| 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 | 721 | 775 | 706 | 748 | 912,300 | 18 | 102% | 104% | 57% | ▲ | 91% | 101% | 91% | 96% | 135% |
| 20240726 | 750 | 766 | 677 | 682 | 515,900 | -66 | 91% | 91% | 57% | ▼ | 96% | 95% | 98% | 87% | 121% |
| 20240729 | 709 | 713 | 678 | 682 | 187,100 | 0 | 100% | 96% | 36% | -- | 105% | 86% | 101% | 87% | 120% |
| 20240730 | 689 | 735 | 687 | 723 | 361,800 | 41 | 106% | 105% | 193% | ▲ | 108% | 75% | 100% | 92% | 127% |
| 20240731 | 700 | 754 | 698 | 754 | 159,300 | 31 | 104% | 108% | 44% | ▲▲ | 91% | 78% | 94% | 96% | 133% |
| 20240801 | 739 | 749 | 646 | 675 | 362,500 | -79 | 90% | 91% | 228% | ▼ | 89% | 88% | 108% | 86% | 119% |
| 20240802 | 665 | 665 | 592 | 592 | 313,600 | -83 | 88% | 89% | 87% | ▼▼ | 86% | 102% | 125% | 76% | 104% |
| 20240805 | 572 | 585 | 492 | 492 | 265,900 | -100 | 83% | 86% | 85% | ▼▼▼ | 101% | 117% | 138% | 63% | 100% |
| 20240806 | 520 | 542 | 509 | 524 | 102,700 | 32 | 107% | 101% | 39% | ▲ | 110% | 130% | 136% | 67% | 107% |
| 20240807 | 525 | 584 | 524 | 576 | 101,300 | 52 | 110% | 110% | 99% | ▲▲ | 102% | 118% | 125% | 74% | 117% |
| 20240808 | 574 | 609 | 564 | 585 | 105,800 | 9 | 102% | 102% | 104% | ▲▲▲ | 99% | 112% | 122% | 75% | 119% |
| 20240809 | 586 | 600 | 559 | 582 | 81,400 | -3 | 99% | 99% | 77% | ▼ | 104% | 113% | 123% | 74% | 118% |
| 20240813 | 581 | 629 | 578 | 607 | 79,300 | 25 | 104% | 104% | 97% | ▲ | 102% | 99% | 107% | 78% | 123% |
| 20240814 | 667 | 707 | 650 | 680 | 313,600 | 73 | 112% | 102% | 395% | ▲▲ | 97% | 98% | 106% | 87% | 138% |
| 20240815 | 675 | 710 | 650 | 655 | 151,900 | -25 | 96% | 97% | 48% | ▼ | 96% | 92% | 105% | 84% | 133% |
| 20240816 | 684 | 690 | 651 | 656 | 54,400 | 1 | 100% | 96% | 36% | ▲ | 103% | 100% | 111% | 84% | 133% |
| 20240819 | 638 | 662 | 620 | 656 | 67,600 | 0 | 100% | 103% | 124% | -- | 101% | 107% | 108% | 84% | 133% |
| 20240820 | 653 | 675 | 653 | 660 | 33,000 | 4 | 101% | 101% | 49% | ▲ | 96% | 107% | 104% | 84% | 134% |
| 20240821 | 653 | 655 | 625 | 627 | 94,800 | -33 | 95% | 96% | 287% | ▼ | 101% | 110% | 113% | 83% | 127% |
| 20240822 | 620 | 642 | 620 | 626 | 51,300 | -1 | 100% | 101% | 54% | ▼▼ | 102% | 107% | 113% | 83% | 127% |
| 20240823 | 626 | 639 | 610 | 638 | 40,000 | 12 | 102% | 102% | 78% | ▲ | 106% | 109% | 108% | 85% | 130% |
| 20240826 | 655 | 697 | 655 | 697 | 99,400 | 59 | 109% | 106% | 249% | ▲▲ | 100% | 104% | 103% | 92% | 142% |
| 20240827 | 687 | 710 | 671 | 684 | 93,200 | -13 | 98% | 100% | 94% | ▼ | 98% | 103% | 103% | 91% | 139% |
| 20240828 | 685 | 699 | 667 | 671 | 57,100 | -13 | 98% | 98% | 61% | ▼▼ | 100% | 106% | 106% | 89% | 136% |
| 20240829 | 668 | 682 | 665 | 665 | 27,100 | -6 | 99% | 100% | 47% | ▼▼▼ | 105% | 99% | 103% | 95% | 135% |
| 20240830 | 685 | 733 | 685 | 716 | 177,600 | 51 | 108% | 105% | 655% | ▲ | 97% | 94% | 98% | 100% | 146% |
| 20240902 | 719 | 730 | 691 | 695 | 59,400 | -21 | 97% | 97% | 33% | ▼ | 101% | 95% | 100% | 97% | 141% |
| 20240903 | 703 | 715 | 697 | 707 | 31,400 | 12 | 102% | 101% | 53% | ▲ | 99% | 98% | 104% | 99% | 135% |
| 20240904 | 678 | 696 | 667 | 672 | 63,200 | -35 | 95% | 99% | 201% | ▼ | 101% | 98% | 105% | 94% | 117% |
| 20240905 | 672 | 695 | 666 | 677 | 29,700 | 5 | 101% | 101% | 47% | ▲ | 95% | 99% | 104% | 95% | 116% |
| 20240906 | 679 | 684 | 646 | 647 | 43,600 | -30 | 96% | 95% | 147% | ▼ | 106% | 108% | 112% | 90% | 111% |
| 20240909 | 625 | 665 | 625 | 665 | 24,400 | 18 | 103% | 106% | 56% | ▲ | 100% | 103% | 106% | 93% | 110% |
| 20240910 | 661 | 670 | 652 | 660 | 17,300 | -5 | 99% | 100% | 71% | ▼ | 97% | 103% | 107% | 92% | 105% |
| 20240911 | 660 | 661 | 630 | 641 | 31,900 | -19 | 97% | 97% | 184% | ▼▼ | 101% | 106% | 104% | 90% | 102% |
| 20240912 | 664 | 678 | 659 | 671 | 23,700 | 30 | 105% | 101% | 74% | ▲ | 100% | 105% | 103% | 94% | 107% |
| 20240913 | 671 | 678 | 661 | 673 | 13,900 | 2 | 100% | 100% | 59% | ▲▲ | 100% | 104% | 99% | 94% | 108% |
| 20240917 | 678 | 694 | 666 | 678 | 39,000 | 5 | 101% | 100% | 281% | ▲▲▲ | 100% | 103% | 106% | 95% | 108% |
| 20240918 | 680 | 692 | 678 | 682 | 20,400 | 4 | 101% | 100% | 52% | ▲▲▲▲ | 101% | 100% | 104% | 95% | 109% |
| 20240919 | 697 | 708 | 696 | 701 | 40,200 | 19 | 103% | 101% | 197% | ▲▲▲▲▲ | 100% | 100% | 102% | 98% | 112% |
| 20240920 | 705 | 710 | 700 | 705 | 21,100 | 4 | 101% | 100% | 52% | ▲▲▲▲▲▲ | 99% | 100% | 105% | 98% | 111% |
| 20240924 | 705 | 715 | 697 | 698 | 48,000 | -7 | 99% | 99% | 227% | ▼ | 99% | 99% | 105% | 97% | 109% |
| 20240925 | 700 | 705 | 683 | 695 | 21,200 | -3 | 100% | 99% | 44% | ▼▼ | 101% | 99% | 106% | 97% | 108% |
| 20240926 | 695 | 704 | 677 | 700 | 30,500 | 5 | 101% | 101% | 144% | ▲ | 101% | 96% | 106% | 98% | 109% |
| 20240927 | 698 | 708 | 681 | 703 | 25,700 | 3 | 100% | 101% | 84% | ▲▲ | 98% | 98% | 107% | 98% | 110% |
| 20240930 | 688 | 699 | 663 | 676 | 26,000 | -27 | 96% | 98% | 101% | ▼ | 102% | 99% | 109% | 94% | 105% |
| 20241001 | 680 | 693 | 672 | 691 | 19,900 | 15 | 102% | 102% | 77% | ▲ | 96% | 96% | 107% | 98% | 108% |
| 20241002 | 691 | 691 | 660 | 666 | 19,400 | -25 | 96% | 96% | 97% | ▼ | 100% | 98% | 110% | 94% | 104% |
| 20241003 | 669 | 675 | 663 | 671 | 5,400 | 5 | 101% | 100% | 28% | ▲ | 101% | 98% | 111% | 95% | 105% |
| 20241004 | 665 | 673 | 662 | 671 | 8,900 | 0 | 100% | 101% | 165% | -- | 98% | 96% | 110% | 95% | 105% |
| 20241007 | 672 | 672 | 651 | 660 | 18,200 | -11 | 98% | 98% | 204% | ▼ | 100% | 98% | 0% | 94% | 103% |
| 20241008 | 653 | 665 | 646 | 654 | 14,200 | -6 | 99% | 100% | 78% | ▼▼ | 100% | 97% | 0% | 93% | 102% |
| 20241009 | 654 | 655 | 649 | 651 | 4,300 | -3 | 100% | 100% | 30% | ▼▼▼ | 99% | 110% | 0% | 92% | 102% |
| 20241010 | 655 | 656 | 645 | 647 | 7,100 | -4 | 99% | 99% | 165% | ▼▼▼▼ | 100% | 113% | 0% | 92% | 101% |
| 20241011 | 641 | 651 | 638 | 640 | 15,200 | -7 | 99% | 100% | 214% | ▼▼▼▼▼ | 99% | 112% | 0% | 91% | 100% |
| 20241015 | 645 | 654 | 632 | 636 | 16,400 | -4 | 99% | 99% | 108% | ▼▼▼▼▼▼ | 99% | 118% | 0% | 90% | 100% |
| 20241016 | 627 | 631 | 616 | 622 | 18,200 | -14 | 98% | 99% | 111% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 88% | 100% |
| 20241017 | 722 | 722 | 722 | 722 | 232,800 | 100 | 116% | 100% | 1279% | ▲ | 97% | 0% | 0% | 100% | 116% |
| 20241018 | 744 | 748 | 686 | 720 | 992,600 | -2 | 100% | 97% | 426% | ▼ | 100% | 0% | 0% | 100% | 116% |
| 20241021 | 705 | 729 | 694 | 703 | 146,300 | -17 | 98% | 100% | 15% | ▼▼ | 105% | 0% | 0% | 97% | 113% |
| 20241022 | 706 | 739 | 702 | 738 | 119,500 | 35 | 105% | 105% | 82% | ▲ | % | % | % | 100% | 119% |
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 | 85,400 | 338,500 | 400 | 98,100 | 85,000 | 240,400 |
| 2024-10-11 | 2,800 | 233,900 | 0 | 93,200 | 2,800 | 140,700 |
| 2024-10-04 | 1,800 | 239,500 | 0 | 95,100 | 1,800 | 144,400 |
| 2024-09-27 | 2,000 | 242,400 | 0 | 97,900 | 2,000 | 144,500 |
| 2024-09-20 | 1,500 | 251,700 | 0 | 109,000 | 1,500 | 142,700 |
| 2024-09-13 | 1,500 | 246,900 | 0 | 107,100 | 1,500 | 139,800 |
| 2024-09-06 | 4,400 | 256,300 | 0 | 105,400 | 4,400 | 150,900 |
| 2024-08-30 | 9,100 | 263,400 | 0 | 102,800 | 9,100 | 160,600 |
| 2024-08-23 | 11,200 | 277,200 | 0 | 118,100 | 11,200 | 159,100 |
| 2024-08-16 | 2,500 | 276,200 | 0 | 117,900 | 2,500 | 158,300 |
| 2024-08-09 | 4,100 | 279,700 | 0 | 116,900 | 4,100 | 162,800 |
| 2024-08-02 | 18,400 | 347,000 | 0 | 120,500 | 18,400 | 226,500 |
| 2024-07-26 | 139,100 | 520,700 | 7,700 | 136,800 | 131,400 | 383,900 |
| 2024-07-19 | 324,900 | 477,200 | 9,900 | 138,000 | 315,000 | 339,200 |
| 2024-07-12 | 700 | 153,900 | 0 | 107,000 | 700 | 46,900 |
| 2024-07-05 | 400 | 154,300 | 0 | 107,700 | 400 | 46,600 |
| 2024-06-28 | 400 | 155,400 | 0 | 104,300 | 400 | 51,100 |
| 2024-06-21 | 2,800 | 158,400 | 0 | 107,000 | 2,800 | 51,400 |
| 2024-06-14 | 100 | 159,000 | 0 | 109,300 | 100 | 49,700 |
| 2024-06-07 | 100 | 157,500 | 0 | 109,500 | 100 | 48,000 |
| 2024-05-31 | 500 | 158,200 | 0 | 110,400 | 500 | 47,800 |
| 2024-05-24 | 100 | 166,400 | 0 | 119,200 | 100 | 47,200 |
| 2024-05-17 | 3,900 | 163,400 | 0 | 113,600 | 3,900 | 49,800 |
| 2024-05-10 | 0 | 144,200 | 0 | 105,800 | 0 | 38,400 |
| 2024-05-02 | 0 | 150,400 | 0 | 109,700 | 0 | 40,700 |
| 2024-04-26 | 0 | 149,300 | 0 | 108,500 | 0 | 40,800 |
| 2024-04-19 | 100 | 147,900 | 0 | 107,100 | 100 | 40,800 |
| 2024-04-12 | 0 | 147,700 | 0 | 105,600 | 0 | 42,100 |
| 2024-04-05 | 0 | 146,000 | 0 | 100,200 | 0 | 45,800 |
| 2024-03-29 | 0 | 136,900 | 0 | 100,000 | 0 | 36,900 |
| 2024-03-22 | 0 | 135,600 | 0 | 95,200 | 0 | 40,400 |
| 2024-03-15 | 0 | 133,500 | 0 | 93,100 | 0 | 40,400 |
| 2024-03-08 | 0 | 136,900 | 0 | 93,800 | 0 | 43,100 |
| 2024-03-01 | 0 | 136,400 | 0 | 93,800 | 0 | 42,600 |
| 2024-02-22 | 100 | 128,800 | 0 | 90,000 | 100 | 38,800 |
| 2024-02-16 | 900 | 130,600 | 0 | 91,200 | 900 | 39,400 |
| 2024-02-09 | 400 | 133,000 | 0 | 102,900 | 400 | 30,100 |
| 2024-02-02 | 200 | 128,300 | 0 | 97,900 | 200 | 30,400 |
| 2024-01-26 | 200 | 122,000 | 0 | 97,400 | 200 | 24,600 |
| 2024-01-19 | 200 | 122,900 | 0 | 97,400 | 200 | 25,500 |
| 2024-01-12 | 200 | 128,300 | 0 | 98,400 | 200 | 29,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | 個人 | 53,400 | 0.90% | ▼ | -29,600 | 705 | 729 | 694 | 703 | 146,300 |
| 2024-10-18 | UBS AG | 59,800 | 1.00% | ▲ | 744 | 748 | 686 | 720 | 992,600 | |
| 2024-10-18 | 個人 | 83,000 | 1.39% | ▼ | -125,400 | 744 | 748 | 686 | 720 | 992,600 |
| 2024-10-17 | 個人 | 208,400 | 3.51% | ▲ | 722 | 722 | 722 | 722 | 232,800 | |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,600 | 0.29% | ▼ | -20,700 | 700 | 754 | 698 | 754 | 159,300 |
| 2024-07-31 | UBS AG | 13,400 | 0.22% | ▼ | -16,800 | 700 | 754 | 698 | 754 | 159,300 |
| 2024-07-30 | UBS AG | 30,200 | 0.50% | ▲ | 689 | 735 | 687 | 723 | 361,800 | |
| 2024-07-24 | 個人 | 9,500 | 0.16% | ▼ | 9,500 | 775 | 817 | 721 | 730 | 1,610,000 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 38,300 | 0.64% | ▲ | 775 | 817 | 721 | 730 | 1,610,000 | |
| 2024-07-22 | 個人 | 0 | 0.00% | ▼ | -40,000 | 772 | 915 | 743 | 771 | 12,390,400 |
| 2024-07-22 | 個人 | 42,700 | 0.71% | ▲ | 2,700 | 772 | 915 | 743 | 771 | 12,390,400 |
| 2024-07-19 | 個人 | 40,000 | 0.67% | ▲ | 10,000 | 695 | 765 | 676 | 765 | 3,216,500 |
| 2024-07-18 | 個人 | 30,000 | 0.50% | ▲ | 689 | 760 | 657 | 665 | 4,206,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:00 | ＳＩＧグループ | 2025年３月期第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240813 | 15:00 | ＳＩＧグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | ＳＩＧグループ | 2025年３月期 第１四半期決算説明資料 |
| 20240809 | 15:00 | ＳＩＧグループ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | ＳＩＧグループ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | ＳＩＧグループ | 連結子会社からの配当金受領に関するお知らせ |
| 20240327 | 15:00 | ＳＩＧグループ | 持分法適用関連会社による自己株式の取得への応募結果に関するお知らせ |
| 20240326 | 15:00 | ＳＩＧグループ | 持分法適用関連会社の異動（株式譲渡）に関するお知らせ |
| 20240315 | 15:00 | ＳＩＧグループ | 子会社等の異動を伴う株式譲渡契約に関する基本合意書締結のお知らせ |
| 20240229 | 15:00 | ＳＩＧグループ | 株式の取得（子会社化）に関するお知らせ |
| 20240213 | 15:00 | ＳＩＧグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ＳＩＧグループ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4386 | 2 | 株主メモ - 株式会社SIGグループ | 2024-06-18 13:24:30 |
| 4386 | 2 | 株式の状況 - 株式会社SIGグループ | 2024-06-18 13:24:29 |
| 4386 | 2 | 財務情報 - 株式会社SIGグループ | 2024-06-18 13:24:28 |
| 4386 | 2 | 役員プロフィール - 株式会社SIGグループ | 2024-06-18 13:24:26 |
| 4386 | 2 | 会社概要 - 株式会社SIGグループ | 2024-06-18 13:24:25 |
| 4386 | 2 | 経営理念 - 株式会社SIGグループ | 2024-06-18 13:24:24 |
| 4386 | 2 | トップメッセージ - 株式会社SIGグループ | 2024-06-18 13:24:23 |
| 4386 | 2 | その他資料 - 株式会社SIGグループ | 2024-06-18 13:24:21 |
| 4386 | 2 | 適時開示資料 - 株式会社SIGグループ | 2024-06-18 13:24:20 |
| 4386 | 2 | 株主通信 - 株式会社SIGグループ | 2024-06-18 13:24:19 |