| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,848 | 2,869 | 2,847 | 2,847 | 14,400 | -9 | 100% | 100% | 116% | ▼ | 100% | 101% | 94% | 97% | 106% |
| 20240726 | 2,831 | 2,847 | 2,811 | 2,823 | 14,600 | -24 | 99% | 100% | 101% | ▼ | 101% | 96% | 94% | 96% | 105% |
| 20240729 | 2,848 | 2,869 | 2,838 | 2,869 | 13,100 | 46 | 102% | 101% | 90% | ▲ | 99% | 91% | 94% | 98% | 107% |
| 20240730 | 2,843 | 2,844 | 2,801 | 2,819 | 10,800 | -50 | 98% | 99% | 82% | ▼ | 102% | 89% | 99% | 96% | 105% |
| 20240731 | 2,811 | 2,873 | 2,795 | 2,873 | 14,000 | 54 | 102% | 102% | 130% | ▲ | 95% | 87% | 97% | 98% | 107% |
| 20240801 | 2,873 | 2,873 | 2,741 | 2,741 | 11,800 | -132 | 95% | 95% | 84% | ▼ | 97% | 93% | 104% | 93% | 101% |
| 20240802 | 2,688 | 2,692 | 2,597 | 2,597 | 20,700 | -144 | 95% | 97% | 175% | ▼ | 93% | 100% | 111% | 89% | 100% |
| 20240805 | 2,501 | 2,523 | 2,214 | 2,315 | 34,800 | -282 | 89% | 93% | 168% | ▼ | 104% | 103% | 115% | 79% | 100% |
| 20240806 | 2,414 | 2,550 | 2,414 | 2,507 | 14,500 | 192 | 108% | 104% | 42% | ▲ | 101% | 100% | 113% | 86% | 108% |
| 20240807 | 2,457 | 2,579 | 2,451 | 2,490 | 9,900 | -17 | 99% | 101% | 68% | ▼ | 99% | 101% | 112% | 85% | 108% |
| 20240808 | 2,490 | 2,523 | 2,451 | 2,460 | 8,800 | -30 | 99% | 99% | 89% | ▼ | 99% | 106% | 111% | 84% | 106% |
| 20240809 | 2,510 | 2,524 | 2,460 | 2,491 | 12,000 | 31 | 101% | 99% | 136% | ▲ | 99% | 110% | 115% | 85% | 108% |
| 20240813 | 2,422 | 2,422 | 2,357 | 2,398 | 77,500 | -93 | 96% | 99% | 646% | ▼ | 102% | 108% | 115% | 82% | 104% |
| 20240814 | 2,419 | 2,460 | 2,416 | 2,460 | 22,100 | 62 | 103% | 102% | 29% | ▲ | 102% | 106% | 112% | 84% | 106% |
| 20240815 | 2,478 | 2,550 | 2,478 | 2,527 | 17,800 | 67 | 103% | 102% | 81% | ▲▲ | 103% | 102% | 107% | 86% | 109% |
| 20240816 | 2,576 | 2,663 | 2,549 | 2,663 | 20,400 | 136 | 105% | 103% | 115% | ▲▲▲ | 98% | 98% | 103% | 91% | 115% |
| 20240819 | 2,663 | 2,680 | 2,600 | 2,600 | 11,100 | -63 | 98% | 98% | 54% | ▼ | 100% | 102% | 105% | 90% | 112% |
| 20240820 | 2,620 | 2,681 | 2,620 | 2,624 | 11,200 | 24 | 101% | 100% | 101% | ▲ | 99% | 102% | 103% | 91% | 113% |
| 20240821 | 2,622 | 2,633 | 2,590 | 2,590 | 9,500 | -34 | 99% | 99% | 85% | ▼ | 101% | 108% | 104% | 90% | 112% |
| 20240822 | 2,590 | 2,620 | 2,580 | 2,615 | 10,100 | 25 | 101% | 101% | 106% | ▲ | 99% | 107% | 103% | 91% | 113% |
| 20240823 | 2,603 | 2,613 | 2,570 | 2,571 | 10,500 | -44 | 98% | 99% | 104% | ▼ | 104% | 108% | 104% | 89% | 111% |
| 20240826 | 2,568 | 2,663 | 2,568 | 2,663 | 17,700 | 92 | 104% | 104% | 169% | ▲ | 99% | 103% | 100% | 93% | 115% |
| 20240827 | 2,660 | 2,663 | 2,622 | 2,639 | 10,500 | -24 | 99% | 99% | 59% | ▼ | 106% | 105% | 102% | 92% | 114% |
| 20240828 | 2,628 | 2,790 | 2,627 | 2,787 | 26,500 | 148 | 106% | 106% | 252% | ▲ | 100% | 99% | 97% | 97% | 120% |
| 20240829 | 2,786 | 2,805 | 2,752 | 2,786 | 21,400 | -1 | 100% | 100% | 81% | ▼ | 98% | 97% | 96% | 100% | 120% |
| 20240830 | 2,788 | 2,788 | 2,705 | 2,729 | 22,100 | -57 | 98% | 98% | 103% | ▼▼ | 97% | 98% | 99% | 98% | 118% |
| 20240902 | 2,738 | 2,759 | 2,661 | 2,666 | 10,400 | -63 | 98% | 97% | 47% | ▼▼▼ | 102% | 100% | 100% | 96% | 115% |
| 20240903 | 2,700 | 2,784 | 2,700 | 2,754 | 17,600 | 88 | 103% | 102% | 169% | ▲ | 100% | 100% | 102% | 99% | 115% |
| 20240904 | 2,667 | 2,720 | 2,646 | 2,674 | 13,100 | -80 | 97% | 100% | 74% | ▼ | 101% | 98% | 102% | 96% | 112% |
| 20240905 | 2,668 | 2,722 | 2,656 | 2,691 | 11,500 | 17 | 101% | 101% | 88% | ▲ | 100% | 99% | 101% | 97% | 112% |
| 20240906 | 2,693 | 2,720 | 2,663 | 2,692 | 12,700 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 102% | 97% | 112% |
| 20240909 | 2,669 | 2,678 | 2,602 | 2,661 | 17,400 | -31 | 99% | 100% | 137% | ▼ | 98% | 99% | 103% | 95% | 111% |
| 20240910 | 2,655 | 2,656 | 2,604 | 2,614 | 11,500 | -47 | 98% | 98% | 66% | ▼▼ | 99% | 100% | 104% | 94% | 106% |
| 20240911 | 2,621 | 2,630 | 2,588 | 2,593 | 19,200 | -21 | 99% | 99% | 167% | ▼▼▼ | 102% | 101% | 104% | 93% | 103% |
| 20240912 | 2,617 | 2,693 | 2,617 | 2,672 | 12,700 | 79 | 103% | 102% | 66% | ▲ | 99% | 100% | 103% | 96% | 104% |
| 20240913 | 2,658 | 2,669 | 2,611 | 2,622 | 16,100 | -50 | 98% | 99% | 127% | ▼ | 98% | 98% | 103% | 94% | 102% |
| 20240917 | 2,657 | 2,657 | 2,578 | 2,610 | 14,100 | -12 | 100% | 98% | 88% | ▼▼ | 99% | 98% | 103% | 94% | 102% |
| 20240918 | 2,641 | 2,641 | 2,574 | 2,618 | 14,100 | 8 | 100% | 99% | 100% | ▲ | 100% | 101% | 103% | 94% | 102% |
| 20240919 | 2,636 | 2,654 | 2,604 | 2,645 | 10,300 | 27 | 101% | 100% | 73% | ▲▲ | 98% | 102% | 103% | 95% | 103% |
| 20240920 | 2,645 | 2,645 | 2,604 | 2,605 | 17,000 | -40 | 98% | 98% | 165% | ▼ | 100% | 103% | 104% | 93% | 101% |
| 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% | 0% | 100% | 106% |
| 20241008 | 2,717 | 2,721 | 2,691 | 2,692 | 7,400 | -35 | 99% | 99% | 85% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241009 | 2,713 | 2,723 | 2,675 | 2,684 | 10,700 | -8 | 100% | 99% | 145% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241010 | 2,688 | 2,688 | 2,658 | 2,679 | 5,000 | -5 | 100% | 100% | 47% | ▼▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20241011 | 2,672 | 2,679 | 2,657 | 2,659 | 7,900 | -20 | 99% | 100% | 158% | ▼▼▼▼ | 100% | 101% | 0% | 98% | 103% |
| 20241015 | 2,685 | 2,687 | 2,665 | 2,679 | 8,700 | 20 | 101% | 100% | 110% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241016 | 2,667 | 2,700 | 2,660 | 2,677 | 7,000 | -2 | 100% | 100% | 80% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241017 | 2,700 | 2,700 | 2,678 | 2,684 | 4,900 | 7 | 100% | 99% | 70% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 2,699 | 2,708 | 2,680 | 2,708 | 6,900 | 24 | 101% | 100% | 141% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241021 | 2,710 | 2,715 | 2,694 | 2,705 | 6,200 | -3 | 100% | 100% | 90% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241022 | 2,705 | 2,705 | 2,661 | 2,667 | 10,900 | -38 | 99% | 99% | 176% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | 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 |
|---|---|---|---|
| 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. | 2024-10-23 04:27:37 |
| 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 |