| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,113 | 1,139 | 1,104 | 1,122 | 24,900 | 34 | 103% | 101% | 99% | ▲▲▲ | 101% | 106% | 106% | 100% | 120% |
| 20250311 | 1,110 | 1,150 | 1,096 | 1,125 | 31,300 | 3 | 100% | 101% | 126% | ▲▲▲▲ | 102% | 103% | 103% | 100% | 120% |
| 20250312 | 1,139 | 1,183 | 1,127 | 1,166 | 27,200 | 41 | 104% | 102% | 87% | ▲▲▲▲▲ | 97% | 101% | 101% | 100% | 120% |
| 20250313 | 1,166 | 1,187 | 1,130 | 1,130 | 39,000 | -36 | 97% | 97% | 143% | ▼ | 102% | 105% | 99% | 97% | 112% |
| 20250314 | 1,131 | 1,170 | 1,131 | 1,150 | 25,500 | 20 | 102% | 102% | 65% | ▲ | 102% | 106% | 99% | 99% | 113% |
| 20250317 | 1,150 | 1,195 | 1,150 | 1,175 | 29,700 | 25 | 102% | 102% | 116% | ▲▲ | 98% | 102% | 96% | 100% | 114% |
| 20250318 | 1,194 | 1,194 | 1,161 | 1,169 | 13,500 | -6 | 99% | 98% | 45% | ▼ | 101% | 102% | 98% | 99% | 112% |
| 20250319 | 1,169 | 1,182 | 1,152 | 1,182 | 10,700 | 13 | 101% | 101% | 79% | ▲ | 99% | 98% | 99% | 100% | 113% |
| 20250321 | 1,185 | 1,185 | 1,165 | 1,170 | 7,900 | -12 | 99% | 99% | 74% | ▼ | 103% | 99% | 99% | 99% | 112% |
| 20250324 | 1,188 | 1,229 | 1,187 | 1,219 | 35,500 | 49 | 104% | 103% | 449% | ▲ | 98% | 96% | 96% | 100% | 117% |
| 20250325 | 1,223 | 1,227 | 1,196 | 1,197 | 17,300 | -22 | 98% | 98% | 49% | ▼ | 97% | 93% | 98% | 98% | 115% |
| 20250326 | 1,191 | 1,191 | 1,151 | 1,153 | 30,900 | -44 | 96% | 97% | 179% | ▼▼ | 101% | 96% | 102% | 95% | 110% |
| 20250327 | 1,150 | 1,171 | 1,148 | 1,159 | 12,100 | 6 | 101% | 101% | 39% | ▲ | 99% | 93% | 99% | 95% | 110% |
| 20250328 | 1,189 | 1,190 | 1,164 | 1,176 | 10,100 | 17 | 101% | 99% | 83% | ▲▲ | 94% | 91% | 100% | 96% | 112% |
| 20250331 | 1,175 | 1,175 | 1,107 | 1,109 | 21,600 | -67 | 94% | 94% | 214% | ▼ | 97% | 92% | 105% | 91% | 106% |
| 20250401 | 1,115 | 1,124 | 1,080 | 1,080 | 19,600 | -29 | 97% | 97% | 91% | ▼▼ | 102% | 94% | 108% | 89% | 102% |
| 20250402 | 1,090 | 1,110 | 1,061 | 1,107 | 15,100 | 27 | 103% | 102% | 77% | ▲ | 100% | 103% | 110% | 91% | 104% |
| 20250403 | 1,069 | 1,090 | 1,059 | 1,069 | 20,400 | -38 | 97% | 100% | 135% | ▼ | 97% | 107% | 112% | 88% | 100% |
| 20250404 | 1,039 | 1,057 | 974 | 1,006 | 54,700 | -63 | 94% | 97% | 268% | ▼▼ | 107% | 117% | 119% | 83% | 100% |
| 20250408 | 962 | 1,066 | 958 | 1,027 | 36,300 | 21 | 102% | 107% | 66% | ▲ | 101% | 114% | 114% | 84% | 102% |
| 20250409 | 1,003 | 1,034 | 998 | 1,018 | 18,900 | -9 | 99% | 101% | 52% | ▼ | 100% | 104% | 104% | 84% | 101% |
| 20250410 | 1,108 | 1,147 | 1,100 | 1,106 | 20,200 | 88 | 109% | 100% | 107% | ▲ | 103% | 106% | 106% | 91% | 110% |
| 20250411 | 1,083 | 1,126 | 1,064 | 1,114 | 13,400 | 8 | 101% | 103% | 66% | ▲▲ | 99% | 103% | 101% | 91% | 111% |
| 20250414 | 1,140 | 1,147 | 1,124 | 1,124 | 9,900 | 10 | 101% | 99% | 74% | ▲▲▲ | 102% | 104% | 102% | 92% | 112% |
| 20250415 | 1,124 | 1,160 | 1,124 | 1,141 | 10,800 | 17 | 102% | 102% | 109% | ▲▲▲▲ | 101% | 102% | 101% | 94% | 113% |
| 20250416 | 1,141 | 1,159 | 1,140 | 1,150 | 11,700 | 9 | 101% | 101% | 108% | ▲▲▲▲▲ | 99% | 100% | 99% | 94% | 114% |
| 20250417 | 1,150 | 1,150 | 1,128 | 1,144 | 5,600 | -6 | 99% | 99% | 48% | ▼ | 102% | 99% | 102% | 94% | 114% |
| 20250418 | 1,151 | 1,176 | 1,151 | 1,173 | 13,300 | 29 | 103% | 102% | 238% | ▲ | 99% | 96% | 102% | 96% | 117% |
| 20250421 | 1,174 | 1,180 | 1,161 | 1,161 | 7,400 | -12 | 99% | 99% | 56% | ▼ | 100% | 98% | 104% | 95% | 115% |
| 20250422 | 1,150 | 1,150 | 1,135 | 1,145 | 5,400 | -16 | 99% | 100% | 73% | ▼▼ | 100% | 97% | 104% | 96% | 114% |
| 20250423 | 1,149 | 1,156 | 1,144 | 1,144 | 6,300 | -1 | 100% | 100% | 117% | ▼▼▼ | 99% | 100% | 105% | 97% | 114% |
| 20250424 | 1,145 | 1,145 | 1,126 | 1,132 | 3,300 | -12 | 99% | 99% | 52% | ▼▼▼▼ | 99% | 101% | 109% | 96% | 113% |
| 20250425 | 1,132 | 1,143 | 1,123 | 1,123 | 6,000 | -9 | 99% | 99% | 182% | ▼▼▼▼▼ | 99% | 101% | 113% | 95% | 112% |
| 20250428 | 1,123 | 1,164 | 1,081 | 1,115 | 66,500 | -8 | 99% | 99% | 1108% | ▼▼▼▼▼▼ | 100% | 103% | 120% | 95% | 111% |
| 20250430 | 1,094 | 1,112 | 1,081 | 1,095 | 10,200 | -20 | 98% | 100% | 15% | ▼▼▼▼▼▼▼ | 105% | 101% | 119% | 93% | 109% |
| 20250501 | 1,095 | 1,149 | 1,092 | 1,147 | 19,700 | 52 | 105% | 105% | 193% | ▲ | 99% | 99% | 118% | 98% | 114% |
| 20250502 | 1,150 | 1,166 | 1,115 | 1,135 | 17,000 | -12 | 99% | 99% | 86% | ▼ | 99% | 100% | 119% | 97% | 113% |
| 20250507 | 1,137 | 1,145 | 1,125 | 1,125 | 16,100 | -10 | 99% | 99% | 95% | ▼▼ | 98% | 99% | 120% | 96% | 112% |
| 20250508 | 1,126 | 1,132 | 1,106 | 1,106 | 8,400 | -19 | 98% | 98% | 52% | ▼▼▼ | 100% | 100% | 122% | 94% | 109% |
| 20250509 | 1,110 | 1,118 | 1,097 | 1,111 | 11,400 | 5 | 100% | 100% | 136% | ▲ | 101% | 99% | 120% | 95% | 109% |
| 20250512 | 1,128 | 1,134 | 1,118 | 1,134 | 12,800 | 23 | 102% | 101% | 112% | ▲▲ | 97% | 103% | 119% | 97% | 104% |
| 20250513 | 1,134 | 1,134 | 1,100 | 1,103 | 18,000 | -31 | 97% | 97% | 141% | ▼ | 101% | 108% | 122% | 94% | 101% |
| 20250514 | 1,107 | 1,118 | 1,100 | 1,114 | 17,900 | 11 | 101% | 101% | 99% | ▲ | 97% | 109% | 123% | 95% | 102% |
| 20250515 | 1,105 | 1,140 | 1,043 | 1,073 | 158,200 | -41 | 96% | 97% | 884% | ▼ | 104% | 112% | 126% | 91% | 100% |
| 20250516 | 1,073 | 1,117 | 1,037 | 1,112 | 45,600 | 39 | 104% | 104% | 29% | ▲ | 104% | 107% | 121% | 95% | 104% |
| 20250519 | 1,120 | 1,179 | 1,112 | 1,170 | 35,600 | 58 | 105% | 104% | 78% | ▲▲ | 101% | 104% | 113% | 100% | 109% |
| 20250520 | 1,185 | 1,208 | 1,181 | 1,194 | 26,200 | 24 | 102% | 101% | 74% | ▲▲▲ | 98% | 103% | 109% | 100% | 111% |
| 20250521 | 1,229 | 1,250 | 1,198 | 1,200 | 42,000 | 6 | 101% | 98% | 160% | ▲▲▲▲ | 102% | 112% | 114% | 100% | 112% |
| 20250522 | 1,170 | 1,205 | 1,161 | 1,195 | 27,500 | -5 | 100% | 102% | 65% | ▼ | 100% | 112% | 111% | 100% | 111% |
| 20250523 | 1,172 | 1,184 | 1,169 | 1,171 | 11,800 | -24 | 98% | 100% | 43% | ▼▼ | 105% | 111% | 0% | 98% | 109% |
| 20250526 | 1,171 | 1,248 | 1,169 | 1,230 | 34,700 | 59 | 105% | 105% | 294% | ▲ | 102% | 108% | 0% | 100% | 115% |
| 20250527 | 1,249 | 1,269 | 1,241 | 1,269 | 27,500 | 39 | 103% | 102% | 79% | ▲▲ | 103% | 106% | 0% | 100% | 118% |
| 20250528 | 1,276 | 1,317 | 1,262 | 1,308 | 53,200 | 39 | 103% | 103% | 193% | ▲▲▲ | 99% | 101% | 0% | 100% | 122% |
| 20250529 | 1,307 | 1,310 | 1,261 | 1,300 | 42,800 | -8 | 99% | 99% | 80% | ▼ | 98% | 103% | 0% | 99% | 121% |
| 20250530 | 1,300 | 1,300 | 1,256 | 1,272 | 35,700 | -28 | 98% | 98% | 83% | ▼▼ | 106% | 105% | 0% | 97% | 119% |
| 20250602 | 1,272 | 1,368 | 1,268 | 1,354 | 100,600 | 82 | 106% | 106% | 282% | ▲ | 95% | 96% | 0% | 100% | 126% |
| 20250603 | 1,354 | 1,354 | 1,286 | 1,293 | 42,500 | -61 | 95% | 95% | 42% | ▼ | 102% | 0% | 0% | 95% | 121% |
| 20250604 | 1,296 | 1,336 | 1,296 | 1,316 | 20,200 | 23 | 102% | 102% | 48% | ▲ | 102% | 0% | 0% | 97% | 123% |
| 20250605 | 1,311 | 1,335 | 1,300 | 1,335 | 18,100 | 19 | 101% | 102% | 90% | ▲▲ | 98% | 0% | 0% | 99% | 124% |
| 20250606 | 1,325 | 1,325 | 1,286 | 1,297 | 44,100 | -38 | 97% | 98% | 244% | ▼ | % | % | % | 96% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 266,500 | 0 | 208,700 | 0 | 57,800 |
| 2025-05-23 | 0 | 268,500 | 0 | 197,400 | 0 | 71,100 |
| 2025-05-16 | 0 | 266,700 | 0 | 182,300 | 0 | 84,400 |
| 2025-05-09 | 0 | 242,500 | 0 | 158,700 | 0 | 83,800 |
| 2025-05-02 | 0 | 229,900 | 0 | 158,500 | 0 | 71,400 |
| 2025-04-25 | 0 | 225,500 | 0 | 159,400 | 0 | 66,100 |
| 2025-04-18 | 0 | 227,400 | 0 | 161,200 | 0 | 66,200 |
| 2025-04-11 | 0 | 232,500 | 0 | 160,300 | 0 | 72,200 |
| 2025-04-04 | 0 | 219,300 | 0 | 163,500 | 0 | 55,800 |
| 2025-03-28 | 0 | 242,600 | 0 | 167,500 | 0 | 75,100 |
| 2025-03-21 | 0 | 256,900 | 0 | 166,000 | 0 | 90,900 |
| 2025-03-14 | 0 | 251,800 | 0 | 165,800 | 0 | 86,000 |
| 2025-03-07 | 0 | 260,600 | 0 | 168,000 | 0 | 92,600 |
| 2025-02-28 | 0 | 253,200 | 0 | 168,400 | 0 | 84,800 |
| 2025-02-21 | 0 | 273,700 | 0 | 169,500 | 0 | 104,200 |
| 2025-02-14 | 0 | 276,700 | 0 | 176,500 | 0 | 100,200 |
| 2025-02-07 | 0 | 284,300 | 0 | 175,800 | 0 | 108,500 |
| 2025-01-31 | 0 | 282,300 | 0 | 173,000 | 0 | 109,300 |
| 2025-01-24 | 0 | 283,400 | 0 | 173,000 | 0 | 110,400 |
| 2025-01-17 | 0 | 293,100 | 0 | 177,400 | 0 | 115,700 |
| 2025-01-10 | 0 | 295,500 | 0 | 181,000 | 0 | 114,500 |
| 2024-12-27 | 0 | 363,800 | 0 | 263,600 | 0 | 100,200 |
| 2024-12-20 | 0 | 330,100 | 0 | 228,200 | 0 | 101,900 |
| 2024-12-13 | 0 | 317,800 | 0 | 210,500 | 0 | 107,300 |
| 2024-12-06 | 0 | 310,900 | 0 | 203,200 | 0 | 107,700 |
| 2024-11-29 | 0 | 286,000 | 0 | 192,100 | 0 | 93,900 |
| 2024-11-22 | 0 | 279,900 | 0 | 189,200 | 0 | 90,700 |
| 2024-11-15 | 0 | 285,800 | 0 | 194,200 | 0 | 91,600 |
| 2024-11-08 | 0 | 269,800 | 0 | 194,300 | 0 | 75,500 |
| 2024-11-01 | 0 | 270,000 | 0 | 193,600 | 0 | 76,400 |
| 2024-10-25 | 0 | 282,500 | 0 | 199,600 | 0 | 82,900 |
| 2024-10-18 | 0 | 263,600 | 0 | 187,000 | 0 | 76,600 |
| 2024-10-11 | 0 | 251,200 | 0 | 185,200 | 0 | 66,000 |
| 2024-10-04 | 0 | 253,100 | 0 | 189,100 | 0 | 64,000 |
| 2024-09-27 | 0 | 267,800 | 0 | 199,400 | 0 | 68,400 |
| 2024-09-20 | 0 | 254,900 | 0 | 193,900 | 0 | 61,000 |
| 2024-09-13 | 0 | 245,400 | 0 | 181,800 | 0 | 63,600 |
| 2024-09-06 | 0 | 242,900 | 0 | 180,300 | 0 | 62,600 |
| 2024-08-30 | 0 | 271,000 | 0 | 179,900 | 0 | 91,100 |
| 2024-08-23 | 0 | 274,500 | 0 | 176,100 | 0 | 98,400 |
| 2024-08-16 | 0 | 266,400 | 0 | 175,900 | 0 | 90,500 |
| 2024-08-09 | 0 | 273,000 | 0 | 174,500 | 0 | 98,500 |
| 2024-08-02 | 0 | 298,000 | 0 | 187,900 | 0 | 110,100 |
| 2024-07-26 | 0 | 339,300 | 0 | 201,100 | 0 | 138,200 |
| 2024-07-19 | 0 | 345,300 | 0 | 199,100 | 0 | 146,200 |
| 2024-07-12 | 0 | 374,100 | 0 | 204,000 | 0 | 170,100 |
| 2024-07-05 | 0 | 387,600 | 0 | 194,300 | 0 | 193,300 |
| 2024-06-28 | 0 | 357,500 | 0 | 201,600 | 0 | 155,900 |
| 2024-06-21 | 0 | 358,400 | 0 | 203,600 | 0 | 154,800 |
| 2024-06-14 | 0 | 359,000 | 0 | 198,700 | 0 | 160,300 |
| 2024-06-07 | 0 | 363,000 | 0 | 197,800 | 0 | 165,200 |
| 2024-05-31 | 0 | 372,400 | 0 | 194,000 | 0 | 178,400 |
| 2024-05-24 | 0 | 369,400 | 0 | 194,200 | 0 | 175,200 |
| 2024-05-17 | 0 | 367,400 | 0 | 190,000 | 0 | 177,400 |
| 2024-05-10 | 0 | 352,200 | 0 | 156,700 | 0 | 195,500 |
| 2024-05-02 | 0 | 357,700 | 0 | 157,600 | 0 | 200,100 |
| 2024-04-26 | 0 | 359,500 | 0 | 157,700 | 0 | 201,800 |
| 2024-04-19 | 300 | 365,700 | 300 | 158,900 | 0 | 206,800 |
| 2024-04-12 | 0 | 379,600 | 0 | 159,400 | 0 | 220,200 |
| 2024-04-05 | 0 | 382,900 | 0 | 165,500 | 0 | 217,400 |
| 2024-03-29 | 0 | 387,500 | 0 | 169,000 | 0 | 218,500 |
| 2024-03-22 | 0 | 376,700 | 0 | 168,500 | 0 | 208,200 |
| 2024-03-15 | 0 | 368,100 | 0 | 165,100 | 0 | 203,000 |
| 2024-03-08 | 0 | 358,200 | 0 | 159,900 | 0 | 198,300 |
| 2024-03-01 | 0 | 331,800 | 0 | 156,200 | 0 | 175,600 |
| 2024-02-22 | 0 | 287,300 | 0 | 144,200 | 0 | 143,100 |
| 2024-02-16 | 0 | 297,500 | 0 | 143,200 | 0 | 154,300 |
| 2024-02-09 | 0 | 282,200 | 0 | 134,500 | 0 | 147,700 |
| 2024-02-02 | 0 | 289,200 | 0 | 138,100 | 0 | 151,100 |
| 2024-01-26 | 0 | 274,700 | 0 | 134,700 | 0 | 140,000 |
| 2024-01-19 | 0 | 269,000 | 0 | 138,100 | 0 | 130,900 |
| 2024-01-12 | 0 | 243,300 | 0 | 130,100 | 0 | 113,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6R8 | 350 | 2025-02-05 11:40 | Ｓ＆Ｊ株式会社 | 三輪 信雄 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5599 | 1 | Ｓ＆Ｊ株式会社｜最適なセキュリティサービスをお客様へ | 2025-06-07 02:26:17 |
| 5599 | 2 | インシデント対応訓練サービス | Ｓ＆Ｊ株式会社 | 2024-06-21 22:35:36 |
| 5599 | 2 | 免責事項 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:31 |
| 5599 | 2 | 電子公告 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:30 |
| 5599 | 2 | よくあるご質問 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:28 |
| 5599 | 2 | 株主総会 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:26 |
| 5599 | 2 | 株式情報 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:24 |
| 5599 | 2 | 有価証券報告書 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:23 |
| 5599 | 2 | 決算説明資料 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:21 |
| 5599 | 2 | 財務ハイライト | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:19 |