| 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 | 426 | 431 | 417 | 419 | 20,600 | -15 | 97% | 98% | 343% | ▼▼ | 100% | 100% | 83% | 91% | 100% |
| 20240726 | 415 | 418 | 408 | 415 | 18,000 | -4 | 99% | 100% | 87% | ▼▼▼ | 100% | 98% | 82% | 90% | 100% |
| 20240729 | 416 | 417 | 406 | 416 | 16,700 | 1 | 100% | 100% | 93% | ▲ | 99% | 88% | 82% | 90% | 100% |
| 20240730 | 415 | 415 | 408 | 411 | 10,300 | -5 | 99% | 99% | 62% | ▼ | 101% | 75% | 83% | 89% | 100% |
| 20240731 | 410 | 415 | 410 | 414 | 2,700 | 3 | 101% | 101% | 26% | ▲ | 98% | 77% | 82% | 90% | 101% |
| 20240801 | 414 | 414 | 401 | 406 | 19,200 | -8 | 98% | 98% | 711% | ▼ | 92% | 80% | 85% | 90% | 100% |
| 20240802 | 397 | 397 | 351 | 364 | 56,400 | -42 | 90% | 92% | 294% | ▼▼ | 98% | 111% | 116% | 81% | 100% |
| 20240805 | 292 | 319 | 287 | 287 | 117,600 | -77 | 79% | 98% | 209% | ▼▼▼ | 104% | 116% | 115% | 64% | 100% |
| 20240806 | 296 | 319 | 296 | 307 | 32,900 | 20 | 107% | 104% | 28% | ▲ | 106% | 114% | 113% | 69% | 107% |
| 20240807 | 300 | 322 | 300 | 317 | 51,600 | 10 | 103% | 106% | 157% | ▲▲ | 100% | 108% | 109% | 71% | 110% |
| 20240808 | 312 | 343 | 311 | 311 | 90,500 | -6 | 98% | 100% | 175% | ▼ | 102% | 105% | 106% | 70% | 108% |
| 20240809 | 320 | 332 | 319 | 325 | 15,100 | 14 | 105% | 102% | 17% | ▲ | 102% | 100% | 101% | 73% | 113% |
| 20240813 | 336 | 343 | 331 | 343 | 19,200 | 18 | 106% | 102% | 127% | ▲▲ | 100% | 104% | 104% | 77% | 120% |
| 20240814 | 324 | 337 | 324 | 325 | 29,700 | -18 | 95% | 100% | 155% | ▼ | 102% | 103% | 102% | 73% | 113% |
| 20240815 | 330 | 340 | 324 | 336 | 22,400 | 11 | 103% | 102% | 75% | ▲ | 99% | 100% | 99% | 76% | 117% |
| 20240816 | 339 | 339 | 334 | 336 | 20,600 | 0 | 100% | 99% | 92% | -- | 99% | 101% | 100% | 76% | 117% |
| 20240819 | 336 | 347 | 330 | 332 | 17,400 | -4 | 99% | 99% | 84% | ▼ | 100% | 101% | 100% | 75% | 116% |
| 20240820 | 337 | 339 | 333 | 338 | 9,600 | 6 | 102% | 100% | 55% | ▲ | 100% | 100% | 95% | 77% | 118% |
| 20240821 | 339 | 340 | 336 | 339 | 5,400 | 1 | 100% | 100% | 56% | ▲▲ | 99% | 100% | 94% | 78% | 118% |
| 20240822 | 339 | 341 | 336 | 336 | 7,300 | -3 | 99% | 99% | 135% | ▼ | 101% | 101% | 92% | 80% | 117% |
| 20240823 | 336 | 341 | 333 | 338 | 7,100 | 2 | 101% | 101% | 97% | ▲ | 101% | 100% | 92% | 81% | 118% |
| 20240826 | 336 | 339 | 334 | 339 | 2,900 | 1 | 100% | 101% | 41% | ▲▲ | 100% | 100% | 91% | 81% | 118% |
| 20240827 | 338 | 346 | 331 | 338 | 23,500 | -1 | 100% | 100% | 810% | ▼ | 100% | 100% | 91% | 82% | 118% |
| 20240828 | 338 | 338 | 333 | 338 | 9,400 | 0 | 100% | 100% | 40% | -- | 99% | 99% | 91% | 82% | 118% |
| 20240829 | 338 | 341 | 334 | 336 | 6,400 | -2 | 99% | 99% | 68% | ▼ | 99% | 95% | 91% | 83% | 117% |
| 20240830 | 338 | 340 | 333 | 335 | 10,200 | -1 | 100% | 99% | 159% | ▼▼ | 99% | 94% | 90% | 92% | 117% |
| 20240902 | 340 | 340 | 334 | 337 | 8,300 | 2 | 101% | 99% | 81% | ▲ | 101% | 91% | 91% | 98% | 117% |
| 20240903 | 333 | 339 | 333 | 336 | 10,400 | -1 | 100% | 101% | 125% | ▼ | 96% | 92% | 91% | 98% | 109% |
| 20240904 | 333 | 333 | 321 | 321 | 37,000 | -15 | 96% | 96% | 356% | ▼▼ | 99% | 96% | 94% | 94% | 103% |
| 20240905 | 321 | 328 | 314 | 319 | 12,100 | -2 | 99% | 99% | 33% | ▼▼▼ | 96% | 97% | 97% | 93% | 103% |
| 20240906 | 312 | 323 | 298 | 301 | 63,100 | -18 | 94% | 96% | 521% | ▼▼▼▼ | 103% | 104% | 103% | 88% | 100% |
| 20240909 | 294 | 308 | 291 | 303 | 10,400 | 2 | 101% | 103% | 16% | ▲ | 100% | 100% | 99% | 88% | 101% |
| 20240910 | 307 | 308 | 304 | 308 | 2,400 | 5 | 102% | 100% | 23% | ▲▲ | 100% | 101% | 100% | 91% | 102% |
| 20240911 | 302 | 306 | 300 | 302 | 7,600 | -6 | 98% | 100% | 317% | ▼ | 100% | 100% | 100% | 89% | 100% |
| 20240912 | 302 | 306 | 302 | 303 | 9,500 | 1 | 100% | 100% | 125% | ▲ | 102% | 100% | 100% | 89% | 101% |
| 20240913 | 302 | 308 | 300 | 307 | 14,800 | 4 | 101% | 102% | 156% | ▲▲ | 99% | 97% | 98% | 91% | 102% |
| 20240917 | 309 | 310 | 301 | 305 | 5,000 | -2 | 99% | 99% | 34% | ▼ | 100% | 99% | 100% | 90% | 101% |
| 20240918 | 302 | 307 | 298 | 301 | 14,200 | -4 | 99% | 100% | 284% | ▼▼ | 100% | 99% | 100% | 89% | 100% |
| 20240919 | 302 | 302 | 299 | 302 | 7,900 | 1 | 100% | 100% | 56% | ▲ | 99% | 100% | 100% | 89% | 100% |
| 20240920 | 303 | 304 | 301 | 301 | 10,200 | -1 | 100% | 99% | 129% | ▼ | 98% | 100% | 100% | 89% | 100% |
| 20240924 | 304 | 304 | 299 | 299 | 12,900 | -2 | 99% | 98% | 126% | ▼▼ | 101% | 99% | 102% | 88% | 100% |
| 20240925 | 298 | 301 | 296 | 300 | 8,700 | 1 | 100% | 101% | 67% | ▲ | 99% | 99% | 100% | 89% | 100% |
| 20240926 | 304 | 304 | 299 | 300 | 4,300 | 0 | 100% | 99% | 49% | -- | 101% | 101% | 101% | 89% | 100% |
| 20240927 | 299 | 303 | 299 | 303 | 8,500 | 3 | 101% | 101% | 198% | ▲ | 101% | 103% | 104% | 90% | 101% |
| 20240930 | 292 | 297 | 292 | 294 | 12,300 | -9 | 97% | 101% | 145% | ▼ | 100% | 102% | 102% | 87% | 100% |
| 20241001 | 296 | 298 | 290 | 295 | 9,500 | 1 | 100% | 100% | 77% | ▲ | 102% | 102% | 103% | 88% | 100% |
| 20241002 | 295 | 302 | 293 | 302 | 29,300 | 7 | 102% | 102% | 308% | ▲▲ | 100% | 99% | 100% | 90% | 103% |
| 20241003 | 302 | 304 | 300 | 302 | 5,500 | 0 | 100% | 100% | 19% | -- | 99% | 98% | 100% | 94% | 103% |
| 20241004 | 304 | 307 | 302 | 302 | 5,400 | 0 | 100% | 99% | 98% | -- | 97% | 96% | 96% | 95% | 103% |
| 20241007 | 310 | 310 | 300 | 302 | 19,900 | 0 | 100% | 97% | 369% | -- | 100% | 100% | 0% | 98% | 103% |
| 20241008 | 296 | 300 | 296 | 297 | 8,700 | -5 | 98% | 100% | 44% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241009 | 298 | 300 | 292 | 299 | 13,100 | 2 | 101% | 100% | 151% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241010 | 296 | 301 | 296 | 298 | 8,100 | -1 | 100% | 101% | 62% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 297 | 298 | 296 | 297 | 4,100 | -1 | 100% | 100% | 51% | ▼▼ | 99% | 101% | 0% | 97% | 101% |
| 20241015 | 299 | 303 | 295 | 297 | 29,300 | 0 | 100% | 99% | 715% | -- | 100% | 102% | 0% | 97% | 101% |
| 20241016 | 297 | 298 | 291 | 298 | 5,700 | 1 | 100% | 100% | 19% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241017 | 298 | 298 | 292 | 296 | 4,800 | -2 | 99% | 99% | 84% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 294 | 298 | 293 | 295 | 5,500 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 302 | 307 | 299 | 303 | 12,600 | 8 | 103% | 100% | 229% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20241022 | 303 | 304 | 298 | 299 | 3,900 | -4 | 99% | 99% | 31% | ▼ | % | % | % | 99% | 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 | 389,200 | 0 | 198,400 | 0 | 190,800 |
| 2024-10-11 | 0 | 384,800 | 0 | 193,400 | 0 | 191,400 |
| 2024-10-04 | 0 | 379,500 | 0 | 184,400 | 0 | 195,100 |
| 2024-09-27 | 0 | 381,700 | 0 | 180,400 | 0 | 201,300 |
| 2024-09-20 | 0 | 386,500 | 0 | 177,300 | 0 | 209,200 |
| 2024-09-13 | 0 | 385,600 | 0 | 172,100 | 0 | 213,500 |
| 2024-09-06 | 0 | 387,500 | 0 | 169,200 | 0 | 218,300 |
| 2024-08-30 | 0 | 417,800 | 0 | 166,100 | 0 | 251,700 |
| 2024-08-23 | 0 | 424,700 | 0 | 160,400 | 0 | 264,300 |
| 2024-08-16 | 0 | 430,200 | 0 | 166,300 | 0 | 263,900 |
| 2024-08-09 | 0 | 435,700 | 0 | 164,200 | 0 | 271,500 |
| 2024-08-02 | 0 | 436,700 | 0 | 193,900 | 0 | 242,800 |
| 2024-07-26 | 0 | 455,900 | 0 | 206,800 | 0 | 249,100 |
| 2024-07-19 | 0 | 458,700 | 0 | 213,900 | 0 | 244,800 |
| 2024-07-12 | 0 | 453,500 | 0 | 208,900 | 0 | 244,600 |
| 2024-07-05 | 0 | 443,900 | 0 | 206,900 | 0 | 237,000 |
| 2024-06-28 | 0 | 440,400 | 0 | 193,200 | 0 | 247,200 |
| 2024-06-21 | 0 | 451,700 | 0 | 186,700 | 0 | 265,000 |
| 2024-06-14 | 0 | 460,000 | 0 | 192,500 | 0 | 267,500 |
| 2024-06-07 | 0 | 463,800 | 0 | 194,000 | 0 | 269,800 |
| 2024-05-31 | 0 | 480,900 | 0 | 193,500 | 0 | 287,400 |
| 2024-05-24 | 0 | 529,100 | 0 | 255,500 | 0 | 273,600 |
| 2024-05-17 | 0 | 523,200 | 0 | 254,100 | 0 | 269,100 |
| 2024-05-10 | 0 | 540,700 | 0 | 251,500 | 0 | 289,200 |
| 2024-05-02 | 0 | 524,900 | 0 | 241,500 | 0 | 283,400 |
| 2024-04-26 | 0 | 521,600 | 0 | 240,300 | 0 | 281,300 |
| 2024-04-19 | 0 | 517,900 | 0 | 239,900 | 0 | 278,000 |
| 2024-04-12 | 0 | 533,000 | 0 | 243,700 | 0 | 289,300 |
| 2024-04-05 | 0 | 494,300 | 0 | 229,600 | 0 | 264,700 |
| 2024-03-29 | 0 | 507,600 | 0 | 231,100 | 0 | 276,500 |
| 2024-03-22 | 0 | 484,500 | 0 | 222,500 | 0 | 262,000 |
| 2024-03-15 | 0 | 499,000 | 0 | 224,700 | 0 | 274,300 |
| 2024-03-08 | 0 | 467,500 | 0 | 238,500 | 0 | 229,000 |
| 2024-03-01 | 0 | 426,800 | 0 | 247,900 | 0 | 178,900 |
| 2024-02-22 | 0 | 374,000 | 0 | 222,100 | 0 | 151,900 |
| 2024-02-16 | 0 | 339,400 | 0 | 203,100 | 0 | 136,300 |
| 2024-02-09 | 0 | 333,700 | 0 | 200,400 | 0 | 133,300 |
| 2024-02-02 | 0 | 339,800 | 0 | 190,400 | 0 | 149,400 |
| 2024-01-26 | 0 | 331,800 | 0 | 188,900 | 0 | 142,900 |
| 2024-01-19 | 0 | 295,000 | 0 | 180,900 | 0 | 114,100 |
| 2024-01-12 | 0 | 292,800 | 0 | 184,800 | 0 | 108,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 40,400 | 0.47% | ▼ | -9,100 | 681 | 689 | 650 | 654 | 99,500 |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 49,500 | 0.58% | ▼ | -6,900 | 639 | 664 | 628 | 661 | 78,600 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 56,400 | 0.67% | ▼ | -6,900 | 665 | 665 | 595 | 610 | 227,700 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 63,300 | 0.75% | ▲ | 13,400 | 636 | 653 | 612 | 635 | 213,100 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 49,900 | 0.59% | ▼ | -4,800 | 664 | 684 | 621 | 639 | 255,500 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 54,700 | 0.65% | ▼ | -5,700 | 742 | 755 | 675 | 684 | 454,200 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 60,400 | 0.71% | ▲ | 39,100 | 812 | 844 | 752 | 757 | 424,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | Ｇ－セカンドサイト | 2024年12月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240813 | 15:00 | Ｇ－セカンドサイト | 2024年12月期 第２四半期決算説明資料 |
| 20240731 | 15:00 | Ｇ－セカンドサイト | 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240620 | 18:30 | Ｇ－セカンドサイト | 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240327 | 15:00 | Ｇ－セカンドサイト | 事業計画及び成長可能性に関する事項 |
| 20240220 | 19:00 | Ｇ－セカンドサイト | 会計監査人の異動及び定款の一部変更に関するお知らせ |
| 20240213 | 15:00 | Ｇ－セカンドサイト | 2023年12月期 通期決算説明資料 |
| 20240213 | 15:00 | Ｇ－セカンドサイト | 2023年12月期 決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZXT | 350 | 2024-03-06 15:22 | セカンドサイトアナリティカ株式会社 | 加藤 良太郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5028 | 1 | セカンドサイトアナリティカ株式会社 | 2024-10-22 22:28:20 |
| 5028 | 2 | IR情報｜ セカンドサイトアナリティカ株式会社 | 2024-06-18 07:28:28 |
| 5028 | 2 | IRに関するお問い合わせ｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:20 |
| 5028 | 2 | 電子公告｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:18 |
| 5028 | 2 | IRカレンダー｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:17 |
| 5028 | 2 | 株式基本情報｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:15 |
| 5028 | 2 | 最新IR資料一覧｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:14 |
| 5028 | 2 | 経営成績｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:12 |
| 5028 | 2 | トップメッセージ｜ セカンドサイトアナリティカ株式会社 | 2024-06-14 23:39:10 |
| 5028 | 3 | 当社の本社オフィスが、株式会社アーバンプランのオフィスデザイン事例として紹介されました。｜ セカンドサイトアナリティカ株式会社 | 2024-06-18 07:28:36 |