3 | 100% | 100% | 126% | ▼ | 100% | 99% | 96% | 91% | 101% |
| 20241206 | 2,463 | 2,475 | 2,439 | 2,454 | 15,200 | -19 | 99% | 100% | 102% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 2,457 | 2,480 | 2,456 | 2,459 | 21,100 | 5 | 100% | 100% | 139% | ▲ | 99% | 99% | 0% | 97% | 100% |
| 20241210 | 2,466 | 2,472 | 2,440 | 2,446 | 22,700 | -13 | 99% | 99% | 108% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 2,450 | 2,460 | 2,437 | 2,444 | 15,900 | -2 | 100% | 100% | 70% | ▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241212 | 2,479 | 2,479 | 2,445 | 2,449 | 18,100 | 5 | 100% | 99% | 114% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241213 | 2,440 | 2,461 | 2,440 | 2,450 | 19,900 | 1 | 100% | 100% | 110% | ▲▲ | 99% | 99% | 0% | 96% | 100% |
| 20241216 | 2,454 | 2,459 | 2,425 | 2,432 | 24,200 | -18 | 99% | 99% | 122% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 2,425 | 2,432 | 2,398 | 2,415 | 31,500 | -17 | 99% | 100% | 130% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 2,415 | 2,434 | 2,405 | 2,425 | 32,700 | 10 | 100% | 100% | 104% | ▲ | 102% | 0% | 0% | 95% | 100% |
| 20241219 | 2,390 | 2,433 | 2,390 | 2,433 | 31,700 | 8 | 100% | 102% | 97% | ▲▲ | 98% | 0% | 0% | 96% | 101% |
| 20241220 | 2,422 | 2,431 | 2,372 | 2,372 | 35,400 | -61 | 97% | 98% | 112% | ▼ | % | % | % | 94% | 100% |
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 | 30,300 | 11,600 | 24,800 | 5,300 | 5,500 | 6,300 |
| 2024-12-06 | 17,400 | 11,200 | 12,500 | 5,400 | 4,900 | 5,800 |
| 2024-11-29 | 11,000 | 10,500 | 6,400 | 5,500 | 4,600 | 5,000 |
| 2024-11-22 | 7,500 | 10,200 | 3,900 | 5,400 | 3,600 | 4,800 |
| 2024-11-15 | 7,500 | 11,600 | 2,200 | 5,700 | 5,300 | 5,900 |
| 2024-11-08 | 4,100 | 8,900 | 1,600 | 5,200 | 2,500 | 3,700 |
| 2024-11-01 | 4,000 | 10,700 | 1,400 | 5,900 | 2,600 | 4,800 |
| 2024-10-25 | 3,200 | 11,000 | 800 | 6,100 | 2,400 | 4,900 |
| 2024-10-18 | 4,000 | 10,300 | 800 | 5,300 | 3,200 | 5,000 |
| 2024-10-11 | 3,300 | 11,400 | 700 | 5,800 | 2,600 | 5,600 |
| 2024-10-04 | 3,700 | 10,800 | 600 | 5,300 | 3,100 | 5,500 |
| 2024-09-27 | 4,200 | 12,500 | 100 | 5,800 | 4,100 | 6,700 |
| 2024-09-20 | 3,300 | 12,700 | 100 | 5,800 | 3,200 | 6,900 |
| 2024-09-13 | 3,500 | 11,800 | 100 | 5,400 | 3,400 | 6,400 |
| 2024-09-06 | 3,700 | 12,500 | 100 | 5,400 | 3,600 | 7,100 |
| 2024-08-30 | 4,500 | 13,100 | 100 | 5,500 | 4,400 | 7,600 |
| 2024-08-23 | 5,500 | 11,700 | 100 | 5,300 | 5,400 | 6,400 |
| 2024-08-16 | 6,900 | 12,000 | 100 | 6,000 | 6,800 | 6,000 |
| 2024-08-09 | 1,800 | 11,700 | 100 | 5,300 | 1,700 | 6,400 |
| 2024-08-02 | 2,100 | 19,600 | 0 | 8,000 | 2,100 | 11,600 |
| 2024-07-26 | 3,100 | 21,100 | 0 | 10,300 | 3,100 | 10,800 |
| 2024-07-19 | 3,100 | 23,000 | 0 | 11,700 | 3,100 | 11,300 |
| 2024-07-12 | 2,800 | 27,200 | 0 | 15,300 | 2,800 | 11,900 |
| 2024-07-05 | 1,900 | 33,700 | 0 | 16,800 | 1,900 | 16,900 |
| 2024-06-28 | 2,000 | 37,000 | 0 | 18,300 | 2,000 | 18,700 |
| 2024-06-21 | 11,700 | 47,500 | 9,300 | 21,200 | 2,400 | 26,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 51,914 | 0.48% | ▼ | -2,600 | 2,631 | 2,718 | 2,631 | 2,718 | 11,500 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 54,514 | 0.50% | ▲ | 700 | 2,698 | 2,714 | 2,642 | 2,652 | 15,700 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 53,814 | 0.49% | ▼ | -400 | 2,687 | 2,689 | 2,625 | 2,659 | 15,800 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 54,214 | 0.50% | ▲ | 400 | 2,583 | 2,669 | 2,583 | 2,664 | 25,200 |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 53,814 | 0.49% | ▼ | -200 | 2,605 | 2,616 | 2,597 | 2,597 | 11,400 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 54,014 | 0.50% | ▲ | 200 | 2,645 | 2,645 | 2,604 | 2,605 | 17,000 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 53,814 | 0.49% | ▼ | -500 | 2,657 | 2,657 | 2,578 | 2,610 | 14,100 |
| 2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 54,314 | 0.50% | ▲ | 2,621 | 2,630 | 2,588 | 2,593 | 19,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | 電算システムＨＤ | 業績予想の修正に関するお知らせ |
| 20241111 | 15:00 | 電算システムＨＤ | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:20 | 電算システムＨＤ | 2024年12月期末の株主優待品詳細決定のお知らせ |
| 20240809 | 15:20 | 電算システムＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20240809 | 15:20 | 電算システムＨＤ | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 電算システムＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | 電算システムＨＤ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240326 | 15:30 | 電算システムＨＤ | 役員及び執行役員人事に関するお知らせ |
| 20240326 | 15:30 | 電算システムＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240209 | 15:00 | 電算システムＨＤ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | 電算システムＨＤ | 特別損失の計上及び2023年12月期通期業績の予想値と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | 電算システムＨＤ | 取締役候補者の選任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4072 | 1 | 電算システムホールディングス | Densan System Holdings Co.,Ltd. | 2024-12-21 14:25:38 |
| 4072 | 2 | 決算短信 | IR情報 | 電算システムホールディングス | 2024-06-26 22:06:20 |
| 4072 | 2 | IRメールマガジン | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:27 |
| 4072 | 2 | FAQ | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:25 |
| 4072 | 2 | アナリストカバレッジ | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:22 |
| 4072 | 2 | 株主総会 - 招集通知 | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:20 |
| 4072 | 2 | 配当政策 | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:18 |
| 4072 | 2 | 株式関連情報 | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:16 |
| 4072 | 2 | 株主さまの個人情報の取扱い | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:14 |
| 4072 | 2 | 財務ハイライト（連結）| IR情報 | 電算システムホールディングス | 2024-06-26 16:52:12 |