| 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 | 945 | 945 | 921 | 921 | 347,700 | -28 | 97% | 97% | 97% | ▼▼▼ | 101% | 104% | 104% | 91% | 100% |
| 20250311 | 909 | 924 | 888 | 918 | 509,800 | -3 | 100% | 101% | 147% | ▼▼▼▼ | 104% | 105% | 103% | 91% | 100% |
| 20250312 | 910 | 960 | 907 | 944 | 343,400 | 26 | 103% | 104% | 67% | ▲ | 100% | 102% | 101% | 93% | 103% |
| 20250313 | 948 | 964 | 944 | 948 | 200,600 | 4 | 100% | 100% | 58% | ▲▲ | 100% | 102% | 103% | 94% | 103% |
| 20250314 | 944 | 955 | 932 | 948 | 235,900 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 102% | 94% | 103% |
| 20250317 | 953 | 957 | 934 | 942 | 219,100 | -6 | 99% | 99% | 93% | ▼ | 99% | 99% | 103% | 93% | 103% |
| 20250318 | 957 | 969 | 949 | 952 | 181,500 | 10 | 101% | 99% | 83% | ▲ | 101% | 99% | 105% | 94% | 104% |
| 20250319 | 953 | 968 | 951 | 965 | 195,000 | 13 | 101% | 101% | 107% | ▲▲ | 99% | 99% | 108% | 96% | 105% |
| 20250321 | 950 | 950 | 936 | 939 | 295,100 | -26 | 97% | 99% | 151% | ▼ | 99% | 100% | 110% | 93% | 102% |
| 20250324 | 944 | 951 | 931 | 931 | 175,700 | -8 | 99% | 99% | 60% | ▼▼ | 101% | 100% | 111% | 92% | 101% |
| 20250325 | 936 | 946 | 935 | 945 | 145,900 | 14 | 102% | 101% | 83% | ▲ | 100% | 99% | 110% | 94% | 103% |
| 20250326 | 945 | 948 | 939 | 944 | 269,200 | -1 | 100% | 100% | 185% | ▼ | 100% | 99% | 111% | 93% | 103% |
| 20250327 | 937 | 951 | 934 | 941 | 360,600 | -3 | 100% | 100% | 134% | ▼▼ | 101% | 100% | 112% | 93% | 103% |
| 20250328 | 921 | 943 | 920 | 932 | 275,000 | -9 | 99% | 101% | 76% | ▼▼▼ | 102% | 100% | 113% | 92% | 102% |
| 20250331 | 918 | 946 | 905 | 937 | 369,800 | 5 | 101% | 102% | 134% | ▲ | 98% | 96% | 111% | 93% | 102% |
| 20250401 | 941 | 956 | 926 | 926 | 221,200 | -11 | 99% | 98% | 60% | ▼ | 98% | 97% | 111% | 92% | 101% |
| 20250402 | 934 | 941 | 906 | 915 | 272,800 | -11 | 99% | 98% | 123% | ▼▼ | 102% | 104% | 116% | 91% | 100% |
| 20250403 | 900 | 940 | 895 | 921 | 586,900 | 6 | 101% | 102% | 215% | ▲ | 99% | 105% | 114% | 95% | 101% |
| 20250404 | 910 | 925 | 889 | 904 | 515,000 | -17 | 98% | 99% | 88% | ▼ | 103% | 110% | 118% | 94% | 100% |
| 20250408 | 880 | 913 | 880 | 903 | 363,200 | -1 | 100% | 103% | 71% | ▼▼ | 99% | 109% | 121% | 94% | 100% |
| 20250409 | 888 | 888 | 862 | 878 | 363,400 | -25 | 97% | 99% | 100% | ▼▼▼ | 101% | 106% | 116% | 91% | 100% |
| 20250410 | 930 | 940 | 907 | 939 | 389,400 | 61 | 107% | 101% | 107% | ▲ | 103% | 108% | 117% | 97% | 107% |
| 20250411 | 926 | 956 | 910 | 953 | 353,700 | 14 | 101% | 103% | 91% | ▲▲ | 101% | 107% | 113% | 99% | 109% |
| 20250414 | 958 | 981 | 956 | 968 | 220,200 | 15 | 102% | 101% | 62% | ▲▲▲ | 100% | 107% | 113% | 100% | 110% |
| 20250415 | 970 | 980 | 964 | 972 | 331,700 | 4 | 100% | 100% | 151% | ▲▲▲▲ | 101% | 106% | 113% | 100% | 111% |
| 20250416 | 976 | 990 | 969 | 984 | 284,400 | 12 | 101% | 101% | 86% | ▲▲▲▲▲ | 102% | 106% | 112% | 100% | 112% |
| 20250417 | 980 | 1,003 | 978 | 999 | 236,400 | 15 | 102% | 102% | 83% | ▲▲▲▲▲▲ | 102% | 103% | 110% | 100% | 114% |
| 20250418 | 1,004 | 1,033 | 995 | 1,027 | 284,100 | 28 | 103% | 102% | 120% | ▲▲▲▲▲▲▲ | 102% | 101% | 111% | 100% | 117% |
| 20250421 | 1,017 | 1,042 | 1,017 | 1,036 | 322,400 | 9 | 101% | 102% | 113% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 109% | 100% | 118% |
| 20250422 | 1,036 | 1,044 | 1,010 | 1,022 | 369,200 | -14 | 99% | 99% | 115% | ▼ | 99% | 100% | 109% | 99% | 116% |
| 20250423 | 1,041 | 1,044 | 1,026 | 1,034 | 279,600 | 12 | 101% | 99% | 76% | ▲ | 97% | 101% | 110% | 100% | 118% |
| 20250424 | 1,032 | 1,033 | 991 | 1,002 | 451,500 | -32 | 97% | 97% | 161% | ▼ | 102% | 103% | 114% | 97% | 114% |
| 20250425 | 1,008 | 1,026 | 1,000 | 1,024 | 353,200 | 22 | 102% | 102% | 78% | ▲ | 100% | 102% | 113% | 99% | 117% |
| 20250428 | 1,023 | 1,032 | 1,006 | 1,028 | 379,900 | 4 | 100% | 100% | 108% | ▲▲ | 101% | 103% | 115% | 99% | 117% |
| 20250430 | 1,031 | 1,048 | 1,020 | 1,041 | 330,400 | 13 | 101% | 101% | 87% | ▲▲▲ | 100% | 104% | 115% | 100% | 119% |
| 20250501 | 1,038 | 1,040 | 1,024 | 1,036 | 343,800 | -5 | 100% | 100% | 104% | ▼ | 99% | 105% | 117% | 100% | 118% |
| 20250502 | 1,030 | 1,032 | 1,008 | 1,021 | 390,400 | -15 | 99% | 99% | 114% | ▼▼ | 101% | 104% | 117% | 98% | 116% |
| 20250507 | 1,039 | 1,063 | 1,039 | 1,048 | 459,300 | 27 | 103% | 101% | 118% | ▲ | 101% | 104% | 116% | 100% | 119% |
| 20250508 | 1,052 | 1,068 | 1,045 | 1,060 | 526,700 | 12 | 101% | 101% | 115% | ▲▲ | 104% | 107% | 123% | 100% | 121% |
| 20250509 | 1,030 | 1,088 | 1,028 | 1,075 | 1,277,700 | 15 | 101% | 104% | 243% | ▲▲▲ | 99% | 100% | 116% | 100% | 122% |
| 20250512 | 1,096 | 1,122 | 1,076 | 1,081 | 563,300 | 6 | 101% | 99% | 44% | ▲▲▲▲ | 101% | 103% | 118% | 100% | 115% |
| 20250513 | 1,078 | 1,098 | 1,058 | 1,084 | 520,300 | 3 | 100% | 101% | 92% | ▲▲▲▲▲ | 100% | 103% | 116% | 100% | 114% |
| 20250514 | 1,096 | 1,111 | 1,079 | 1,098 | 527,100 | 14 | 101% | 100% | 101% | ▲▲▲▲▲▲ | 100% | 104% | 117% | 100% | 113% |
| 20250515 | 1,085 | 1,095 | 1,070 | 1,086 | 398,900 | -12 | 99% | 100% | 76% | ▼ | 100% | 103% | 116% | 99% | 112% |
| 20250516 | 1,095 | 1,113 | 1,084 | 1,098 | 481,800 | 12 | 101% | 100% | 121% | ▲ | 102% | 104% | 116% | 100% | 112% |
| 20250519 | 1,088 | 1,111 | 1,087 | 1,105 | 241,800 | 7 | 101% | 102% | 50% | ▲▲ | 102% | 103% | 114% | 100% | 111% |
| 20250520 | 1,110 | 1,138 | 1,105 | 1,132 | 429,200 | 27 | 102% | 102% | 178% | ▲▲▲ | 98% | 101% | 112% | 100% | 113% |
| 20250521 | 1,136 | 1,148 | 1,117 | 1,117 | 309,000 | -15 | 99% | 98% | 72% | ▼ | 101% | 103% | 113% | 99% | 111% |
| 20250522 | 1,117 | 1,160 | 1,114 | 1,131 | 445,100 | 14 | 101% | 101% | 144% | ▲ | 101% | 105% | 113% | 100% | 113% |
| 20250523 | 1,121 | 1,132 | 1,117 | 1,127 | 340,500 | -4 | 100% | 101% | 76% | ▼ | 102% | 106% | 0% | 100% | 112% |
| 20250526 | 1,128 | 1,160 | 1,126 | 1,148 | 396,700 | 21 | 102% | 102% | 117% | ▲ | 98% | 103% | 0% | 100% | 115% |
| 20250527 | 1,174 | 1,175 | 1,149 | 1,151 | 354,100 | 3 | 100% | 98% | 89% | ▲▲ | 99% | 105% | 0% | 100% | 113% |
| 20250528 | 1,165 | 1,184 | 1,154 | 1,154 | 444,200 | 3 | 100% | 99% | 125% | ▲▲▲ | 102% | 106% | 0% | 100% | 113% |
| 20250529 | 1,154 | 1,184 | 1,150 | 1,182 | 429,000 | 28 | 102% | 102% | 97% | ▲▲▲▲ | 101% | 107% | 0% | 100% | 116% |
| 20250530 | 1,182 | 1,199 | 1,171 | 1,191 | 474,600 | 9 | 101% | 101% | 111% | ▲▲▲▲▲ | 102% | 107% | 0% | 100% | 117% |
| 20250602 | 1,186 | 1,208 | 1,185 | 1,206 | 628,500 | 15 | 101% | 102% | 132% | ▲▲▲▲▲▲ | 101% | 105% | 0% | 100% | 118% |
| 20250603 | 1,205 | 1,228 | 1,196 | 1,219 | 392,800 | 13 | 101% | 101% | 62% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20250604 | 1,218 | 1,225 | 1,205 | 1,223 | 349,700 | 4 | 100% | 100% | 89% | ▲▲▲▲▲▲▲▲ | 103% | 0% | 0% | 100% | 115% |
| 20250605 | 1,228 | 1,273 | 1,227 | 1,267 | 593,500 | 44 | 104% | 103% | 170% | ▲▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20250606 | 1,277 | 1,279 | 1,253 | 1,265 | 425,300 | -2 | 100% | 99% | 72% | ▼ | % | % | % | 100% | 117% |
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 | 33,200 | 364,400 | 3,800 | 184,700 | 29,400 | 179,700 |
| 2025-05-23 | 42,000 | 300,300 | 3,800 | 148,200 | 38,200 | 152,100 |
| 2025-05-16 | 30,900 | 300,000 | 3,200 | 144,200 | 27,700 | 155,800 |
| 2025-05-09 | 27,000 | 331,100 | 2,000 | 140,600 | 25,000 | 190,500 |
| 2025-05-02 | 30,800 | 339,000 | 7,900 | 125,400 | 22,900 | 213,600 |
| 2025-04-25 | 28,400 | 333,100 | 8,000 | 125,300 | 20,400 | 207,800 |
| 2025-04-18 | 15,800 | 313,100 | 800 | 124,100 | 15,000 | 189,000 |
| 2025-04-11 | 12,000 | 330,400 | 700 | 123,700 | 11,300 | 206,700 |
| 2025-04-04 | 18,000 | 410,300 | 700 | 107,800 | 17,300 | 302,500 |
| 2025-03-28 | 14,900 | 454,800 | 3,300 | 151,000 | 11,600 | 303,800 |
| 2025-03-21 | 15,600 | 440,200 | 3,300 | 142,700 | 12,300 | 297,500 |
| 2025-03-14 | 15,300 | 369,500 | 800 | 122,500 | 14,500 | 247,000 |
| 2025-03-07 | 27,500 | 373,500 | 5,600 | 118,600 | 21,900 | 254,900 |
| 2025-02-28 | 26,900 | 376,100 | 5,600 | 111,600 | 21,300 | 264,500 |
| 2025-02-21 | 28,200 | 414,200 | 5,900 | 145,600 | 22,300 | 268,600 |
| 2025-02-14 | 36,600 | 438,700 | 5,700 | 160,400 | 30,900 | 278,300 |
| 2025-02-07 | 33,300 | 562,600 | 1,400 | 217,400 | 31,900 | 345,200 |
| 2025-01-31 | 34,600 | 551,500 | 1,100 | 237,600 | 33,500 | 313,900 |
| 2025-01-24 | 27,800 | 591,400 | 600 | 237,500 | 27,200 | 353,900 |
| 2025-01-17 | 26,200 | 584,600 | 500 | 229,900 | 25,700 | 354,700 |
| 2025-01-10 | 26,800 | 606,200 | 400 | 260,600 | 26,400 | 345,600 |
| 2024-12-27 | 29,200 | 513,000 | 400 | 222,300 | 28,800 | 290,700 |
| 2024-12-20 | 31,000 | 521,200 | 500 | 221,300 | 30,500 | 299,900 |
| 2024-12-13 | 27,900 | 553,900 | 3,300 | 228,500 | 24,600 | 325,400 |
| 2024-12-06 | 29,800 | 506,000 | 3,800 | 209,600 | 26,000 | 296,400 |
| 2024-11-29 | 48,900 | 523,900 | 4,100 | 224,200 | 44,800 | 299,700 |
| 2024-11-22 | 19,900 | 247,100 | 2,600 | 110,300 | 17,300 | 136,800 |
| 2024-11-15 | 29,400 | 234,600 | 9,100 | 110,000 | 20,300 | 124,600 |
| 2024-11-08 | 43,800 | 253,700 | 7,300 | 108,100 | 36,500 | 145,600 |
| 2024-11-01 | 26,000 | 231,800 | 6,500 | 109,500 | 19,500 | 122,300 |
| 2024-10-25 | 28,500 | 205,100 | 7,100 | 91,900 | 21,400 | 113,200 |
| 2024-10-18 | 31,400 | 217,800 | 7,100 | 87,000 | 24,300 | 130,800 |
| 2024-10-11 | 30,100 | 241,400 | 7,200 | 100,500 | 22,900 | 140,900 |
| 2024-10-04 | 27,500 | 257,700 | 7,300 | 107,300 | 20,200 | 150,400 |
| 2024-09-27 | 29,500 | 283,300 | 7,000 | 114,600 | 22,500 | 168,700 |
| 2024-09-20 | 26,500 | 319,000 | 6,900 | 115,400 | 19,600 | 203,600 |
| 2024-09-13 | 23,500 | 298,800 | 6,800 | 107,100 | 16,700 | 191,700 |
| 2024-09-06 | 18,000 | 408,300 | 6,800 | 114,400 | 11,200 | 293,900 |
| 2024-08-30 | 19,200 | 339,900 | 6,700 | 87,000 | 12,500 | 252,900 |
| 2024-08-23 | 19,000 | 328,500 | 6,700 | 87,900 | 12,300 | 240,600 |
| 2024-08-16 | 25,000 | 301,100 | 6,700 | 79,800 | 18,300 | 221,300 |
| 2024-08-09 | 25,000 | 268,000 | 6,700 | 76,200 | 18,300 | 191,800 |
| 2024-08-02 | 9,500 | 358,700 | 6,600 | 87,300 | 2,900 | 271,400 |
| 2024-07-26 | 12,500 | 368,800 | 6,900 | 111,100 | 5,600 | 257,700 |
| 2024-07-19 | 14,500 | 427,700 | 7,900 | 168,200 | 6,600 | 259,500 |
| 2024-07-12 | 16,500 | 415,300 | 8,000 | 163,600 | 8,500 | 251,700 |
| 2024-07-05 | 16,000 | 475,200 | 7,700 | 225,200 | 8,300 | 250,000 |
| 2024-06-28 | 18,600 | 457,200 | 7,400 | 217,700 | 11,200 | 239,500 |
| 2024-06-21 | 15,600 | 345,900 | 7,700 | 115,900 | 7,900 | 230,000 |
| 2024-06-14 | 14,200 | 474,900 | 7,500 | 217,300 | 6,700 | 257,600 |
| 2024-06-07 | 15,500 | 450,400 | 7,400 | 184,000 | 8,100 | 266,400 |
| 2024-05-31 | 17,400 | 370,500 | 7,400 | 115,000 | 10,000 | 255,500 |
| 2024-05-24 | 11,000 | 295,600 | 7,000 | 76,300 | 4,000 | 219,300 |
| 2024-05-17 | 16,600 | 275,000 | 7,000 | 70,700 | 9,600 | 204,300 |
| 2024-05-10 | 20,900 | 264,800 | 7,000 | 70,200 | 13,900 | 194,600 |
| 2024-05-02 | 17,600 | 226,800 | 7,000 | 66,800 | 10,600 | 160,000 |
| 2024-04-26 | 19,400 | 217,400 | 7,000 | 65,500 | 12,400 | 151,900 |
| 2024-04-19 | 19,900 | 210,800 | 7,000 | 59,100 | 12,900 | 151,700 |
| 2024-04-12 | 24,500 | 224,100 | 8,000 | 59,300 | 16,500 | 164,800 |
| 2024-04-05 | 23,100 | 214,900 | 8,000 | 58,800 | 15,100 | 156,100 |
| 2024-03-29 | 23,900 | 233,400 | 8,000 | 71,600 | 15,900 | 161,800 |
| 2024-03-22 | 25,400 | 234,900 | 8,000 | 77,800 | 17,400 | 157,100 |
| 2024-03-15 | 31,800 | 240,700 | 13,700 | 78,100 | 18,100 | 162,600 |
| 2024-03-08 | 33,700 | 282,800 | 12,300 | 88,000 | 21,400 | 194,800 |
| 2024-03-01 | 31,700 | 271,800 | 10,500 | 91,700 | 21,200 | 180,100 |
| 2024-02-22 | 28,900 | 297,600 | 11,000 | 92,300 | 17,900 | 205,300 |
| 2024-02-16 | 35,100 | 261,900 | 15,400 | 86,600 | 19,700 | 175,300 |
| 2024-02-09 | 47,900 | 286,800 | 12,600 | 82,800 | 35,300 | 204,000 |
| 2024-02-02 | 36,600 | 320,300 | 18,400 | 87,000 | 18,200 | 233,300 |
| 2024-01-26 | 23,700 | 327,600 | 8,200 | 88,500 | 15,500 | 239,100 |
| 2024-01-19 | 23,200 | 332,600 | 8,300 | 81,800 | 14,900 | 250,800 |
| 2024-01-12 | 22,200 | 316,600 | 7,400 | 90,500 | 14,800 | 226,100 |
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 |
|---|---|---|---|---|---|
| S100VPQP | 350 | 2025-05-09 10:25 | （株）シグマクシス・ホールディングス | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100V996 | 360 | 2025-02-19 11:16 | 株式会社シグマクシス・ホールディングス | 株式会社インテック | 訂正報告書（大量保有報告書・変更報告書） |
| S100V7UF | 350 | 2025-02-14 15:14 | 株式会社シグマクシス | 株式会社インテック | 変更報告書 |
| S100UNEO | 350 | 2024-11-08 10:16 | （株）シグマクシス・ホールディングス | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UHKF | 350 | 2024-10-07 10:22 | （株）シグマクシス・ホールディングス | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6088 | 1 | 株式会社シグマクシス・ホールディングス | 2025-06-06 20:25:49 |
| 6088 | 2 | 2025.06.02第17期定時株主総会招集通知（4,266KB） | 2025-06-02 17:30:49 |
| 6088 | 2 | 2025.06.02第17期定時株主総会招集通知 その他の電子提供措置事項（交付書面非記載事項）（563KB） | 2025-06-02 17:30:48 |
| 6088 | 2 | 2025.05.082025年３月期 決算短信〔日本基準〕（連結）（308KB） | 2025-05-08 19:30:07 |
| 6088 | 2 | 2025.05.082025年３月期 決算補足資料（1,628KB） | 2025-05-08 19:30:06 |
| 6088 | 2 | シグマクシスHD 企業変革コンサル・新価値創造の「シェルパ」【IR広告】 | トウシル 楽天証券の投資情報メディア | 2025-03-24 14:28:40 |
| 6088 | 2 | 〔WIRED.jp〕3Dプリンターでつくる培養肉の社会実装に挑む：連載・業界を超えたエコシステムが生むイノベーション（2） | インフォメーション | 株式会社シグマクシス | sx | 2025-03-18 20:29:39 |
| 6088 | 2 | 〔WIRED.jp〕3Dプリンターでつくる培養肉の社会実装に挑む：連載・業界を超えたエコシステムが生むイノベーション（2） | ニュース | 株式会社シグマクシス・ホールディングス | 2025-03-17 10:29:00 |
| 6088 | 2 | 3Dプリンターでつくる培養肉の社会実装に挑む：連載・業界を超えたエコシステムが生むイノベーション（2） | WIRED.jp | 2025-03-17 10:28:59 |
| 6088 | 2 | 2025.02.14株式会社インテックによる当社株式売却について（60KB） | 2025-02-15 02:30:08 |