| 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 | 1,951 | 1,969 | 1,940 | 1,940 | 19,200 | -38 | 98% | 99% | 115% | ▼▼ | 99% | 101% | 97% | 94% | 104% |
| 20240726 | 1,959 | 1,965 | 1,935 | 1,944 | 9,200 | 4 | 100% | 99% | 48% | ▲ | 101% | 95% | 98% | 94% | 104% |
| 20240729 | 1,973 | 2,000 | 1,956 | 2,000 | 14,400 | 56 | 103% | 101% | 157% | ▲▲ | 98% | 86% | 98% | 97% | 107% |
| 20240730 | 2,000 | 2,003 | 1,962 | 1,962 | 11,900 | -38 | 98% | 98% | 83% | ▼ | 102% | 82% | 101% | 95% | 101% |
| 20240731 | 1,938 | 1,984 | 1,905 | 1,984 | 18,300 | 22 | 101% | 102% | 154% | ▲ | 96% | 84% | 100% | 96% | 102% |
| 20240801 | 1,954 | 1,959 | 1,873 | 1,884 | 33,900 | -100 | 95% | 96% | 185% | ▼ | 96% | 96% | 108% | 91% | 100% |
| 20240802 | 1,804 | 1,815 | 1,727 | 1,727 | 48,300 | -157 | 92% | 96% | 142% | ▼▼ | 89% | 106% | 119% | 84% | 100% |
| 20240805 | 1,637 | 1,638 | 1,463 | 1,463 | 76,600 | -264 | 85% | 89% | 159% | ▼▼▼ | 102% | 117% | 125% | 71% | 100% |
| 20240806 | 1,563 | 1,599 | 1,508 | 1,588 | 55,200 | 125 | 109% | 102% | 72% | ▲ | 109% | 122% | 129% | 77% | 109% |
| 20240807 | 1,508 | 1,730 | 1,508 | 1,647 | 150,500 | 59 | 104% | 109% | 273% | ▲▲ | 99% | 102% | 112% | 80% | 113% |
| 20240808 | 1,750 | 1,800 | 1,640 | 1,733 | 151,900 | 86 | 105% | 99% | 101% | ▲▲▲ | 98% | 103% | 113% | 84% | 118% |
| 20240809 | 1,752 | 1,757 | 1,685 | 1,710 | 62,200 | -23 | 99% | 98% | 41% | ▼ | 105% | 104% | 117% | 83% | 117% |
| 20240813 | 1,739 | 1,846 | 1,720 | 1,833 | 50,000 | 123 | 107% | 105% | 80% | ▲ | 98% | 96% | 113% | 89% | 125% |
| 20240814 | 1,825 | 1,836 | 1,764 | 1,788 | 68,900 | -45 | 98% | 98% | 138% | ▼ | 99% | 100% | 116% | 87% | 122% |
| 20240815 | 1,788 | 1,789 | 1,738 | 1,768 | 41,800 | -20 | 99% | 99% | 61% | ▼▼ | 100% | 102% | 117% | 86% | 121% |
| 20240816 | 1,808 | 1,808 | 1,784 | 1,803 | 31,300 | 35 | 102% | 100% | 75% | ▲ | 98% | 108% | 119% | 90% | 123% |
| 20240819 | 1,773 | 1,797 | 1,741 | 1,741 | 28,400 | -62 | 97% | 98% | 91% | ▼ | 100% | 110% | 120% | 87% | 119% |
| 20240820 | 1,756 | 1,780 | 1,749 | 1,758 | 53,200 | 17 | 101% | 100% | 187% | ▲ | 103% | 113% | 122% | 87% | 120% |
| 20240821 | 1,733 | 1,812 | 1,724 | 1,786 | 30,100 | 28 | 102% | 103% | 57% | ▲▲ | 103% | 108% | 117% | 89% | 122% |
| 20240822 | 1,806 | 1,858 | 1,805 | 1,853 | 41,600 | 67 | 104% | 103% | 138% | ▲▲▲ | 102% | 102% | 113% | 93% | 127% |
| 20240823 | 1,871 | 1,909 | 1,833 | 1,909 | 23,000 | 56 | 103% | 102% | 55% | ▲▲▲▲ | 102% | 101% | 112% | 95% | 130% |
| 20240826 | 1,889 | 1,949 | 1,889 | 1,933 | 21,600 | 24 | 101% | 102% | 94% | ▲▲▲▲▲ | 101% | 99% | 109% | 97% | 132% |
| 20240827 | 1,937 | 1,952 | 1,910 | 1,952 | 20,500 | 19 | 101% | 101% | 95% | ▲▲▲▲▲▲ | 98% | 98% | 109% | 98% | 133% |
| 20240828 | 1,935 | 1,935 | 1,860 | 1,900 | 48,000 | -52 | 97% | 98% | 234% | ▼ | 101% | 103% | 112% | 96% | 130% |
| 20240829 | 1,878 | 1,914 | 1,851 | 1,897 | 17,600 | -3 | 100% | 101% | 37% | ▼▼ | 101% | 102% | 107% | 97% | 130% |
| 20240830 | 1,896 | 1,944 | 1,896 | 1,912 | 18,800 | 15 | 101% | 101% | 107% | ▲ | 97% | 104% | 107% | 98% | 131% |
| 20240902 | 1,907 | 1,915 | 1,844 | 1,848 | 38,400 | -64 | 97% | 97% | 204% | ▼ | 102% | 109% | 109% | 95% | 126% |
| 20240903 | 1,860 | 1,895 | 1,859 | 1,894 | 19,300 | 46 | 102% | 102% | 50% | ▲ | 104% | 110% | 109% | 97% | 119% |
| 20240904 | 1,870 | 2,060 | 1,867 | 1,937 | 204,500 | 43 | 102% | 104% | 1060% | ▲▲ | 100% | 111% | 110% | 99% | 118% |
| 20240905 | 1,861 | 1,934 | 1,846 | 1,866 | 69,000 | -71 | 96% | 100% | 34% | ▼ | 103% | 110% | 108% | 96% | 109% |
| 20240906 | 1,914 | 1,985 | 1,897 | 1,979 | 64,900 | 113 | 106% | 103% | 94% | ▲ | 105% | 109% | 107% | 100% | 116% |
| 20240909 | 1,944 | 2,045 | 1,888 | 2,033 | 107,600 | 54 | 103% | 105% | 166% | ▲▲ | 102% | 100% | 102% | 100% | 117% |
| 20240910 | 2,031 | 2,074 | 2,006 | 2,066 | 53,000 | 33 | 102% | 102% | 49% | ▲▲▲ | 99% | 98% | 100% | 100% | 119% |
| 20240911 | 2,074 | 2,111 | 2,029 | 2,058 | 80,600 | -8 | 100% | 99% | 152% | ▼ | 100% | 95% | 98% | 100% | 118% |
| 20240912 | 2,115 | 2,182 | 2,078 | 2,111 | 83,500 | 53 | 103% | 100% | 104% | ▲ | 98% | 97% | 100% | 100% | 121% |
| 20240913 | 2,068 | 2,089 | 2,014 | 2,018 | 68,100 | -93 | 96% | 98% | 82% | ▼ | 102% | 99% | 105% | 96% | 116% |
| 20240917 | 1,985 | 2,035 | 1,985 | 2,031 | 54,300 | 13 | 101% | 102% | 80% | ▲ | 99% | 98% | 103% | 96% | 116% |
| 20240918 | 2,010 | 2,028 | 1,964 | 1,987 | 39,500 | -44 | 98% | 99% | 73% | ▼ | 101% | 102% | 104% | 94% | 111% |
| 20240919 | 1,999 | 2,037 | 1,987 | 2,012 | 54,400 | 25 | 101% | 101% | 138% | ▲ | 99% | 102% | 104% | 95% | 109% |
| 20240920 | 2,002 | 2,012 | 1,943 | 1,972 | 58,700 | -40 | 98% | 99% | 108% | ▼ | 99% | 102% | 102% | 93% | 107% |
| 20240924 | 1,996 | 2,018 | 1,962 | 1,973 | 38,200 | 1 | 100% | 99% | 65% | ▲ | 98% | 99% | 99% | 93% | 107% |
| 20240925 | 2,013 | 2,013 | 1,955 | 1,963 | 25,800 | -10 | 99% | 98% | 68% | ▼ | 104% | 102% | 99% | 93% | 106% |
| 20240926 | 1,961 | 2,030 | 1,960 | 2,030 | 42,700 | 67 | 103% | 104% | 166% | ▲ | 98% | 96% | 94% | 96% | 110% |
| 20240927 | 2,080 | 2,080 | 2,016 | 2,036 | 37,200 | 6 | 100% | 98% | 87% | ▲▲ | 98% | 103% | 98% | 96% | 110% |
| 20240930 | 1,986 | 2,001 | 1,943 | 1,955 | 34,600 | -81 | 96% | 98% | 93% | ▼ | 102% | 106% | 97% | 93% | 106% |
| 20241001 | 1,960 | 1,998 | 1,960 | 1,996 | 24,200 | 41 | 102% | 102% | 70% | ▲ | 97% | 104% | 95% | 95% | 108% |
| 20241002 | 1,996 | 1,996 | 1,936 | 1,940 | 43,500 | -56 | 97% | 97% | 180% | ▼ | 100% | 102% | 95% | 92% | 104% |
| 20241003 | 2,000 | 2,002 | 1,969 | 1,992 | 42,500 | 52 | 103% | 100% | 98% | ▲ | 102% | 99% | 94% | 94% | 107% |
| 20241004 | 2,011 | 2,073 | 2,001 | 2,045 | 45,300 | 53 | 103% | 102% | 107% | ▲▲ | 99% | 93% | 88% | 97% | 110% |
| 20241007 | 2,091 | 2,100 | 2,059 | 2,075 | 35,800 | 30 | 101% | 99% | 79% | ▲▲▲ | 99% | 95% | 0% | 98% | 107% |
| 20241008 | 2,050 | 2,051 | 2,026 | 2,037 | 25,200 | -38 | 98% | 99% | 70% | ▼ | 98% | 96% | 0% | 96% | 105% |
| 20241009 | 2,028 | 2,030 | 1,981 | 1,989 | 43,900 | -48 | 98% | 98% | 174% | ▼▼ | 98% | 97% | 0% | 94% | 103% |
| 20241010 | 1,961 | 1,964 | 1,914 | 1,921 | 69,800 | -68 | 97% | 98% | 159% | ▼▼▼ | 101% | 99% | 0% | 91% | 100% |
| 20241011 | 1,921 | 1,947 | 1,906 | 1,947 | 35,200 | 26 | 101% | 101% | 50% | ▲ | 100% | 98% | 0% | 92% | 101% |
| 20241015 | 1,947 | 1,960 | 1,914 | 1,942 | 38,800 | -5 | 100% | 100% | 110% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241016 | 1,915 | 1,935 | 1,900 | 1,909 | 53,100 | -33 | 98% | 100% | 137% | ▼▼ | 98% | 96% | 0% | 92% | 100% |
| 20241017 | 1,920 | 1,921 | 1,890 | 1,890 | 36,500 | -19 | 99% | 98% | 69% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241018 | 1,885 | 1,905 | 1,883 | 1,903 | 29,500 | 13 | 101% | 101% | 81% | ▲ | 101% | 0% | 0% | 92% | 101% |
| 20241021 | 1,881 | 1,900 | 1,868 | 1,897 | 35,500 | -6 | 100% | 101% | 120% | ▼ | 97% | 0% | 0% | 91% | 100% |
| 20241022 | 1,896 | 1,896 | 1,840 | 1,841 | 58,000 | -56 | 97% | 97% | 163% | ▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,700 | 105,700 | 0 | 40,600 | 3,700 | 65,100 |
| 2024-10-11 | 6,000 | 96,300 | 0 | 39,700 | 6,000 | 56,600 |
| 2024-10-04 | 10,000 | 78,000 | 0 | 38,100 | 10,000 | 39,900 |
| 2024-09-27 | 7,200 | 73,700 | 0 | 33,800 | 7,200 | 39,900 |
| 2024-09-20 | 6,600 | 73,600 | 0 | 34,100 | 6,600 | 39,500 |
| 2024-09-13 | 10,100 | 50,800 | 0 | 21,300 | 10,100 | 29,500 |
| 2024-09-06 | 6,000 | 52,900 | 100 | 18,000 | 5,900 | 34,900 |
| 2024-08-30 | 1,400 | 63,400 | 100 | 23,300 | 1,300 | 40,100 |
| 2024-08-23 | 1,300 | 64,200 | 0 | 24,700 | 1,300 | 39,500 |
| 2024-08-16 | 600 | 63,500 | 0 | 23,500 | 600 | 40,000 |
| 2024-08-09 | 1,000 | 70,400 | 0 | 27,200 | 1,000 | 43,200 |
| 2024-08-02 | 1,200 | 40,000 | 0 | 14,900 | 1,200 | 25,100 |
| 2024-07-26 | 2,300 | 44,300 | 0 | 13,100 | 2,300 | 31,200 |
| 2024-07-19 | 2,700 | 43,800 | 0 | 13,800 | 2,700 | 30,000 |
| 2024-07-12 | 2,400 | 45,100 | 0 | 14,900 | 2,400 | 30,200 |
| 2024-07-05 | 1,800 | 51,000 | 0 | 20,600 | 1,800 | 30,400 |
| 2024-06-28 | 1,800 | 63,800 | 0 | 23,000 | 1,800 | 40,800 |
| 2024-06-21 | 2,000 | 84,300 | 0 | 36,100 | 2,000 | 48,200 |
| 2024-06-14 | 1,900 | 81,400 | 0 | 36,800 | 1,900 | 44,600 |
| 2024-06-07 | 1,300 | 67,300 | 0 | 32,200 | 1,300 | 35,100 |
| 2024-05-31 | 900 | 59,000 | 0 | 29,600 | 900 | 29,400 |
| 2024-05-24 | 800 | 58,800 | 0 | 28,100 | 800 | 30,700 |
| 2024-05-17 | 1,000 | 56,200 | 0 | 28,900 | 1,000 | 27,300 |
| 2024-05-10 | 1,000 | 60,800 | 0 | 34,600 | 1,000 | 26,200 |
| 2024-05-02 | 1,500 | 57,200 | 0 | 28,400 | 1,500 | 28,800 |
| 2024-04-26 | 1,400 | 56,200 | 0 | 28,000 | 1,400 | 28,200 |
| 2024-04-19 | 1,300 | 54,500 | 0 | 30,200 | 1,300 | 24,300 |
| 2024-04-12 | 1,900 | 55,200 | 0 | 30,300 | 1,900 | 24,900 |
| 2024-04-05 | 2,900 | 52,200 | 0 | 31,500 | 2,900 | 20,700 |
| 2024-03-29 | 2,800 | 50,100 | 0 | 31,900 | 2,800 | 18,200 |
| 2024-03-22 | 2,700 | 38,800 | 0 | 20,500 | 2,700 | 18,300 |
| 2024-03-15 | 1,500 | 40,400 | 0 | 21,100 | 1,500 | 19,300 |
| 2024-03-08 | 6,100 | 46,400 | 0 | 20,800 | 6,100 | 25,600 |
| 2024-03-01 | 1,700 | 40,200 | 0 | 19,300 | 1,700 | 20,900 |
| 2024-02-22 | 1,900 | 43,200 | 0 | 19,600 | 1,900 | 23,600 |
| 2024-02-16 | 1,400 | 43,900 | 0 | 21,300 | 1,400 | 22,600 |
| 2024-02-09 | 2,500 | 43,000 | 0 | 18,800 | 2,500 | 24,200 |
| 2024-02-02 | 1,400 | 39,300 | 0 | 19,500 | 1,400 | 19,800 |
| 2024-01-26 | 3,000 | 40,600 | 0 | 17,200 | 3,000 | 23,400 |
| 2024-01-19 | 3,000 | 33,200 | 0 | 17,800 | 3,000 | 15,400 |
| 2024-01-12 | 2,900 | 31,900 | 0 | 17,400 | 2,900 | 14,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | システムサポート | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240926 | 15:00 | システムサポート | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240821 | 13:00 | システムサポート | 剰余金の配当に関するお知らせ |
| 20240821 | 13:00 | システムサポート | 役員退職慰労金制度の廃止に関するお知らせ |
| 20240815 | 09:45 | システムサポート | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240814 | 16:30 | システムサポート | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20240807 | 13:00 | システムサポート | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240807 | 13:00 | システムサポート | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20240807 | 13:00 | システムサポート | 中期経営計画のローリングに関するお知らせ |
| 20240807 | 13:00 | システムサポート | 会社分割による持株会社体制移行に伴う吸収分割契約締結及び定款の一部変更（商号及び事業目的の一部変更等）に関するお知らせ |
| 20240801 | 13:00 | システムサポート | 配当予想の修正（増配）に関するお知らせ |
| 20240726 | 13:00 | システムサポート | 株式会社コミュニケーション・プランニングの株式取得（子会社化）完了のお知らせ |
| 20240702 | 13:00 | システムサポート | （開示事項の経過）当社連結子会社による事業譲受完了のお知らせ |
| 20240620 | 15:00 | システムサポート | 株式取得（子会社化）に関するお知らせ |
| 20240508 | 13:00 | システムサポート | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240419 | 13:00 | システムサポート | 会社分割による持株会社体制移行および子会社（分割準備会社）の設立に関するお知らせ |
| 20240419 | 13:00 | システムサポート | 当社連結子会社による事業譲受に関するお知らせ |
| 20240207 | 13:00 | システムサポート | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240207 | 13:00 | システムサポート | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJVL | 350 | 2024-06-06 09:17 | 株式会社システムサポート | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4396 | 1 | 株式会社システムサポート | SYSTEM SUPPORT Inc. | 2024-10-22 21:28:32 |
| 4396 | 2 | 2024-06-18 17:59:17 | |
| 4396 | 2 | 2024年６月期 第３四半期決算補足説明資料 | 2024-06-18 17:59:15 |
| 4396 | 2 | Supplementary Materials for Financial Results for the Third Quarter of the Fiscal Year Ending June 30, 2024 | 2024-06-18 17:59:14 |
| 4396 | 2 | Financial Results for the Nine Months Ended March 31, 2024 | 2024-06-18 17:59:13 |
| 4396 | 2 | 免責事項｜IR情報｜株式会社システムサポート | SYSTEM SUPPORT Inc | 2024-06-18 13:28:44 |
| 4396 | 2 | IRお問い合わせ｜IR情報｜株式会社システムサポート | SYSTEM SUPPORT Inc | 2024-06-18 13:28:42 |
| 4396 | 2 | IRサイトマップ｜IR情報｜株式会社システムサポート | SYSTEM SUPPORT Inc | 2024-06-18 13:28:41 |
| 4396 | 2 | IRカレンダー｜IR情報｜株式会社システムサポート | SYSTEM SUPPORT Inc | 2024-06-18 13:28:40 |
| 4396 | 2 | よくあるご質問｜IR情報｜株式会社システムサポート | SYSTEM SUPPORT Inc | 2024-06-18 13:28:39 |