| 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 | 1,940 | 1,964 | 1,917 | 1,918 | 32,100 | -16 | 99% | 99% | 44% | ▼▼▼ | 102% | 106% | 102% | 97% | 113% |
| 20240925 | 1,850 | 1,905 | 1,844 | 1,886 | 44,900 | -32 | 98% | 102% | 140% | ▼▼▼▼ | 104% | 103% | 99% | 95% | 111% |
| 20240926 | 1,889 | 1,968 | 1,889 | 1,961 | 86,200 | 75 | 104% | 104% | 192% | ▲ | 101% | 96% | 94% | 99% | 115% |
| 20240927 | 1,977 | 2,022 | 1,972 | 2,006 | 70,900 | 45 | 102% | 101% | 82% | ▲▲ | 100% | 98% | 95% | 100% | 118% |
| 20240930 | 1,960 | 2,010 | 1,958 | 1,968 | 52,400 | -38 | 98% | 100% | 74% | ▼ | 99% | 98% | 94% | 98% | 115% |
| 20241001 | 1,962 | 1,978 | 1,908 | 1,951 | 32,100 | -17 | 99% | 99% | 61% | ▼▼ | 99% | 99% | 96% | 97% | 110% |
| 20241002 | 1,912 | 1,956 | 1,898 | 1,901 | 39,200 | -50 | 97% | 99% | 122% | ▼▼▼ | 97% | 96% | 95% | 95% | 108% |
| 20241003 | 1,950 | 1,950 | 1,896 | 1,896 | 19,200 | -5 | 100% | 97% | 49% | ▼▼▼▼ | 101% | 99% | 97% | 95% | 107% |
| 20241004 | 1,900 | 1,949 | 1,900 | 1,920 | 28,200 | 24 | 101% | 101% | 147% | ▲ | 99% | 98% | 97% | 96% | 109% |
| 20241007 | 1,915 | 1,925 | 1,894 | 1,894 | 27,400 | -26 | 99% | 99% | 97% | ▼ | 98% | 99% | 98% | 94% | 107% |
| 20241008 | 1,889 | 1,889 | 1,852 | 1,858 | 27,400 | -36 | 98% | 98% | 100% | ▼▼ | 101% | 100% | 99% | 93% | 105% |
| 20241009 | 1,862 | 1,899 | 1,850 | 1,874 | 32,300 | 16 | 101% | 101% | 118% | ▲ | 99% | 96% | 97% | 93% | 106% |
| 20241010 | 1,899 | 1,899 | 1,831 | 1,879 | 22,800 | 5 | 100% | 99% | 71% | ▲▲ | 97% | 96% | 98% | 94% | 106% |
| 20241011 | 1,888 | 1,888 | 1,832 | 1,835 | 19,400 | -44 | 98% | 97% | 85% | ▼ | 101% | 100% | 101% | 91% | 100% |
| 20241015 | 1,842 | 1,872 | 1,842 | 1,865 | 18,800 | 30 | 102% | 101% | 97% | ▲ | 99% | 100% | 101% | 93% | 102% |
| 20241016 | 1,840 | 1,881 | 1,809 | 1,818 | 24,700 | -47 | 97% | 99% | 131% | ▼ | 99% | 98% | 102% | 91% | 100% |
| 20241017 | 1,813 | 1,819 | 1,788 | 1,802 | 22,600 | -16 | 99% | 99% | 91% | ▼▼ | 100% | 96% | 102% | 90% | 100% |
| 20241018 | 1,812 | 1,825 | 1,789 | 1,820 | 19,500 | 18 | 101% | 100% | 86% | ▲ | 100% | 94% | 101% | 91% | 101% |
| 20241021 | 1,835 | 1,878 | 1,814 | 1,838 | 15,200 | 18 | 101% | 100% | 78% | ▲▲ | 97% | 98% | 101% | 92% | 102% |
| 20241022 | 1,838 | 1,861 | 1,772 | 1,785 | 21,600 | -53 | 97% | 97% | 142% | ▼ | 97% | 101% | 102% | 89% | 100% |
| 20241023 | 1,810 | 1,810 | 1,738 | 1,747 | 25,300 | -38 | 98% | 97% | 117% | ▼▼ | 101% | 108% | 108% | 87% | 100% |
| 20241024 | 1,707 | 1,750 | 1,701 | 1,732 | 21,500 | -15 | 99% | 101% | 85% | ▼▼▼ | 100% | 107% | 113% | 86% | 100% |
| 20241025 | 1,732 | 1,746 | 1,713 | 1,728 | 25,300 | -4 | 100% | 100% | 118% | ▼▼▼▼ | 104% | 106% | 112% | 86% | 100% |
| 20241028 | 1,740 | 1,812 | 1,728 | 1,809 | 26,300 | 81 | 105% | 104% | 104% | ▲ | 101% | 100% | 108% | 92% | 105% |
| 20241029 | 1,809 | 1,825 | 1,804 | 1,820 | 20,200 | 11 | 101% | 101% | 77% | ▲▲ | 101% | 97% | 107% | 93% | 105% |
| 20241030 | 1,820 | 1,848 | 1,799 | 1,836 | 59,700 | 16 | 101% | 101% | 296% | ▲▲▲ | 100% | 96% | 105% | 96% | 106% |
| 20241031 | 1,854 | 1,854 | 1,819 | 1,851 | 22,600 | 15 | 101% | 100% | 38% | ▲▲▲▲ | 100% | 98% | 107% | 96% | 107% |
| 20241101 | 1,825 | 1,837 | 1,801 | 1,818 | 21,000 | -33 | 98% | 100% | 93% | ▼ | 97% | 101% | 107% | 95% | 105% |
| 20241105 | 1,825 | 1,825 | 1,767 | 1,767 | 15,900 | -51 | 97% | 97% | 76% | ▼▼ | 97% | 103% | 108% | 93% | 102% |
| 20241106 | 1,805 | 1,805 | 1,728 | 1,758 | 28,500 | -9 | 99% | 97% | 179% | ▼▼▼ | 100% | 96% | 110% | 94% | 102% |
| 20241107 | 1,774 | 1,802 | 1,743 | 1,777 | 29,200 | 19 | 101% | 100% | 102% | ▲ | 99% | 92% | 109% | 95% | 103% |
| 20241108 | 1,800 | 1,833 | 1,775 | 1,789 | 28,000 | 12 | 101% | 99% | 96% | ▲▲ | 101% | 91% | 107% | 95% | 104% |
| 20241111 | 1,829 | 1,855 | 1,806 | 1,852 | 39,600 | 63 | 104% | 101% | 141% | ▲▲▲ | 94% | 92% | 114% | 99% | 107% |
| 20241112 | 1,808 | 1,828 | 1,692 | 1,704 | 131,200 | -148 | 92% | 94% | 331% | ▼ | 97% | 106% | 121% | 91% | 100% |
| 20241113 | 1,704 | 1,711 | 1,658 | 1,660 | 50,100 | -44 | 97% | 97% | 38% | ▼▼ | 99% | 111% | 123% | 90% | 100% |
| 20241114 | 1,673 | 1,690 | 1,652 | 1,654 | 63,200 | -6 | 100% | 99% | 126% | ▼▼▼ | 100% | 111% | 124% | 89% | 100% |
| 20241115 | 1,663 | 1,672 | 1,632 | 1,660 | 46,900 | 6 | 100% | 100% | 74% | ▲ | 100% | 117% | 124% | 90% | 100% |
| 20241118 | 1,660 | 1,676 | 1,642 | 1,662 | 36,200 | 2 | 100% | 100% | 77% | ▲▲ | 107% | 115% | 122% | 90% | 100% |
| 20241119 | 1,689 | 1,837 | 1,672 | 1,803 | 126,200 | 141 | 108% | 107% | 349% | ▲▲▲ | 103% | 106% | 115% | 97% | 109% |
| 20241120 | 1,798 | 1,881 | 1,792 | 1,850 | 57,700 | 47 | 103% | 103% | 46% | ▲▲▲▲ | 98% | 103% | 111% | 100% | 112% |
| 20241121 | 1,851 | 1,864 | 1,794 | 1,819 | 33,500 | -31 | 98% | 98% | 58% | ▼ | 106% | 103% | 112% | 98% | 110% |
| 20241122 | 1,836 | 1,960 | 1,836 | 1,950 | 81,900 | 131 | 107% | 106% | 244% | ▲ | 97% | 99% | 104% | 100% | 118% |
| 20241125 | 1,979 | 1,996 | 1,911 | 1,911 | 42,400 | -39 | 98% | 97% | 52% | ▼ | 100% | 102% | 108% | 98% | 116% |
| 20241126 | 1,911 | 1,928 | 1,884 | 1,905 | 28,300 | -6 | 100% | 100% | 67% | ▼▼ | 100% | 102% | 108% | 98% | 115% |
| 20241127 | 1,905 | 1,912 | 1,856 | 1,899 | 23,600 | -6 | 100% | 100% | 83% | ▼▼▼ | 97% | 102% | 108% | 97% | 115% |
| 20241128 | 1,908 | 1,921 | 1,856 | 1,857 | 23,600 | -42 | 98% | 97% | 100% | ▼▼▼▼ | 103% | 101% | 109% | 95% | 112% |
| 20241129 | 1,897 | 1,967 | 1,868 | 1,953 | 42,100 | 96 | 105% | 103% | 178% | ▲ | 99% | 100% | 106% | 100% | 118% |
| 20241202 | 1,941 | 1,947 | 1,901 | 1,921 | 21,100 | -32 | 98% | 99% | 50% | ▼ | 101% | 107% | 107% | 98% | 116% |
| 20241203 | 1,926 | 1,969 | 1,913 | 1,951 | 52,100 | 30 | 102% | 101% | 247% | ▲ | 96% | 107% | 107% | 100% | 118% |
| 20241204 | 1,931 | 1,936 | 1,855 | 1,856 | 40,000 | -95 | 95% | 96% | 77% | ▼ | 102% | 107% | 110% | 95% | 112% |
| 20241205 | 1,879 | 1,925 | 1,879 | 1,908 | 24,800 | 52 | 103% | 102% | 62% | ▲ | 102% | 106% | 109% | 98% | 115% |
| 20241206 | 1,894 | 1,940 | 1,878 | 1,940 | 33,700 | 32 | 102% | 102% | 136% | ▲▲ | 104% | 99% | 0% | 99% | 117% |
| 20241209 | 1,971 | 2,060 | 1,969 | 2,059 | 89,100 | 119 | 106% | 104% | 264% | ▲▲▲ | 98% | 97% | 0% | 100% | 124% |
| 20241210 | 2,013 | 2,031 | 1,952 | 1,970 | 64,100 | -89 | 96% | 98% | 72% | ▼ | 102% | 103% | 0% | 96% | 119% |
| 20241211 | 1,966 | 2,014 | 1,956 | 2,003 | 28,300 | 33 | 102% | 102% | 44% | ▲ | 97% | 100% | 0% | 97% | 121% |
| 20241212 | 2,012 | 2,038 | 1,952 | 1,959 | 52,200 | -44 | 98% | 97% | 184% | ▼ | 101% | 105% | 0% | 95% | 118% |
| 20241213 | 1,940 | 2,004 | 1,940 | 1,953 | 49,700 | -6 | 100% | 101% | 95% | ▼▼ | 100% | 105% | 0% | 95% | 118% |
| 20241216 | 1,953 | 1,953 | 1,913 | 1,947 | 20,600 | -6 | 100% | 100% | 41% | ▼▼▼ | 102% | 105% | 0% | 95% | 108% |
| 20241217 | 1,970 | 2,020 | 1,937 | 2,016 | 38,100 | 69 | 104% | 102% | 185% | ▲ | 99% | 0% | 0% | 98% | 111% |
| 20241218 | 2,021 | 2,021 | 1,982 | 2,003 | 16,200 | -13 | 99% | 99% | 43% | ▼ | 104% | 0% | 0% | 97% | 110% |
| 20241219 | 1,960 | 2,033 | 1,957 | 2,033 | 35,900 | 30 | 101% | 104% | 222% | ▲ | 101% | 0% | 0% | 99% | 110% |
| 20241220 | 2,035 | 2,093 | 2,025 | 2,060 | 71,700 | 27 | 101% | 101% | 200% | ▲▲ | % | % | % | 100% | 111% |
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 | 17,300 | 40,500 | 1,100 | 13,700 | 16,200 | 26,800 |
| 2024-12-06 | 16,800 | 40,300 | 1,100 | 13,900 | 15,700 | 26,400 |
| 2024-11-29 | 16,300 | 40,500 | 1,100 | 14,900 | 15,200 | 25,600 |
| 2024-11-22 | 18,900 | 42,200 | 1,100 | 14,800 | 17,800 | 27,400 |
| 2024-11-15 | 7,900 | 61,000 | 1,100 | 23,100 | 6,800 | 37,900 |
| 2024-11-08 | 8,700 | 43,600 | 1,100 | 13,200 | 7,600 | 30,400 |
| 2024-11-01 | 12,500 | 42,500 | 1,100 | 13,400 | 11,400 | 29,100 |
| 2024-10-25 | 12,500 | 43,900 | 1,100 | 14,600 | 11,400 | 29,300 |
| 2024-10-18 | 13,900 | 41,600 | 1,100 | 15,000 | 12,800 | 26,600 |
| 2024-10-11 | 14,900 | 41,100 | 1,100 | 14,500 | 13,800 | 26,600 |
| 2024-10-04 | 16,600 | 39,100 | 1,100 | 14,000 | 15,500 | 25,100 |
| 2024-09-27 | 21,300 | 35,500 | 1,100 | 14,600 | 20,200 | 20,900 |
| 2024-09-20 | 20,300 | 37,600 | 1,100 | 13,900 | 19,200 | 23,700 |
| 2024-09-13 | 17,500 | 32,300 | 1,100 | 13,400 | 16,400 | 18,900 |
| 2024-09-06 | 15,300 | 36,000 | 1,200 | 14,000 | 14,100 | 22,000 |
| 2024-08-30 | 7,300 | 50,000 | 1,100 | 17,700 | 6,200 | 32,300 |
| 2024-08-23 | 7,800 | 50,700 | 1,100 | 17,100 | 6,700 | 33,600 |
| 2024-08-16 | 7,800 | 54,600 | 1,100 | 16,400 | 6,700 | 38,200 |
| 2024-08-09 | 6,500 | 56,700 | 1,100 | 15,800 | 5,400 | 40,900 |
| 2024-08-02 | 4,300 | 76,700 | 500 | 20,500 | 3,800 | 56,200 |
| 2024-07-26 | 7,500 | 66,900 | 500 | 18,800 | 7,000 | 48,100 |
| 2024-07-19 | 10,700 | 60,200 | 500 | 16,600 | 10,200 | 43,600 |
| 2024-07-12 | 12,700 | 62,600 | 500 | 20,000 | 12,200 | 42,600 |
| 2024-07-05 | 14,200 | 72,300 | 500 | 27,900 | 13,700 | 44,400 |
| 2024-06-28 | 13,400 | 61,600 | 500 | 23,400 | 12,900 | 38,200 |
| 2024-06-21 | 10,700 | 59,600 | 500 | 25,000 | 10,200 | 34,600 |
| 2024-06-14 | 16,500 | 64,800 | 500 | 24,000 | 16,000 | 40,800 |
| 2024-06-07 | 14,600 | 65,800 | 500 | 26,500 | 14,100 | 39,300 |
| 2024-05-31 | 18,400 | 58,300 | 500 | 26,400 | 17,900 | 31,900 |
| 2024-05-24 | 19,000 | 60,900 | 500 | 24,100 | 18,500 | 36,800 |
| 2024-05-17 | 25,900 | 48,100 | 200 | 27,400 | 25,700 | 20,700 |
| 2024-05-10 | 21,900 | 49,500 | 200 | 24,100 | 21,700 | 25,400 |
| 2024-05-02 | 22,400 | 51,600 | 200 | 24,000 | 22,200 | 27,600 |
| 2024-04-26 | 21,800 | 52,400 | 300 | 23,900 | 21,500 | 28,500 |
| 2024-04-19 | 27,700 | 53,500 | 1,300 | 24,700 | 26,400 | 28,800 |
| 2024-04-12 | 36,500 | 50,800 | 1,300 | 24,000 | 35,200 | 26,800 |
| 2024-04-05 | 36,500 | 50,900 | 1,300 | 24,700 | 35,200 | 26,200 |
| 2024-03-29 | 42,000 | 50,800 | 1,100 | 24,400 | 40,900 | 26,400 |
| 2024-03-22 | 34,600 | 25,300 | 12,800 | 13,500 | 21,800 | 11,800 |
| 2024-03-15 | 35,400 | 26,400 | 9,400 | 13,000 | 26,000 | 13,400 |
| 2024-03-08 | 28,000 | 27,800 | 5,200 | 11,400 | 22,800 | 16,400 |
| 2024-03-01 | 38,700 | 33,200 | 3,300 | 14,200 | 35,400 | 19,000 |
| 2024-02-22 | 16,900 | 26,100 | 2,300 | 13,700 | 14,600 | 12,400 |
| 2024-02-16 | 17,000 | 25,100 | 2,300 | 13,400 | 14,700 | 11,700 |
| 2024-02-09 | 21,100 | 27,700 | 4,400 | 13,800 | 16,700 | 13,900 |
| 2024-02-02 | 22,200 | 32,900 | 4,400 | 17,500 | 17,800 | 15,400 |
| 2024-01-26 | 25,200 | 33,300 | 4,400 | 17,200 | 20,800 | 16,100 |
| 2024-01-19 | 24,400 | 30,000 | 4,400 | 15,900 | 20,000 | 14,100 |
| 2024-01-12 | 31,800 | 27,100 | 4,400 | 17,800 | 27,400 | 9,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 日本システム技術 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240912 | 16:00 | 日本システム技術 | 当社子会社による子会社（孫会社）の設立に関するお知らせ |
| 20240813 | 16:00 | 日本システム技術 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 17:00 | 日本システム技術 | 役員人事に関するお知らせ |
| 20240625 | 17:00 | 日本システム技術 | 支配株主等に関する事項について |
| 20240523 | 17:00 | 日本システム技術 | 株式報酬制度の一部改定に関するお知らせ |
| 20240513 | 16:00 | 日本システム技術 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 16:00 | 日本システム技術 | 業績予想の修正に関するお知らせ |
| 20240426 | 17:00 | 日本システム技術 | 剰余金の配当に関するお知らせ |
| 20240426 | 17:00 | 日本システム技術 | 定款一部変更に関するお知らせ |
| 20240329 | 17:00 | 日本システム技術 | 役員人事に関するお知らせ |
| 20240329 | 17:00 | 日本システム技術 | 親会社等の決算に関するお知らせ |
| 20240229 | 17:00 | 日本システム技術 | 配当予想の修正（増配）に関するお知らせ |
| 20240229 | 17:00 | 日本システム技術 | 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 |
| 20240229 | 17:00 | 日本システム技術 | 資金使途の変更に関するお知らせ |
| 20240213 | 16:00 | 日本システム技術 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240126 | 17:00 | 日本システム技術 | （開示事項の経過）株式会社ケーシップの 株式取得（連結子会社化）完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4323 | 2 | 共済組合の業務DX推進を保険者業務支援システム『ｉＢｓｓ』で実現 | 2024-08-21 21:30:40 |
| 4323 | 2 | 2024.08.13決算短信2025年3月期 第1四半期決算短信 | 2024-08-20 20:35:10 |
| 4323 | 2 | 奈良県北葛城郡広陵町様及びアストラゼネカ株式会社様とのCOPD疾患啓発の推進に関... | 2024-07-18 02:30:05 |
| 4323 | 2 | 2024年3月期 有価証券報告書 | 2024-06-26 22:17:20 |
| 4323 | 2 | 2024.06.25株主総会資料第52期定時株主総会決議ご通知 | 2024-06-25 23:38:54 |
| 4323 | 2 | 2024.06.25適時開示支配株主等に関する事項について | 2024-06-25 23:38:52 |
| 4323 | 2 | 2024.06.03株主総会資料第52期定時株主総会招集ご通知 | 2024-06-21 14:45:44 |
| 4323 | 2 | 2024.06.04適時開示日本システム技術株式会社×大阪大学先導的学際研究機構「メディ... | 2024-06-21 14:45:43 |
| 4323 | 2 | 2024年3月期 決算説明会資料 | 2024-06-21 14:45:41 |
| 4323 | 2 | ディスクロージャー・ポリシー｜IR情報｜JAST 日本システム技術株式会社 | 2024-06-14 12:39:25 |