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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,745 | 1,759 | 1,744 | 1,759 | 35,600 | 6 | 100% | 101% | 171% | ▲ | 101% | 104% | 103% | 96% | 100% |
20241227 | 1,755 | 1,772 | 1,751 | 1,770 | 21,700 | 11 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 108% | 96% | 101% |
20241230 | 1,764 | 1,771 | 1,755 | 1,761 | 20,200 | -9 | 99% | 100% | 93% | ▼ | 101% | 100% | 115% | 96% | 100% |
20250106 | 1,758 | 1,799 | 1,758 | 1,774 | 29,700 | 13 | 101% | 101% | 147% | ▲ | 101% | 98% | 112% | 96% | 101% |
20250107 | 1,794 | 1,821 | 1,788 | 1,817 | 35,100 | 43 | 102% | 101% | 118% | ▲▲ | 98% | 95% | 117% | 99% | 104% |
20250108 | 1,817 | 1,817 | 1,776 | 1,776 | 19,500 | -41 | 98% | 98% | 56% | ▼ | 100% | 98% | 120% | 96% | 101% |
20250109 | 1,770 | 1,775 | 1,762 | 1,765 | 18,800 | -11 | 99% | 100% | 96% | ▼▼ | 100% | 98% | 121% | 96% | 101% |
20250110 | 1,765 | 1,777 | 1,757 | 1,757 | 20,100 | -8 | 100% | 100% | 107% | ▼▼▼ | 98% | 98% | 121% | 95% | 100% |
20250114 | 1,764 | 1,767 | 1,722 | 1,729 | 38,100 | -28 | 98% | 98% | 190% | ▼▼▼▼ | 100% | 100% | 123% | 94% | 100% |
20250115 | 1,730 | 1,749 | 1,714 | 1,724 | 32,800 | -5 | 100% | 100% | 86% | ▼▼▼▼▼ | 101% | 102% | 123% | 94% | 100% |
20250116 | 1,725 | 1,747 | 1,718 | 1,734 | 27,000 | 10 | 101% | 101% | 82% | ▲ | 100% | 103% | 124% | 95% | 101% |
20250117 | 1,732 | 1,745 | 1,723 | 1,735 | 23,400 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 103% | 125% | 95% | 101% |
20250120 | 1,727 | 1,741 | 1,713 | 1,735 | 29,900 | 0 | 100% | 100% | 128% | -- | 100% | 104% | 124% | 95% | 101% |
20250121 | 1,735 | 1,738 | 1,715 | 1,738 | 19,300 | 3 | 100% | 100% | 65% | ▲ | 101% | 109% | 123% | 96% | 101% |
20250122 | 1,751 | 1,769 | 1,738 | 1,760 | 15,700 | 22 | 101% | 101% | 81% | ▲▲ | 102% | 115% | 123% | 97% | 102% |
20250123 | 1,753 | 1,794 | 1,753 | 1,782 | 20,900 | 22 | 101% | 102% | 133% | ▲▲▲ | 99% | 113% | 120% | 98% | 103% |
20250124 | 1,790 | 1,790 | 1,752 | 1,781 | 28,300 | -1 | 100% | 99% | 135% | ▼ | 100% | 111% | 118% | 98% | 103% |
20250127 | 1,818 | 1,828 | 1,799 | 1,810 | 38,300 | 29 | 102% | 100% | 135% | ▲ | 106% | 110% | 119% | 100% | 105% |
20250128 | 1,805 | 1,915 | 1,805 | 1,913 | 183,600 | 103 | 106% | 106% | 479% | ▲▲ | 103% | 102% | 110% | 100% | 111% |
20250129 | 1,953 | 2,026 | 1,953 | 2,016 | 155,500 | 103 | 105% | 103% | 85% | ▲▲▲ | 100% | 106% | 107% | 100% | 117% |
20250130 | 2,014 | 2,028 | 1,953 | 2,013 | 133,800 | -3 | 100% | 100% | 86% | ▼ | 99% | 106% | 107% | 100% | 117% |
20250131 | 2,013 | 2,013 | 1,985 | 1,985 | 32,700 | -28 | 99% | 99% | 24% | ▼▼ | 100% | 103% | 109% | 98% | 115% |
20250203 | 1,973 | 1,997 | 1,956 | 1,967 | 21,300 | -18 | 99% | 100% | 65% | ▼▼▼ | 100% | 106% | 108% | 98% | 114% |
20250204 | 1,994 | 2,020 | 1,982 | 1,986 | 40,900 | 19 | 101% | 100% | 192% | ▲ | 108% | 107% | 107% | 99% | 115% |
20250205 | 1,980 | 2,130 | 1,965 | 2,129 | 245,300 | 143 | 107% | 108% | 600% | ▲▲ | 95% | 103% | 102% | 100% | 123% |
20250206 | 2,063 | 2,065 | 1,952 | 1,960 | 152,300 | -169 | 92% | 95% | 62% | ▼ | 103% | 109% | 106% | 92% | 114% |
20250207 | 1,978 | 2,077 | 1,978 | 2,035 | 101,900 | 75 | 104% | 103% | 67% | ▲ | 104% | 106% | 103% | 96% | 118% |
20250210 | 2,035 | 2,118 | 2,035 | 2,107 | 49,400 | 72 | 104% | 104% | 48% | ▲▲ | 100% | 100% | 99% | 99% | 122% |
20250212 | 2,121 | 2,136 | 2,086 | 2,121 | 39,800 | 14 | 101% | 100% | 81% | ▲▲▲ | 98% | 101% | 98% | 100% | 123% |
20250213 | 2,139 | 2,143 | 2,099 | 2,103 | 31,600 | -18 | 99% | 98% | 79% | ▼ | 101% | 101% | 99% | 99% | 121% |
20250214 | 2,121 | 2,161 | 2,121 | 2,151 | 50,300 | 48 | 102% | 101% | 159% | ▲ | 98% | 99% | 100% | 100% | 124% |
20250217 | 2,134 | 2,148 | 2,090 | 2,090 | 45,700 | -61 | 97% | 98% | 91% | ▼ | 102% | 99% | 103% | 97% | 120% |
20250218 | 2,080 | 2,137 | 2,070 | 2,121 | 42,600 | 31 | 101% | 102% | 93% | ▲ | 102% | 95% | 101% | 99% | 122% |
20250219 | 2,120 | 2,159 | 2,089 | 2,152 | 47,700 | 31 | 101% | 102% | 112% | ▲▲ | 98% | 93% | 99% | 100% | 122% |
20250220 | 2,158 | 2,188 | 2,101 | 2,115 | 45,700 | -37 | 98% | 98% | 96% | ▼ | 101% | 100% | 104% | 98% | 119% |
20250225 | 2,048 | 2,080 | 2,044 | 2,066 | 25,100 | -49 | 98% | 101% | 55% | ▼▼ | 97% | 100% | 104% | 96% | 116% |
20250226 | 2,059 | 2,061 | 1,978 | 2,001 | 31,200 | -65 | 97% | 97% | 124% | ▼▼▼ | 100% | 105% | 107% | 93% | 111% |
20250227 | 2,002 | 2,019 | 1,993 | 2,010 | 13,800 | 9 | 100% | 100% | 44% | ▲ | 100% | 105% | 106% | 93% | 105% |
20250228 | 2,010 | 2,037 | 1,984 | 2,015 | 23,700 | 5 | 100% | 100% | 172% | ▲▲ | 99% | 102% | 103% | 94% | 103% |
20250303 | 2,065 | 2,100 | 2,034 | 2,042 | 36,900 | 27 | 101% | 99% | 156% | ▲▲▲ | 101% | 101% | 105% | 95% | 104% |
20250304 | 2,041 | 2,080 | 2,002 | 2,066 | 37,900 | 24 | 101% | 101% | 103% | ▲▲▲▲ | 101% | 100% | 101% | 96% | 105% |
20250305 | 2,066 | 2,097 | 2,045 | 2,096 | 16,200 | 30 | 101% | 101% | 43% | ▲▲▲▲▲ | 100% | 98% | 97% | 97% | 107% |
20250306 | 2,099 | 2,120 | 2,081 | 2,103 | 25,500 | 7 | 100% | 100% | 157% | ▲▲▲▲▲▲ | 98% | 99% | 98% | 98% | 107% |
20250307 | 2,087 | 2,107 | 2,032 | 2,050 | 39,500 | -53 | 97% | 98% | 155% | ▼ | 101% | 99% | 99% | 95% | 105% |
20250310 | 2,048 | 2,088 | 2,048 | 2,067 | 35,200 | 17 | 101% | 101% | 89% | ▲ | 100% | 100% | 0% | 96% | 105% |
20250311 | 2,029 | 2,055 | 2,010 | 2,038 | 22,400 | -29 | 99% | 100% | 64% | ▼ | 101% | 105% | 0% | 95% | 102% |
20250312 | 2,035 | 2,063 | 2,030 | 2,058 | 17,800 | 20 | 101% | 101% | 79% | ▲ | 98% | 105% | 0% | 96% | 103% |
20250313 | 2,039 | 2,053 | 2,001 | 2,001 | 29,800 | -57 | 97% | 98% | 167% | ▼ | 101% | 104% | 0% | 93% | 100% |
20250314 | 2,001 | 2,037 | 2,001 | 2,021 | 19,700 | 20 | 101% | 101% | 66% | ▲ | 100% | 100% | 0% | 94% | 101% |
20250317 | 2,043 | 2,080 | 2,035 | 2,037 | 51,200 | 16 | 101% | 100% | 260% | ▲▲ | 105% | 100% | 0% | 95% | 102% |
20250318 | 2,038 | 2,140 | 2,038 | 2,135 | 35,000 | 98 | 105% | 105% | 68% | ▲▲▲ | 98% | 95% | 0% | 99% | 107% |
20250319 | 2,127 | 2,127 | 2,069 | 2,083 | 24,000 | -52 | 98% | 98% | 69% | ▼ | 98% | 0% | 0% | 97% | 104% |
20250321 | 2,092 | 2,092 | 2,043 | 2,043 | 19,300 | -40 | 98% | 98% | 80% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
20250324 | 2,064 | 2,064 | 2,028 | 2,043 | 17,500 | 0 | 100% | 99% | 91% | -- | 98% | 0% | 0% | 96% | 102% |
20250325 | 2,061 | 2,061 | 2,021 | 2,025 | 23,900 | -18 | 99% | 98% | 137% | ▼ | % | % | % | 95% | 101% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 12,500 | 96,200 | 0 | 42,500 | 12,500 | 53,700 |
2025-03-07 | 12,400 | 96,800 | 0 | 42,400 | 12,400 | 54,400 |
2025-02-28 | 12,400 | 95,900 | 0 | 41,900 | 12,400 | 54,000 |
2025-02-21 | 11,100 | 105,700 | 100 | 40,000 | 11,000 | 65,700 |
2025-02-14 | 10,100 | 112,800 | 100 | 46,500 | 10,000 | 66,300 |
2025-02-07 | 8,300 | 118,900 | 100 | 46,900 | 8,200 | 72,000 |
2025-01-31 | 4,400 | 140,800 | 100 | 60,800 | 4,300 | 80,000 |
2025-01-24 | 1,200 | 156,200 | 100 | 63,100 | 1,100 | 93,100 |
2025-01-17 | 1,000 | 157,000 | 0 | 62,500 | 1,000 | 94,500 |
2025-01-10 | 1,000 | 147,600 | 0 | 57,500 | 1,000 | 90,100 |
2024-12-27 | 1,200 | 139,500 | 0 | 47,700 | 1,200 | 91,800 |
2024-12-20 | 1,400 | 140,000 | 0 | 47,700 | 1,400 | 92,300 |
2024-12-13 | 1,400 | 135,800 | 0 | 40,900 | 1,400 | 94,900 |
2024-12-06 | 1,300 | 140,800 | 0 | 50,400 | 1,300 | 90,400 |
2024-11-29 | 2,300 | 142,500 | 100 | 48,200 | 2,200 | 94,300 |
2024-11-22 | 2,500 | 132,100 | 100 | 48,400 | 2,400 | 83,700 |
2024-11-15 | 1,800 | 134,400 | 100 | 45,800 | 1,700 | 88,600 |
2024-11-08 | 1,500 | 135,100 | 100 | 48,400 | 1,400 | 86,700 |
2024-11-01 | 1,000 | 136,300 | 0 | 47,700 | 1,000 | 88,600 |
2024-10-25 | 1,700 | 120,300 | 0 | 46,100 | 1,700 | 74,200 |
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
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. | 2025-03-25 22:26:15 |
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 |