| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 316 | 316 | 306 | 311 | 56,100 | -6 | 98% | 98% | 197% | ▼ | 99% | 104% | 104% | 89% | 100% |
| 20241226 | 312 | 315 | 307 | 310 | 27,300 | -1 | 100% | 99% | 49% | ▼▼ | 103% | 104% | 129% | 89% | 100% |
| 20241227 | 313 | 327 | 311 | 322 | 27,600 | 12 | 104% | 103% | 101% | ▲ | 102% | 100% | 125% | 92% | 104% |
| 20241230 | 322 | 330 | 314 | 329 | 20,500 | 7 | 102% | 102% | 74% | ▲▲ | 99% | 98% | 122% | 94% | 106% |
| 20250106 | 330 | 335 | 323 | 326 | 20,000 | -3 | 99% | 99% | 98% | ▼ | 99% | 98% | 124% | 93% | 105% |
| 20250107 | 327 | 332 | 323 | 325 | 19,500 | -1 | 100% | 99% | 98% | ▼▼ | 98% | 97% | 124% | 93% | 105% |
| 20250108 | 325 | 326 | 317 | 317 | 25,100 | -8 | 98% | 98% | 129% | ▼▼▼ | 101% | 99% | 127% | 91% | 102% |
| 20250109 | 318 | 327 | 318 | 322 | 7,900 | 5 | 102% | 101% | 31% | ▲ | 100% | 99% | 126% | 92% | 104% |
| 20250110 | 320 | 324 | 317 | 320 | 17,300 | -2 | 99% | 100% | 219% | ▼ | 100% | 100% | 128% | 91% | 103% |
| 20250114 | 316 | 321 | 315 | 315 | 18,300 | -5 | 98% | 100% | 106% | ▼▼ | 99% | 103% | 122% | 90% | 102% |
| 20250115 | 316 | 317 | 312 | 313 | 20,800 | -2 | 99% | 99% | 114% | ▼▼▼ | 98% | 101% | 120% | 89% | 101% |
| 20250116 | 321 | 321 | 313 | 315 | 7,100 | 2 | 101% | 98% | 34% | ▲ | 100% | 101% | 122% | 90% | 102% |
| 20250117 | 316 | 318 | 314 | 316 | 5,700 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 103% | 122% | 90% | 102% |
| 20250120 | 315 | 319 | 315 | 316 | 9,800 | 0 | 100% | 100% | 172% | -- | 102% | 127% | 121% | 90% | 102% |
| 20250121 | 317 | 324 | 316 | 324 | 6,000 | 8 | 103% | 102% | 61% | ▲ | 98% | 124% | 118% | 95% | 105% |
| 20250122 | 325 | 325 | 317 | 317 | 7,800 | -7 | 98% | 98% | 130% | ▼ | 101% | 127% | 121% | 95% | 102% |
| 20250123 | 317 | 320 | 316 | 319 | 16,400 | 2 | 101% | 101% | 210% | ▲ | 101% | 115% | 120% | 96% | 103% |
| 20250124 | 322 | 332 | 319 | 324 | 17,300 | 5 | 102% | 101% | 105% | ▲▲ | 124% | 111% | 118% | 98% | 105% |
| 20250127 | 326 | 404 | 317 | 404 | 878,200 | 80 | 125% | 124% | 5076% | ▲▲▲ | 96% | 84% | 90% | 100% | 130% |
| 20250128 | 420 | 458 | 367 | 403 | 2,019,000 | -1 | 100% | 96% | 230% | ▼ | 96% | 92% | 97% | 100% | 130% |
| 20250129 | 387 | 429 | 363 | 370 | 803,300 | -33 | 92% | 96% | 40% | ▼▼ | 100% | 103% | 104% | 92% | 119% |
| 20250130 | 362 | 385 | 355 | 361 | 256,700 | -9 | 98% | 100% | 32% | ▼▼▼ | 97% | 103% | 102% | 89% | 115% |
| 20250131 | 363 | 368 | 351 | 353 | 110,400 | -8 | 98% | 97% | 43% | ▼▼▼▼ | 99% | 104% | 104% | 87% | 113% |
| 20250203 | 355 | 363 | 339 | 350 | 101,200 | -3 | 99% | 99% | 92% | ▼▼▼▼▼ | 102% | 110% | 104% | 87% | 112% |
| 20250204 | 350 | 360 | 346 | 356 | 43,700 | 6 | 102% | 102% | 43% | ▲ | 105% | 108% | 99% | 88% | 114% |
| 20250205 | 356 | 373 | 356 | 373 | 86,800 | 17 | 105% | 105% | 199% | ▲▲ | 98% | 102% | 94% | 92% | 119% |
| 20250206 | 374 | 376 | 358 | 368 | 48,600 | -5 | 99% | 98% | 56% | ▼ | 98% | 101% | 94% | 91% | 118% |
| 20250207 | 374 | 374 | 362 | 365 | 37,000 | -3 | 99% | 98% | 76% | ▼▼ | 105% | 102% | 96% | 90% | 117% |
| 20250210 | 367 | 389 | 363 | 385 | 70,000 | 20 | 105% | 105% | 189% | ▲ | 98% | 95% | 90% | 95% | 123% |
| 20250212 | 388 | 394 | 379 | 380 | 45,900 | -5 | 99% | 98% | 66% | ▼ | 99% | 97% | 93% | 94% | 121% |
| 20250213 | 379 | 384 | 365 | 377 | 57,500 | -3 | 99% | 99% | 125% | ▼▼ | 99% | 97% | 93% | 93% | 120% |
| 20250214 | 377 | 389 | 371 | 375 | 84,900 | -2 | 99% | 99% | 148% | ▼▼▼ | 99% | 95% | 95% | 93% | 119% |
| 20250217 | 368 | 387 | 350 | 366 | 155,200 | -9 | 98% | 99% | 183% | ▼▼▼▼ | 102% | 96% | 96% | 91% | 116% |
| 20250218 | 363 | 372 | 361 | 369 | 27,700 | 3 | 101% | 102% | 18% | ▲ | 99% | 93% | 95% | 91% | 116% |
| 20250219 | 369 | 373 | 354 | 364 | 54,300 | -5 | 99% | 99% | 196% | ▼ | 98% | 96% | 97% | 90% | 115% |
| 20250220 | 359 | 360 | 350 | 351 | 38,400 | -13 | 96% | 98% | 71% | ▼▼ | 101% | 101% | 101% | 87% | 110% |
| 20250225 | 346 | 358 | 346 | 350 | 25,600 | -1 | 100% | 101% | 67% | ▼▼▼ | 97% | 101% | 101% | 87% | 108% |
| 20250226 | 348 | 348 | 334 | 338 | 87,700 | -12 | 97% | 97% | 343% | ▼▼▼▼ | 102% | 104% | 104% | 84% | 100% |
| 20250227 | 337 | 352 | 337 | 345 | 26,700 | 7 | 102% | 102% | 30% | ▲ | 101% | 103% | 103% | 86% | 102% |
| 20250228 | 340 | 348 | 339 | 342 | 30,600 | -3 | 99% | 101% | 115% | ▼ | 102% | 100% | 102% | 89% | 101% |
| 20250303 | 344 | 353 | 343 | 351 | 20,000 | 9 | 103% | 102% | 65% | ▲ | 99% | 101% | 101% | 91% | 104% |
| 20250304 | 346 | 346 | 336 | 344 | 20,200 | -7 | 98% | 99% | 101% | ▼ | 101% | 101% | 102% | 89% | 102% |
| 20250305 | 344 | 350 | 339 | 349 | 20,500 | 5 | 101% | 101% | 101% | ▲ | 99% | 100% | 101% | 91% | 103% |
| 20250306 | 346 | 349 | 342 | 344 | 18,900 | -5 | 99% | 99% | 92% | ▼ | 100% | 102% | 104% | 89% | 102% |
| 20250307 | 339 | 347 | 338 | 339 | 12,700 | -5 | 99% | 100% | 67% | ▼▼ | 103% | 101% | 0% | 88% | 100% |
| 20250310 | 339 | 349 | 339 | 348 | 11,700 | 9 | 103% | 103% | 92% | ▲ | 97% | 101% | 0% | 90% | 103% |
| 20250311 | 340 | 344 | 326 | 331 | 41,200 | -17 | 95% | 97% | 352% | ▼ | 105% | 105% | 0% | 86% | 100% |
| 20250312 | 330 | 349 | 330 | 346 | 26,100 | 15 | 105% | 105% | 63% | ▲ | 99% | 101% | 0% | 90% | 105% |
| 20250313 | 346 | 350 | 341 | 341 | 9,800 | -5 | 99% | 99% | 38% | ▼ | 100% | 103% | 0% | 90% | 103% |
| 20250314 | 341 | 347 | 341 | 341 | 14,700 | 0 | 100% | 100% | 150% | -- | 99% | 101% | 0% | 90% | 103% |
| 20250317 | 348 | 348 | 341 | 345 | 13,200 | 4 | 101% | 99% | 90% | ▲ | 101% | 102% | 0% | 92% | 104% |
| 20250318 | 345 | 351 | 343 | 348 | 20,800 | 3 | 101% | 101% | 158% | ▲▲ | 99% | 0% | 0% | 94% | 105% |
| 20250319 | 352 | 353 | 346 | 350 | 18,700 | 2 | 101% | 99% | 90% | ▲▲▲ | 101% | 0% | 0% | 95% | 106% |
| 20250321 | 346 | 353 | 343 | 348 | 19,300 | -2 | 99% | 101% | 103% | ▼ | 99% | 0% | 0% | 96% | 105% |
| 20250324 | 354 | 354 | 346 | 351 | 23,200 | 3 | 101% | 99% | 120% | ▲ | % | % | % | 100% | 106% |
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 | 0 | 382,900 | 0 | 224,500 | 0 | 158,400 |
| 2025-03-07 | 0 | 382,500 | 0 | 227,400 | 0 | 155,100 |
| 2025-02-28 | 0 | 373,700 | 0 | 222,000 | 0 | 151,700 |
| 2025-02-21 | 0 | 369,400 | 0 | 220,700 | 0 | 148,700 |
| 2025-02-14 | 0 | 393,300 | 0 | 225,700 | 0 | 167,600 |
| 2025-02-07 | 0 | 429,200 | 0 | 223,900 | 0 | 205,300 |
| 2025-01-31 | 0 | 450,900 | 0 | 231,000 | 0 | 219,900 |
| 2025-01-24 | 0 | 341,100 | 0 | 224,000 | 0 | 117,100 |
| 2025-01-17 | 0 | 341,400 | 0 | 222,500 | 0 | 118,900 |
| 2025-01-10 | 0 | 342,900 | 0 | 227,800 | 0 | 115,100 |
| 2024-12-27 | 0 | 347,300 | 0 | 234,300 | 0 | 113,000 |
| 2024-12-20 | 0 | 358,200 | 0 | 239,700 | 0 | 118,500 |
| 2024-12-13 | 0 | 367,000 | 0 | 223,500 | 0 | 143,500 |
| 2024-12-06 | 0 | 337,300 | 0 | 199,600 | 0 | 137,700 |
| 2024-11-29 | 0 | 385,000 | 0 | 200,200 | 0 | 184,800 |
| 2024-11-22 | 0 | 342,800 | 0 | 192,200 | 0 | 150,600 |
| 2024-11-15 | 0 | 344,300 | 0 | 191,300 | 0 | 153,000 |
| 2024-11-08 | 0 | 342,500 | 0 | 193,800 | 0 | 148,700 |
| 2024-11-01 | 0 | 386,600 | 0 | 193,600 | 0 | 193,000 |
| 2024-10-25 | 0 | 386,200 | 0 | 192,100 | 0 | 194,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-11 | UBS AG | 43,600 | 0.51% | ▲ | 2,100 | 340 | 344 | 326 | 331 | 41,200 |
| 2025-03-10 | UBS AG | 41,500 | 0.48% | ▼ | -1,300 | 339 | 349 | 339 | 348 | 11,700 |
| 2025-03-05 | UBS AG | 42,800 | 0.50% | ▲ | 1,100 | 344 | 350 | 339 | 349 | 20,500 |
| 2025-02-28 | UBS AG | 41,700 | 0.49% | ▼ | -4,200 | 340 | 348 | 339 | 342 | 30,600 |
| 2025-02-19 | UBS AG | 45,900 | 0.54% | ▼ | -8,600 | 369 | 373 | 354 | 364 | 54,300 |
| 2025-02-18 | UBS AG | 54,500 | 0.64% | ▼ | 363 | 372 | 361 | 369 | 27,700 | |
| 2025-02-17 | UBS AG | 59,400 | 0.70% | ▼ | 368 | 387 | 350 | 366 | 155,200 | |
| 2025-02-14 | UBS AG | 77,600 | 0.91% | ▲ | 377 | 389 | 371 | 375 | 84,900 | |
| 2025-02-13 | UBS AG | 69,800 | 0.82% | ▼ | 379 | 384 | 365 | 377 | 57,500 | |
| 2025-02-12 | UBS AG | 77,100 | 0.91% | ▲ | 3,000 | 388 | 394 | 379 | 380 | 45,900 |
| 2025-02-12 | UBS AG | 77,100 | 0.91% | ▲ | 3,000 | 388 | 394 | 379 | 380 | 45,900 |
| 2025-02-10 | UBS AG | 74,100 | 0.87% | ▼ | -3,600 | 367 | 389 | 363 | 385 | 70,000 |
| 2025-02-10 | UBS AG | 74,100 | 0.87% | ▼ | 367 | 389 | 363 | 385 | 70,000 | |
| 2025-02-05 | UBS AG | 77,700 | 0.91% | ▼ | -12,700 | 356 | 373 | 356 | 373 | 86,800 |
| 2025-02-05 | UBS AG | 77,700 | 0.91% | ▼ | 356 | 373 | 356 | 373 | 86,800 | |
| 2025-02-03 | UBS AG | 90,400 | 1.06% | ▼ | 355 | 363 | 339 | 350 | 101,200 | |
| 2025-02-03 | UBS AG | 90,400 | 1.06% | ▼ | -17,700 | 355 | 363 | 339 | 350 | 101,200 |
| 2025-01-31 | UBS AG | 108,100 | 1.27% | ▼ | 363 | 368 | 351 | 353 | 110,400 | |
| 2025-01-31 | UBS AG | 108,100 | 1.27% | ▼ | -4,100 | 363 | 368 | 351 | 353 | 110,400 |
| 2025-01-30 | UBS AG | 112,200 | 1.32% | ▲ | 362 | 385 | 355 | 361 | 256,700 | |
| 2025-01-30 | UBS AG | 112,200 | 1.32% | ▲ | 14,200 | 362 | 385 | 355 | 361 | 256,700 |
| 2025-01-29 | UBS AG | 98,000 | 1.15% | ▲ | 42,000 | 387 | 429 | 363 | 370 | 803,300 |
| 2025-01-28 | UBS AG | 56,000 | 0.66% | ▲ | 420 | 458 | 367 | 403 | 2,019,000 | |
| 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 |
|---|---|---|---|
| 20241113 | 15:30 | Ｇ－セカンドサイト | 2024年12月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241113 | 15:30 | Ｇ－セカンドサイト | 2024年12月期 第３四半期決算説明資料 |
| 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
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 | 2025-03-25 12:22:06 |
| 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 | セカンドサイトアナリティカとアビームコンサルティング、 映像解析AIを活用した製造業向け「目視検査自動化ソリューション」を提供開始｜ セカンドサイトアナリティカ株式会社 | 2025-01-30 11:29:01 |