| 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 | 1,710 | 1,730 | 1,667 | 1,719 | 58,700 | 52 | 103% | 101% | 52% | ▲ | 106% | 103% | 100% | 98% | 109% |
| 20240712 | 1,719 | 1,830 | 1,713 | 1,818 | 109,100 | 99 | 106% | 106% | 186% | ▲▲ | 99% | 98% | 96% | 100% | 116% |
| 20240716 | 1,797 | 1,823 | 1,764 | 1,781 | 43,700 | -37 | 98% | 99% | 40% | ▼ | 101% | 95% | 92% | 98% | 111% |
| 20240717 | 1,804 | 1,832 | 1,801 | 1,815 | 41,400 | 34 | 102% | 101% | 95% | ▲ | 98% | 98% | 89% | 100% | 114% |
| 20240718 | 1,798 | 1,831 | 1,755 | 1,755 | 40,000 | -60 | 97% | 98% | 97% | ▼ | 101% | 101% | 93% | 97% | 110% |
| 20240719 | 1,750 | 1,793 | 1,749 | 1,764 | 37,600 | 9 | 101% | 101% | 94% | ▲ | 98% | 98% | 93% | 97% | 108% |
| 20240722 | 1,749 | 1,754 | 1,715 | 1,718 | 35,600 | -46 | 97% | 98% | 95% | ▼ | 99% | 98% | 97% | 94% | 105% |
| 20240723 | 1,726 | 1,753 | 1,715 | 1,717 | 24,300 | -1 | 100% | 99% | 68% | ▼▼ | 103% | 101% | 98% | 94% | 105% |
| 20240724 | 1,711 | 1,797 | 1,704 | 1,762 | 59,100 | 45 | 103% | 103% | 243% | ▲ | 99% | 100% | 99% | 97% | 108% |
| 20240725 | 1,728 | 1,743 | 1,699 | 1,708 | 55,400 | -54 | 97% | 99% | 94% | ▼ | 96% | 97% | 101% | 94% | 104% |
| 20240726 | 1,708 | 1,725 | 1,643 | 1,643 | 57,900 | -65 | 96% | 96% | 105% | ▼▼ | 102% | 96% | 103% | 90% | 100% |
| 20240729 | 1,665 | 1,706 | 1,660 | 1,697 | 35,600 | 54 | 103% | 102% | 61% | ▲ | 101% | 88% | 103% | 93% | 104% |
| 20240730 | 1,700 | 1,757 | 1,669 | 1,720 | 188,400 | 23 | 101% | 101% | 529% | ▲▲ | 98% | 90% | 104% | 95% | 105% |
| 20240731 | 1,680 | 1,680 | 1,632 | 1,653 | 76,800 | -67 | 96% | 98% | 41% | ▼ | 97% | 95% | 107% | 91% | 101% |
| 20240801 | 1,637 | 1,641 | 1,589 | 1,596 | 65,100 | -57 | 97% | 97% | 85% | ▼▼ | 94% | 98% | 110% | 88% | 100% |
| 20240802 | 1,585 | 1,585 | 1,489 | 1,489 | 74,300 | -107 | 93% | 94% | 114% | ▼▼▼ | 97% | 108% | 134% | 82% | 100% |
| 20240805 | 1,435 | 1,504 | 1,326 | 1,389 | 120,900 | -100 | 93% | 97% | 163% | ▼▼▼▼ | 103% | 109% | 132% | 76% | 100% |
| 20240806 | 1,460 | 1,541 | 1,449 | 1,505 | 95,400 | 116 | 108% | 103% | 79% | ▲ | 103% | 106% | 128% | 83% | 108% |
| 20240807 | 1,506 | 1,572 | 1,478 | 1,547 | 56,100 | 42 | 103% | 103% | 59% | ▲▲ | 101% | 106% | 128% | 85% | 111% |
| 20240808 | 1,507 | 1,544 | 1,488 | 1,515 | 54,900 | -32 | 98% | 101% | 98% | ▼ | 99% | 104% | 124% | 83% | 109% |
| 20240809 | 1,555 | 1,559 | 1,497 | 1,545 | 67,800 | 30 | 102% | 99% | 123% | ▲ | 100% | 102% | 122% | 85% | 111% |
| 20240813 | 1,585 | 1,608 | 1,570 | 1,591 | 86,400 | 46 | 103% | 100% | 127% | ▲▲ | 98% | 104% | 120% | 88% | 115% |
| 20240814 | 1,608 | 1,650 | 1,550 | 1,580 | 60,000 | -11 | 99% | 98% | 69% | ▼ | 102% | 107% | 123% | 87% | 114% |
| 20240815 | 1,572 | 1,630 | 1,560 | 1,598 | 43,600 | 18 | 101% | 102% | 73% | ▲ | 100% | 106% | 119% | 91% | 115% |
| 20240816 | 1,618 | 1,635 | 1,592 | 1,620 | 32,100 | 22 | 101% | 100% | 74% | ▲▲ | 99% | 107% | 120% | 92% | 117% |
| 20240819 | 1,605 | 1,625 | 1,572 | 1,584 | 27,300 | -36 | 98% | 99% | 85% | ▼ | 105% | 108% | 121% | 90% | 114% |
| 20240820 | 1,596 | 1,675 | 1,596 | 1,675 | 39,200 | 91 | 106% | 105% | 144% | ▲ | 100% | 106% | 120% | 95% | 121% |
| 20240821 | 1,649 | 1,681 | 1,649 | 1,653 | 37,700 | -22 | 99% | 100% | 96% | ▼ | 102% | 104% | 118% | 94% | 119% |
| 20240822 | 1,684 | 1,731 | 1,659 | 1,719 | 29,200 | 66 | 104% | 102% | 77% | ▲ | 100% | 100% | 116% | 100% | 124% |
| 20240823 | 1,708 | 1,717 | 1,684 | 1,701 | 24,600 | -18 | 99% | 100% | 84% | ▼ | 101% | 101% | 117% | 99% | 122% |
| 20240826 | 1,701 | 1,738 | 1,701 | 1,722 | 21,000 | 21 | 101% | 101% | 85% | ▲ | 100% | 110% | 114% | 100% | 124% |
| 20240827 | 1,737 | 1,746 | 1,713 | 1,744 | 30,300 | 22 | 101% | 100% | 144% | ▲▲ | 98% | 111% | 114% | 100% | 126% |
| 20240828 | 1,743 | 1,743 | 1,685 | 1,715 | 26,900 | -29 | 98% | 98% | 89% | ▼ | 100% | 113% | 118% | 98% | 123% |
| 20240829 | 1,704 | 1,726 | 1,682 | 1,701 | 32,500 | -14 | 99% | 100% | 121% | ▼▼ | 101% | 114% | 119% | 98% | 122% |
| 20240830 | 1,692 | 1,719 | 1,691 | 1,710 | 15,100 | 9 | 101% | 101% | 46% | ▲ | 112% | 111% | 117% | 98% | 123% |
| 20240902 | 1,716 | 1,939 | 1,710 | 1,916 | 193,500 | 206 | 112% | 112% | 1281% | ▲▲ | 105% | 103% | 109% | 100% | 138% |
| 20240903 | 1,836 | 1,939 | 1,836 | 1,928 | 118,900 | 12 | 101% | 105% | 61% | ▲▲▲ | 99% | 97% | 103% | 100% | 128% |
| 20240904 | 1,950 | 1,960 | 1,878 | 1,924 | 115,400 | -4 | 100% | 99% | 97% | ▼ | 100% | 100% | 105% | 100% | 127% |
| 20240905 | 1,910 | 1,949 | 1,873 | 1,905 | 53,600 | -19 | 99% | 100% | 46% | ▼▼ | 100% | 97% | 105% | 99% | 126% |
| 20240906 | 1,902 | 1,921 | 1,866 | 1,898 | 39,600 | -7 | 100% | 100% | 74% | ▼▼▼ | 103% | 101% | 109% | 98% | 123% |
| 20240909 | 1,848 | 1,917 | 1,845 | 1,900 | 40,700 | 2 | 100% | 103% | 103% | ▲ | 99% | 98% | 105% | 99% | 120% |
| 20240910 | 1,916 | 1,930 | 1,890 | 1,901 | 33,200 | 1 | 100% | 99% | 82% | ▲▲ | 93% | 104% | 106% | 99% | 120% |
| 20240911 | 1,899 | 1,899 | 1,749 | 1,767 | 78,500 | -134 | 93% | 93% | 236% | ▼ | 102% | 109% | 108% | 92% | 112% |
| 20240912 | 1,816 | 1,847 | 1,800 | 1,846 | 57,400 | 79 | 104% | 102% | 73% | ▲ | 101% | 107% | 106% | 96% | 117% |
| 20240913 | 1,845 | 1,880 | 1,829 | 1,869 | 53,800 | 23 | 101% | 101% | 94% | ▲▲ | 98% | 103% | 102% | 97% | 118% |
| 20240917 | 1,884 | 1,884 | 1,801 | 1,851 | 29,100 | -18 | 99% | 98% | 54% | ▼ | 106% | 102% | 102% | 96% | 112% |
| 20240918 | 1,878 | 1,984 | 1,860 | 1,982 | 69,300 | 131 | 107% | 106% | 238% | ▲ | 99% | 98% | 96% | 100% | 120% |
| 20240919 | 1,992 | 1,998 | 1,953 | 1,974 | 55,400 | -8 | 100% | 99% | 80% | ▼ | 98% | 102% | 96% | 100% | 116% |
| 20240920 | 1,975 | 1,993 | 1,922 | 1,934 | 72,900 | -40 | 98% | 98% | 132% | ▼▼ | 99% | 103% | 97% | 98% | 114% |
| 20240924 | 1,940 | 1,964 | 1,917 | 1,918 | 32,100 | -16 | 99% | 99% | 44% | ▼▼▼ | 102% | 106% | 101% | 97% | 113% |
| 20240925 | 1,850 | 1,905 | 1,844 | 1,886 | 44,900 | -32 | 98% | 102% | 140% | ▼▼▼▼ | 104% | 103% | 0% | 95% | 111% |
| 20240926 | 1,889 | 1,968 | 1,889 | 1,961 | 86,200 | 75 | 104% | 104% | 192% | ▲ | 101% | 96% | 0% | 99% | 115% |
| 20240927 | 1,977 | 2,022 | 1,972 | 2,006 | 70,900 | 45 | 102% | 101% | 82% | ▲▲ | 100% | 98% | 0% | 100% | 118% |
| 20240930 | 1,960 | 2,010 | 1,958 | 1,968 | 52,400 | -38 | 98% | 100% | 74% | ▼ | 99% | 98% | 0% | 98% | 115% |
| 20241001 | 1,962 | 1,978 | 1,908 | 1,951 | 32,100 | -17 | 99% | 99% | 61% | ▼▼ | 99% | 99% | 0% | 97% | 110% |
| 20241002 | 1,912 | 1,956 | 1,898 | 1,901 | 39,200 | -50 | 97% | 99% | 122% | ▼▼▼ | 97% | 96% | 0% | 95% | 108% |
| 20241003 | 1,950 | 1,950 | 1,896 | 1,896 | 19,200 | -5 | 100% | 97% | 49% | ▼▼▼▼ | 101% | 99% | 0% | 95% | 107% |
| 20241004 | 1,900 | 1,949 | 1,900 | 1,920 | 28,200 | 24 | 101% | 101% | 147% | ▲ | 99% | 0% | 0% | 96% | 109% |
| 20241007 | 1,915 | 1,925 | 1,894 | 1,894 | 27,400 | -26 | 99% | 99% | 97% | ▼ | 98% | 0% | 0% | 94% | 107% |
| 20241008 | 1,889 | 1,889 | 1,852 | 1,858 | 27,400 | -36 | 98% | 98% | 100% | ▼▼ | 101% | 0% | 0% | 93% | 105% |
| 20241009 | 1,862 | 1,899 | 1,850 | 1,874 | 32,300 | 16 | 101% | 101% | 118% | ▲ | % | % | % | 93% | 106% |
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 | 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 |
|---|---|---|---|
| 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 |