| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,490 | 1,490 | 1,451 | 1,451 | 12,000 | 5 | 100% | 97% | 167% | ▲▲ | 99% | 99% | 98% | 98% | 114% |
| 20250121 | 1,478 | 1,478 | 1,453 | 1,456 | 4,200 | 5 | 100% | 99% | 35% | ▲▲▲ | 99% | 99% | 98% | 98% | 115% |
| 20250122 | 1,481 | 1,481 | 1,445 | 1,464 | 4,300 | 8 | 101% | 99% | 102% | ▲▲▲▲ | 100% | 99% | 98% | 99% | 115% |
| 20250123 | 1,472 | 1,475 | 1,457 | 1,471 | 2,800 | 7 | 100% | 100% | 65% | ▲▲▲▲▲ | 99% | 99% | 98% | 99% | 116% |
| 20250124 | 1,479 | 1,479 | 1,455 | 1,460 | 3,200 | -11 | 99% | 99% | 114% | ▼ | 98% | 100% | 98% | 99% | 114% |
| 20250127 | 1,478 | 1,478 | 1,453 | 1,453 | 4,300 | -7 | 100% | 98% | 134% | ▼▼ | 101% | 101% | 98% | 98% | 113% |
| 20250128 | 1,453 | 1,464 | 1,450 | 1,463 | 1,800 | 10 | 101% | 101% | 42% | ▲ | 99% | 101% | 98% | 99% | 114% |
| 20250129 | 1,464 | 1,469 | 1,440 | 1,450 | 2,400 | -13 | 99% | 99% | 133% | ▼ | 101% | 100% | 98% | 98% | 111% |
| 20250130 | 1,451 | 1,466 | 1,451 | 1,463 | 2,000 | 13 | 101% | 101% | 83% | ▲ | 101% | 99% | 97% | 99% | 112% |
| 20250131 | 1,463 | 1,473 | 1,445 | 1,472 | 2,300 | 9 | 101% | 101% | 115% | ▲▲ | 100% | 98% | 96% | 99% | 112% |
| 20250203 | 1,480 | 1,480 | 1,431 | 1,474 | 7,400 | 2 | 100% | 100% | 322% | ▲▲▲ | 99% | 99% | 98% | 100% | 105% |
| 20250204 | 1,459 | 1,459 | 1,441 | 1,441 | 1,900 | -33 | 98% | 99% | 26% | ▼ | 100% | 100% | 99% | 97% | 103% |
| 20250205 | 1,449 | 1,449 | 1,430 | 1,449 | 3,100 | 8 | 101% | 100% | 163% | ▲ | 101% | 99% | 100% | 98% | 103% |
| 20250206 | 1,440 | 1,450 | 1,440 | 1,449 | 2,000 | 0 | 100% | 101% | 65% | -- | 100% | 100% | 101% | 98% | 103% |
| 20250207 | 1,430 | 1,440 | 1,427 | 1,427 | 1,700 | -22 | 98% | 100% | 85% | ▼ | 101% | 99% | 101% | 96% | 102% |
| 20250210 | 1,427 | 1,448 | 1,427 | 1,448 | 500 | 21 | 101% | 101% | 29% | ▲ | 100% | 99% | 101% | 98% | 103% |
| 20250212 | 1,430 | 1,430 | 1,415 | 1,426 | 5,200 | -22 | 98% | 100% | 1040% | ▼ | 100% | 98% | 101% | 97% | 102% |
| 20250213 | 1,426 | 1,429 | 1,410 | 1,429 | 2,000 | 3 | 100% | 100% | 38% | ▲ | 101% | 100% | 102% | 97% | 102% |
| 20250214 | 1,405 | 1,419 | 1,405 | 1,418 | 2,400 | -11 | 99% | 101% | 120% | ▼ | 99% | 98% | 101% | 96% | 100% |
| 20250217 | 1,427 | 1,430 | 1,410 | 1,415 | 2,900 | -3 | 100% | 99% | 121% | ▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20250218 | 1,404 | 1,405 | 1,391 | 1,399 | 4,000 | -16 | 99% | 100% | 138% | ▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250219 | 1,393 | 1,398 | 1,390 | 1,398 | 2,100 | -1 | 100% | 100% | 53% | ▼▼▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20250220 | 1,406 | 1,406 | 1,404 | 1,404 | 200 | 6 | 100% | 100% | 10% | ▲ | 100% | 102% | 103% | 95% | 100% |
| 20250225 | 1,395 | 1,397 | 1,380 | 1,393 | 2,900 | -11 | 99% | 100% | 1450% | ▼ | 100% | 102% | 102% | 95% | 100% |
| 20250226 | 1,397 | 1,400 | 1,393 | 1,396 | 900 | 3 | 100% | 100% | 31% | ▲ | 101% | 102% | 102% | 95% | 100% |
| 20250227 | 1,396 | 1,410 | 1,386 | 1,405 | 1,400 | 9 | 101% | 101% | 156% | ▲▲ | 100% | 101% | 102% | 95% | 101% |
| 20250228 | 1,405 | 1,420 | 1,394 | 1,410 | 2,000 | 5 | 100% | 100% | 143% | ▲▲▲ | 98% | 99% | 98% | 96% | 101% |
| 20250303 | 1,449 | 1,449 | 1,423 | 1,423 | 1,600 | 13 | 101% | 98% | 80% | ▲▲▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20250304 | 1,423 | 1,424 | 1,423 | 1,423 | 800 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 99% | 97% | 102% |
| 20250305 | 1,438 | 1,438 | 1,416 | 1,424 | 1,100 | 1 | 100% | 99% | 138% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20250306 | 1,424 | 1,424 | 1,424 | 1,424 | 200 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 99% | 98% | 102% |
| 20250307 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 16 | 101% | 100% | 500% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20250310 | 1,447 | 1,447 | 1,438 | 1,438 | 900 | -2 | 100% | 99% | 90% | ▼ | 99% | 99% | 98% | 99% | 103% |
| 20250311 | 1,438 | 1,438 | 1,406 | 1,430 | 400 | -8 | 99% | 99% | 44% | ▼▼ | 100% | 100% | 98% | 99% | 103% |
| 20250312 | 1,430 | 1,431 | 1,407 | 1,423 | 700 | -7 | 100% | 100% | 175% | ▼▼▼ | 100% | 100% | 98% | 98% | 102% |
| 20250313 | 1,423 | 1,435 | 1,423 | 1,429 | 400 | 6 | 100% | 100% | 57% | ▲ | 101% | 101% | 99% | 99% | 103% |
| 20250314 | 1,408 | 1,428 | 1,408 | 1,428 | 200 | -1 | 100% | 101% | 50% | ▼ | 99% | 100% | 97% | 99% | 103% |
| 20250317 | 1,428 | 1,429 | 1,407 | 1,411 | 1,200 | -17 | 99% | 99% | 600% | ▼▼ | 101% | 101% | 98% | 98% | 101% |
| 20250318 | 1,415 | 1,425 | 1,415 | 1,425 | 200 | 14 | 101% | 101% | 17% | ▲ | 100% | 99% | 97% | 99% | 102% |
| 20250319 | 1,425 | 1,425 | 1,419 | 1,419 | 300 | -6 | 100% | 100% | 150% | ▼ | 99% | 100% | 98% | 99% | 102% |
| 20250321 | 1,419 | 1,420 | 1,409 | 1,411 | 2,400 | -8 | 99% | 99% | 800% | ▼▼ | 102% | 100% | 99% | 98% | 101% |
| 20250324 | 1,401 | 1,424 | 1,401 | 1,424 | 2,400 | 13 | 101% | 102% | 100% | ▲ | 99% | 97% | 97% | 99% | 102% |
| 20250325 | 1,424 | 1,424 | 1,406 | 1,416 | 1,500 | -8 | 99% | 99% | 63% | ▼ | 100% | 98% | 98% | 98% | 102% |
| 20250326 | 1,416 | 1,421 | 1,410 | 1,414 | 2,400 | -2 | 100% | 100% | 160% | ▼▼ | 100% | 98% | 98% | 98% | 101% |
| 20250327 | 1,413 | 1,413 | 1,396 | 1,406 | 4,500 | -8 | 99% | 100% | 188% | ▼▼▼ | 99% | 100% | 100% | 98% | 100% |
| 20250328 | 1,386 | 1,397 | 1,375 | 1,375 | 2,000 | -31 | 98% | 99% | 44% | ▼▼▼▼ | 101% | 102% | 101% | 95% | 100% |
| 20250331 | 1,360 | 1,375 | 1,350 | 1,375 | 4,000 | 0 | 100% | 101% | 200% | -- | 100% | 98% | 99% | 95% | 100% |
| 20250401 | 1,383 | 1,383 | 1,377 | 1,381 | 1,600 | 6 | 100% | 100% | 40% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20250402 | 1,387 | 1,387 | 1,381 | 1,385 | 600 | 4 | 100% | 100% | 38% | ▲▲ | 102% | 99% | 0% | 96% | 101% |
| 20250403 | 1,355 | 1,388 | 1,355 | 1,388 | 2,200 | 3 | 100% | 102% | 367% | ▲▲▲ | 98% | 99% | 0% | 96% | 101% |
| 20250404 | 1,358 | 1,358 | 1,325 | 1,327 | 5,000 | -61 | 96% | 98% | 227% | ▼ | 98% | 100% | 0% | 92% | 100% |
| 20250408 | 1,386 | 1,386 | 1,331 | 1,358 | 3,400 | 31 | 102% | 98% | 68% | ▲ | 98% | 103% | 0% | 94% | 102% |
| 20250409 | 1,350 | 1,350 | 1,317 | 1,320 | 1,300 | -38 | 97% | 98% | 38% | ▼ | 99% | 101% | 0% | 92% | 100% |
| 20250410 | 1,360 | 1,360 | 1,290 | 1,340 | 2,900 | 20 | 102% | 99% | 223% | ▲ | 100% | 102% | 0% | 94% | 102% |
| 20250411 | 1,340 | 1,340 | 1,310 | 1,340 | 1,700 | 0 | 100% | 100% | 59% | -- | 101% | 0% | 0% | 94% | 102% |
| 20250414 | 1,370 | 1,389 | 1,367 | 1,388 | 1,100 | 48 | 104% | 101% | 65% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20250415 | 1,390 | 1,390 | 1,370 | 1,370 | 1,100 | -18 | 99% | 99% | 100% | ▼ | 98% | 0% | 0% | 96% | 104% |
| 20250417 | 1,398 | 1,398 | 1,370 | 1,370 | 200 | 0 | 100% | 98% | 18% | -- | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 37,300 | 0 | 33,100 | 0 | 4,200 |
| 2025-04-04 | 0 | 36,300 | 0 | 31,600 | 0 | 4,700 |
| 2025-03-28 | 0 | 35,700 | 0 | 31,600 | 0 | 4,100 |
| 2025-03-21 | 0 | 35,000 | 0 | 31,700 | 0 | 3,300 |
| 2025-03-14 | 0 | 35,500 | 0 | 31,800 | 0 | 3,700 |
| 2025-03-07 | 0 | 36,000 | 0 | 31,900 | 0 | 4,100 |
| 2025-02-28 | 0 | 36,500 | 0 | 31,300 | 0 | 5,200 |
| 2025-02-21 | 0 | 36,400 | 0 | 31,400 | 0 | 5,000 |
| 2025-02-14 | 0 | 39,500 | 0 | 35,800 | 0 | 3,700 |
| 2025-02-07 | 0 | 40,300 | 0 | 36,400 | 0 | 3,900 |
| 2025-01-31 | 0 | 42,300 | 0 | 38,100 | 0 | 4,200 |
| 2025-01-24 | 0 | 44,200 | 0 | 40,500 | 0 | 3,700 |
| 2025-01-17 | 0 | 50,900 | 0 | 47,200 | 0 | 3,700 |
| 2025-01-10 | 0 | 59,600 | 0 | 53,300 | 0 | 6,300 |
| 2024-12-27 | 0 | 65,200 | 0 | 55,600 | 0 | 9,600 |
| 2024-12-20 | 0 | 63,700 | 0 | 54,700 | 0 | 9,000 |
| 2024-12-13 | 0 | 64,400 | 0 | 55,000 | 0 | 9,400 |
| 2024-12-06 | 0 | 64,700 | 0 | 55,400 | 0 | 9,300 |
| 2024-11-29 | 0 | 64,800 | 0 | 55,400 | 0 | 9,400 |
| 2024-11-22 | 0 | 67,800 | 0 | 55,500 | 0 | 12,300 |
| 2024-11-15 | 0 | 67,500 | 0 | 55,500 | 0 | 12,000 |
| 2024-11-08 | 0 | 64,700 | 0 | 55,300 | 0 | 9,400 |
| 2024-11-01 | 0 | 65,300 | 0 | 55,500 | 0 | 9,800 |
| 2024-10-25 | 0 | 63,500 | 0 | 55,100 | 0 | 8,400 |
| 2024-10-18 | 0 | 63,700 | 0 | 55,100 | 0 | 8,600 |
| 2024-10-11 | 0 | 63,300 | 0 | 55,000 | 0 | 8,300 |
| 2024-10-04 | 0 | 63,400 | 0 | 55,300 | 0 | 8,100 |
| 2024-09-27 | 0 | 66,000 | 0 | 54,700 | 0 | 11,300 |
| 2024-09-20 | 0 | 62,000 | 0 | 53,300 | 0 | 8,700 |
| 2024-09-13 | 0 | 119,100 | 0 | 109,700 | 0 | 9,400 |
| 2024-09-06 | 0 | 120,300 | 0 | 110,900 | 0 | 9,400 |
| 2024-08-30 | 0 | 121,100 | 0 | 111,200 | 0 | 9,900 |
| 2024-08-23 | 0 | 117,500 | 0 | 107,700 | 0 | 9,800 |
| 2024-08-16 | 0 | 114,500 | 0 | 107,600 | 0 | 6,900 |
| 2024-08-09 | 0 | 96,800 | 0 | 91,600 | 0 | 5,200 |
| 2024-08-02 | 0 | 107,500 | 0 | 99,500 | 0 | 8,000 |
| 2024-07-26 | 0 | 108,600 | 0 | 98,100 | 0 | 10,500 |
| 2024-07-19 | 0 | 108,800 | 0 | 99,400 | 0 | 9,400 |
| 2024-07-12 | 0 | 110,400 | 0 | 100,300 | 0 | 10,100 |
| 2024-07-05 | 0 | 110,000 | 0 | 99,100 | 0 | 10,900 |
| 2024-06-28 | 0 | 110,700 | 0 | 93,600 | 0 | 17,100 |
| 2024-06-21 | 0 | 109,100 | 0 | 92,300 | 0 | 16,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 16:00 | 昭和システム | 組織変更及び人事異動に関するお知らせ |
| 20250213 | 10:00 | 昭和システム | 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 |
| 20250212 | 16:00 | 昭和システム | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250212 | 16:30 | 昭和システム | 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 |
| 20250115 | 16:00 | 昭和システム | 取締役の職務委嘱変更に関するお知らせ |
| 20241101 | 16:00 | 昭和システム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 16:00 | 昭和システム | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240520 | 16:00 | 昭和システム | 剰余金の配当に関するお知らせ |
| 20240520 | 16:00 | 昭和システム | 役員の異動に関するお知らせ |
| 20240513 | 16:00 | 昭和システム | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240325 | 16:00 | 昭和システム | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240311 | 16:00 | 昭和システム | 役員の辞任及び組織変更並びに人事異動についてのお知らせ |
| 20240213 | 10:00 | 昭和システム | 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 |
| 20240209 | 16:00 | 昭和システム | 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 |
| 20240209 | 16:00 | 昭和システム | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4752 | 1 | 株式会社 昭和システムエンジニアリング | 2025-04-19 07:28:17 |
| 4752 | 2 | 株式会社 昭和システムエンジニアリング | 2024-06-26 17:34:22 |
| 4752 | 2 | 第５８回定時株主総会臨時報告書掲載 | 2024-06-26 16:17:27 |
| 4752 | 3 | 組織変更及び人事異動に関するお知らせ | 2025-03-11 21:31:54 |
| 4752 | 3 | 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 | 2025-02-13 20:32:17 |
| 4752 | 3 | 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 | 2025-02-12 21:32:38 |
| 4752 | 3 | 取締役の職務委嘱変更に関するお知らせ | 2025-01-15 22:31:12 |
| 4752 | 3 | 人事異動に関するお知らせ | 2024-12-11 03:32:16 |
| 4752 | 3 | 役員の異動に関するお知らせ | 2024-06-26 16:17:30 |
| 4752 | 3 | 剰余金の配当に関するお知らせ | 2024-06-26 16:17:28 |