| 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 | 1,411 | 1,411 | 1,400 | 1,405 | 2,700 | -15 | 99% | 100% | 450% | ▼ | 97% | 100% | 90% | 98% | 104% |
| 20240726 | 1,418 | 1,419 | 1,361 | 1,375 | 8,200 | -30 | 98% | 97% | 304% | ▼ | 100% | 101% | 92% | 96% | 101% |
| 20240729 | 1,395 | 1,398 | 1,378 | 1,396 | 900 | 21 | 102% | 100% | 11% | ▲ | 100% | 97% | 90% | 98% | 103% |
| 20240730 | 1,425 | 1,425 | 1,390 | 1,422 | 1,400 | 26 | 102% | 100% | 156% | ▲ | 101% | 85% | 91% | 99% | 105% |
| 20240731 | 1,405 | 1,424 | 1,404 | 1,419 | 1,700 | -3 | 100% | 101% | 121% | ▼ | 100% | 91% | 91% | 99% | 104% |
| 20240801 | 1,398 | 1,417 | 1,398 | 1,403 | 1,900 | -16 | 99% | 100% | 112% | ▼ | 98% | 94% | 91% | 99% | 103% |
| 20240802 | 1,397 | 1,397 | 1,357 | 1,376 | 7,800 | -27 | 98% | 98% | 411% | ▼ | 84% | 100% | 97% | 97% | 101% |
| 20240805 | 1,316 | 1,316 | 1,104 | 1,104 | 19,800 | -272 | 80% | 84% | 254% | ▼ | 93% | 100% | 99% | 78% | 100% |
| 20240806 | 1,279 | 1,279 | 1,171 | 1,193 | 12,500 | 89 | 108% | 93% | 63% | ▲ | 101% | 99% | 100% | 84% | 108% |
| 20240807 | 1,269 | 1,279 | 1,221 | 1,279 | 24,600 | 86 | 107% | 101% | 197% | ▲ | 103% | 99% | 100% | 90% | 116% |
| 20240808 | 1,278 | 1,316 | 1,278 | 1,316 | 7,800 | 37 | 103% | 103% | 32% | ▲ | 98% | 97% | 97% | 93% | 119% |
| 20240809 | 1,310 | 1,310 | 1,270 | 1,282 | 4,100 | -34 | 97% | 98% | 53% | ▼ | 96% | 99% | 99% | 90% | 116% |
| 20240813 | 1,294 | 1,294 | 1,191 | 1,247 | 14,500 | -35 | 97% | 96% | 354% | ▼▼ | 99% | 99% | 101% | 88% | 113% |
| 20240814 | 1,277 | 1,277 | 1,230 | 1,258 | 7,500 | 11 | 101% | 99% | 52% | ▲ | 98% | 98% | 102% | 88% | 114% |
| 20240815 | 1,286 | 1,286 | 1,230 | 1,265 | 9,500 | 7 | 101% | 98% | 127% | ▲▲ | 100% | 99% | 103% | 89% | 115% |
| 20240816 | 1,273 | 1,277 | 1,250 | 1,277 | 9,800 | 12 | 101% | 100% | 103% | ▲▲▲ | 97% | 98% | 101% | 90% | 116% |
| 20240819 | 1,293 | 1,293 | 1,251 | 1,260 | 1,900 | -17 | 99% | 97% | 19% | ▼ | 99% | 101% | 104% | 89% | 114% |
| 20240820 | 1,261 | 1,261 | 1,227 | 1,250 | 13,800 | -10 | 99% | 99% | 726% | ▼▼ | 100% | 102% | 105% | 88% | 113% |
| 20240821 | 1,250 | 1,254 | 1,241 | 1,254 | 1,300 | 4 | 100% | 100% | 9% | ▲ | 100% | 101% | 104% | 88% | 114% |
| 20240822 | 1,256 | 1,257 | 1,256 | 1,256 | 1,000 | 2 | 100% | 100% | 77% | ▲▲ | 101% | 101% | 104% | 88% | 114% |
| 20240823 | 1,259 | 1,274 | 1,240 | 1,270 | 3,800 | 14 | 101% | 101% | 380% | ▲▲▲ | 99% | 100% | 103% | 89% | 115% |
| 20240826 | 1,270 | 1,270 | 1,253 | 1,260 | 1,200 | -10 | 99% | 99% | 32% | ▼ | 101% | 101% | 104% | 89% | 114% |
| 20240827 | 1,260 | 1,299 | 1,260 | 1,270 | 5,600 | 10 | 101% | 101% | 467% | ▲ | 100% | 100% | 103% | 89% | 115% |
| 20240828 | 1,270 | 1,270 | 1,262 | 1,269 | 600 | -1 | 100% | 100% | 11% | ▼ | 100% | 100% | 103% | 89% | 115% |
| 20240830 | 1,270 | 1,290 | 1,270 | 1,271 | 1,200 | 2 | 100% | 100% | 200% | ▲ | 98% | 97% | 100% | 91% | 115% |
| 20240902 | 1,298 | 1,298 | 1,272 | 1,272 | 1,500 | 1 | 100% | 98% | 125% | ▲▲ | 99% | 99% | 100% | 92% | 115% |
| 20240903 | 1,284 | 1,287 | 1,272 | 1,272 | 800 | 0 | 100% | 99% | 53% | -- | 100% | 100% | 101% | 97% | 115% |
| 20240904 | 1,272 | 1,286 | 1,201 | 1,268 | 7,600 | -4 | 100% | 100% | 950% | ▼ | 97% | 101% | 100% | 96% | 106% |
| 20240905 | 1,284 | 1,284 | 1,241 | 1,241 | 500 | -27 | 98% | 97% | 7% | ▼▼ | 100% | 103% | 101% | 94% | 100% |
| 20240906 | 1,271 | 1,280 | 1,255 | 1,265 | 2,600 | 24 | 102% | 100% | 520% | ▲ | 100% | 104% | 102% | 96% | 102% |
| 20240909 | 1,265 | 1,320 | 1,265 | 1,267 | 10,400 | 2 | 100% | 100% | 400% | ▲▲ | 99% | 101% | 99% | 99% | 102% |
| 20240910 | 1,297 | 1,297 | 1,269 | 1,278 | 4,700 | 11 | 101% | 99% | 45% | ▲▲▲ | 101% | 102% | 100% | 100% | 103% |
| 20240911 | 1,278 | 1,292 | 1,268 | 1,292 | 2,600 | 14 | 101% | 101% | 55% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 104% |
| 20240912 | 1,295 | 1,316 | 1,295 | 1,312 | 3,400 | 20 | 102% | 101% | 131% | ▲▲▲▲▲ | 99% | 97% | 97% | 100% | 106% |
| 20240913 | 1,312 | 1,312 | 1,291 | 1,305 | 1,200 | -7 | 99% | 99% | 35% | ▼ | 99% | 97% | 99% | 99% | 105% |
| 20240917 | 1,310 | 1,310 | 1,277 | 1,302 | 1,500 | -3 | 100% | 99% | 125% | ▼▼ | 98% | 97% | 99% | 99% | 105% |
| 20240918 | 1,309 | 1,309 | 1,279 | 1,279 | 1,300 | -23 | 98% | 98% | 87% | ▼▼▼ | 98% | 97% | 99% | 97% | 103% |
| 20240919 | 1,308 | 1,308 | 1,276 | 1,277 | 1,000 | -2 | 100% | 98% | 77% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20240920 | 1,277 | 1,282 | 1,272 | 1,274 | 2,200 | -3 | 100% | 100% | 220% | ▼▼▼▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20240924 | 1,273 | 1,275 | 1,273 | 1,273 | 5,200 | -1 | 100% | 100% | 236% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20240925 | 1,270 | 1,275 | 1,260 | 1,275 | 2,700 | 2 | 100% | 100% | 52% | ▲ | 101% | 101% | 102% | 97% | 103% |
| 20240926 | 1,264 | 1,281 | 1,264 | 1,274 | 2,400 | -1 | 100% | 101% | 89% | ▼ | 102% | 100% | 102% | 97% | 103% |
| 20240927 | 1,264 | 1,314 | 1,261 | 1,284 | 2,900 | 10 | 101% | 102% | 121% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20240930 | 1,261 | 1,278 | 1,258 | 1,278 | 1,000 | -6 | 100% | 101% | 34% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20241001 | 1,278 | 1,279 | 1,266 | 1,279 | 500 | 1 | 100% | 100% | 50% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20241002 | 1,256 | 1,287 | 1,256 | 1,259 | 1,000 | -20 | 98% | 100% | 200% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241003 | 1,266 | 1,284 | 1,262 | 1,262 | 1,600 | 3 | 100% | 100% | 160% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241004 | 1,262 | 1,264 | 1,260 | 1,260 | 1,100 | -2 | 100% | 100% | 69% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241007 | 1,278 | 1,278 | 1,261 | 1,261 | 400 | 1 | 100% | 99% | 36% | ▲ | 101% | 102% | 0% | 96% | 100% |
| 20241008 | 1,262 | 1,271 | 1,262 | 1,271 | 1,000 | 10 | 101% | 101% | 250% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
| 20241009 | 1,270 | 1,272 | 1,270 | 1,270 | 700 | -1 | 100% | 100% | 70% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20241010 | 1,270 | 1,278 | 1,270 | 1,271 | 600 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241011 | 1,270 | 1,270 | 1,262 | 1,270 | 500 | -1 | 100% | 100% | 83% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241015 | 1,297 | 1,297 | 1,276 | 1,291 | 1,300 | 21 | 102% | 100% | 260% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241016 | 1,291 | 1,292 | 1,272 | 1,292 | 1,000 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241017 | 1,291 | 1,291 | 1,276 | 1,287 | 500 | -5 | 100% | 100% | 50% | ▼ | 101% | 0% | 0% | 100% | 102% |
| 20241018 | 1,272 | 1,287 | 1,272 | 1,287 | 300 | 0 | 100% | 101% | 60% | -- | 99% | 0% | 0% | 100% | 102% |
| 20241021 | 1,290 | 1,290 | 1,270 | 1,277 | 1,700 | -10 | 99% | 99% | 567% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241022 | 1,282 | 1,287 | 1,275 | 1,287 | 400 | 10 | 101% | 100% | 24% | ▲ | % | % | % | 100% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:28:09 |
| 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 | 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 |