5599--S&J-【情報・通信業】【セキュリティー】SOCサービスを提供するサイバーセキュリティー事業
売上高:16100-当期純利益:2180-総資産:24610-時価:7298478----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,1131,1391,1041,12224,90034103%101%99%▲▲▲101%106%106%100%120%
202503111,1101,1501,0961,12531,3003100%101%126%▲▲▲▲102%103%103%100%120%
202503121,1391,1831,1271,16627,20041104%102%87%▲▲▲▲▲97%101%101%100%120%
202503131,1661,1871,1301,13039,000-3697%97%143%102%105%99%97%112%
202503141,1311,1701,1311,15025,50020102%102%65%102%106%99%99%113%
202503171,1501,1951,1501,17529,70025102%102%116%▲▲98%102%96%100%114%
202503181,1941,1941,1611,16913,500-699%98%45%101%102%98%99%112%
202503191,1691,1821,1521,18210,70013101%101%79%99%98%99%100%113%
202503211,1851,1851,1651,1707,900-1299%99%74%103%99%99%99%112%
202503241,1881,2291,1871,21935,50049104%103%449%98%96%96%100%117%
202503251,2231,2271,1961,19717,300-2298%98%49%97%93%98%98%115%
202503261,1911,1911,1511,15330,900-4496%97%179%▼▼101%96%102%95%110%
202503271,1501,1711,1481,15912,1006101%101%39%99%93%99%95%110%
202503281,1891,1901,1641,17610,10017101%99%83%▲▲94%91%100%96%112%
202503311,1751,1751,1071,10921,600-6794%94%214%97%92%105%91%106%
202504011,1151,1241,0801,08019,600-2997%97%91%▼▼102%94%108%89%102%
202504021,0901,1101,0611,10715,10027103%102%77%100%103%110%91%104%
202504031,0691,0901,0591,06920,400-3897%100%135%97%107%112%88%100%
202504041,0391,0579741,00654,700-6394%97%268%▼▼107%117%119%83%100%
202504089621,0669581,02736,30021102%107%66%101%114%114%84%102%
202504091,0031,0349981,01818,900-999%101%52%100%104%104%84%101%
202504101,1081,1471,1001,10620,20088109%100%107%103%106%106%91%110%
202504111,0831,1261,0641,11413,4008101%103%66%▲▲99%103%101%91%111%
202504141,1401,1471,1241,1249,90010101%99%74%▲▲▲102%104%102%92%112%
202504151,1241,1601,1241,14110,80017102%102%109%▲▲▲▲101%102%101%94%113%
202504161,1411,1591,1401,15011,7009101%101%108%▲▲▲▲▲99%100%99%94%114%
202504171,1501,1501,1281,1445,600-699%99%48%102%99%102%94%114%
202504181,1511,1761,1511,17313,30029103%102%238%99%96%102%96%117%
202504211,1741,1801,1611,1617,400-1299%99%56%100%98%104%95%115%
202504221,1501,1501,1351,1455,400-1699%100%73%▼▼100%97%104%96%114%
202504231,1491,1561,1441,1446,300-1100%100%117%▼▼▼99%100%105%97%114%
202504241,1451,1451,1261,1323,300-1299%99%52%▼▼▼▼99%101%109%96%113%
202504251,1321,1431,1231,1236,000-999%99%182%▼▼▼▼▼99%101%113%95%112%
202504281,1231,1641,0811,11566,500-899%99%1108%▼▼▼▼▼▼100%103%120%95%111%
202504301,0941,1121,0811,09510,200-2098%100%15%▼▼▼▼▼▼▼105%101%119%93%109%
202505011,0951,1491,0921,14719,70052105%105%193%99%99%118%98%114%
202505021,1501,1661,1151,13517,000-1299%99%86%99%100%119%97%113%
202505071,1371,1451,1251,12516,100-1099%99%95%▼▼98%99%120%96%112%
202505081,1261,1321,1061,1068,400-1998%98%52%▼▼▼100%100%122%94%109%
202505091,1101,1181,0971,11111,4005100%100%136%101%99%120%95%109%
202505121,1281,1341,1181,13412,80023102%101%112%▲▲97%103%119%97%104%
202505131,1341,1341,1001,10318,000-3197%97%141%101%108%122%94%101%
202505141,1071,1181,1001,11417,90011101%101%99%97%109%123%95%102%
202505151,1051,1401,0431,073158,200-4196%97%884%104%112%126%91%100%
202505161,0731,1171,0371,11245,60039104%104%29%104%107%121%95%104%
202505191,1201,1791,1121,17035,60058105%104%78%▲▲101%104%113%100%109%
202505201,1851,2081,1811,19426,20024102%101%74%▲▲▲98%103%109%100%111%
202505211,2291,2501,1981,20042,0006101%98%160%▲▲▲▲102%112%114%100%112%
202505221,1701,2051,1611,19527,500-5100%102%65%100%112%111%100%111%
202505231,1721,1841,1691,17111,800-2498%100%43%▼▼105%111%0%98%109%
202505261,1711,2481,1691,23034,70059105%105%294%102%108%0%100%115%
202505271,2491,2691,2411,26927,50039103%102%79%▲▲103%106%0%100%118%
202505281,2761,3171,2621,30853,20039103%103%193%▲▲▲99%101%0%100%122%
202505291,3071,3101,2611,30042,800-899%99%80%98%103%0%99%121%
202505301,3001,3001,2561,27235,700-2898%98%83%▼▼106%105%0%97%119%
202506021,2721,3681,2681,354100,60082106%106%282%95%96%0%100%126%
202506031,3541,3541,2861,29342,500-6195%95%42%102%0%0%95%121%
202506041,2961,3361,2961,31620,20023102%102%48%102%0%0%97%123%
202506051,3111,3351,3001,33518,10019101%102%90%▲▲98%0%0%99%124%
202506061,3251,3251,2861,29744,100-3897%98%244%%%%96%121%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300266,5000208,700057,800
2025-05-230268,5000197,400071,100
2025-05-160266,7000182,300084,400
2025-05-090242,5000158,700083,800
2025-05-020229,9000158,500071,400
2025-04-250225,5000159,400066,100
2025-04-180227,4000161,200066,200
2025-04-110232,5000160,300072,200
2025-04-040219,3000163,500055,800
2025-03-280242,6000167,500075,100
2025-03-210256,9000166,000090,900
2025-03-140251,8000165,800086,000
2025-03-070260,6000168,000092,600
2025-02-280253,2000168,400084,800
2025-02-210273,7000169,5000104,200
2025-02-140276,7000176,5000100,200
2025-02-070284,3000175,8000108,500
2025-01-310282,3000173,0000109,300
2025-01-240283,4000173,0000110,400
2025-01-170293,1000177,4000115,700
2025-01-100295,5000181,0000114,500
2024-12-270363,8000263,6000100,200
2024-12-200330,1000228,2000101,900
2024-12-130317,8000210,5000107,300
2024-12-060310,9000203,2000107,700
2024-11-290286,0000192,100093,900
2024-11-220279,9000189,200090,700
2024-11-150285,8000194,200091,600
2024-11-080269,8000194,300075,500
2024-11-010270,0000193,600076,400
2024-10-250282,5000199,600082,900
2024-10-180263,6000187,000076,600
2024-10-110251,2000185,200066,000
2024-10-040253,1000189,100064,000
2024-09-270267,8000199,400068,400
2024-09-200254,9000193,900061,000
2024-09-130245,4000181,800063,600
2024-09-060242,9000180,300062,600
2024-08-300271,0000179,900091,100
2024-08-230274,5000176,100098,400
2024-08-160266,4000175,900090,500
2024-08-090273,0000174,500098,500
2024-08-020298,0000187,9000110,100
2024-07-260339,3000201,1000138,200
2024-07-190345,3000199,1000146,200
2024-07-120374,1000204,0000170,100
2024-07-050387,6000194,3000193,300
2024-06-280357,5000201,6000155,900
2024-06-210358,4000203,6000154,800
2024-06-140359,0000198,7000160,300
2024-06-070363,0000197,8000165,200
2024-05-310372,4000194,0000178,400
2024-05-240369,4000194,2000175,200
2024-05-170367,4000190,0000177,400
2024-05-100352,2000156,7000195,500
2024-05-020357,7000157,6000200,100
2024-04-260359,5000157,7000201,800
2024-04-19300365,700300158,9000206,800
2024-04-120379,6000159,4000220,200
2024-04-050382,9000165,5000217,400
2024-03-290387,5000169,0000218,500
2024-03-220376,7000168,5000208,200
2024-03-150368,1000165,1000203,000
2024-03-080358,2000159,9000198,300
2024-03-010331,8000156,2000175,600
2024-02-220287,3000144,2000143,100
2024-02-160297,5000143,2000154,300
2024-02-090282,2000134,5000147,700
2024-02-020289,2000138,1000151,100
2024-01-260274,7000134,7000140,000
2024-01-190269,0000138,1000130,900
2024-01-120243,3000130,1000113,200

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
2024-03-05 UBS AG23,6000.41%-9,2001,2811,4111,2701,385296,900
2024-03-04 UBS AG32,8000.58%-4,5001,2751,3181,2491,300111,400

TDnet更新情報

報告日strtime銘柄タイトル
2025051416:00G-S&J 2025年3月期 決算短信〔日本基準〕(非連結)
2025051416:00G-S&J 事業計画及び成長可能性に関する事項(中期経営計画)
2025051416:00G-S&J 取締役の報酬額の改定及び譲渡制限付株式報酬制度の導入に関するお知らせ
2025043016:00G-S&J 自己株式の取得状況及び取得終了に関するお知らせ
2025040216:00G-S&J 自己株式の取得状況に関するお知らせ
2025030416:00G-S&J 自己株式の取得状況に関するお知らせ
2025021216:00G-S&J 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025021216:00G-S&J 2025年3月期 第3四半期決算説明資料
2025021216:00G-S&J 自己株式取得にかかる事項の決定に関するお知らせ
2024111316:00G-S&J 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024111316:00G-S&J 2025年3月期 第2四半期決算説明資料
2024102316:00G-S&J 2025年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
2024091816:00G-S&J 組織変更及び人事異動に関するお知らせ
2024081415:00G-S&J 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024081415:00G-S&J 2025年3月期 第1四半期決算説明資料
2024062717:00G-S&J 支配株主等に関する事項について
2024052116:00G-S&J 2024年3月期 決算説明資料
2024051516:00G-S&J 2024年3月期 決算短信〔日本基準〕(非連結)
2024051516:00G-S&J 事業計画及び成長可能性に関する事項(中期経営計画)
2024032715:00G-S&J 組織変更及び人事異動に関するお知らせ
2024022816:00G-S&J 上場調達資金の充当予定時期等変更に関するお知らせ
2024021415:00G-S&J 2024年3月期 第3四半期 決算説明資料
2024021415:00G-S&J 2024年3月期 第3四半期決算短信〔日本基準〕(非連結)
2024011117:00G-S&J 第三者割当増資の結果に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V6R83502025-02-05 11:40S&J株式会社三輪 信雄変更報告書

企業サイト更新情報