| 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 | 1,510 | 1,512 | 1,480 | 1,480 | 164,200 | -57 | 96% | 98% | 212% | ▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20240726 | 1,473 | 1,498 | 1,466 | 1,469 | 118,500 | -11 | 99% | 100% | 72% | ▼▼▼ | 100% | 96% | 99% | 89% | 100% |
| 20240729 | 1,477 | 1,488 | 1,450 | 1,480 | 286,900 | 11 | 101% | 100% | 242% | ▲ | 99% | 86% | 99% | 90% | 101% |
| 20240730 | 1,482 | 1,482 | 1,444 | 1,464 | 138,700 | -16 | 99% | 99% | 48% | ▼ | 103% | 100% | 102% | 89% | 100% |
| 20240731 | 1,440 | 1,484 | 1,440 | 1,484 | 113,600 | 20 | 101% | 103% | 82% | ▲ | 97% | 101% | 101% | 90% | 101% |
| 20240801 | 1,457 | 1,477 | 1,408 | 1,414 | 181,900 | -70 | 95% | 97% | 160% | ▼ | 95% | 109% | 109% | 86% | 100% |
| 20240802 | 1,343 | 1,363 | 1,274 | 1,274 | 391,200 | -140 | 90% | 95% | 215% | ▼▼ | 93% | 119% | 121% | 77% | 100% |
| 20240805 | 1,214 | 1,257 | 1,094 | 1,135 | 553,500 | -139 | 89% | 93% | 141% | ▼▼▼ | 100% | 100% | 102% | 69% | 100% |
| 20240806 | 1,435 | 1,435 | 1,435 | 1,435 | 47,800 | 300 | 126% | 100% | 9% | ▲ | 101% | 99% | 101% | 87% | 126% |
| 20240807 | 1,455 | 1,519 | 1,390 | 1,469 | 745,700 | 34 | 102% | 101% | 1560% | ▲▲ | 101% | 100% | 103% | 89% | 129% |
| 20240808 | 1,428 | 1,493 | 1,421 | 1,441 | 224,800 | -28 | 98% | 101% | 30% | ▼ | 95% | 98% | 100% | 88% | 127% |
| 20240809 | 1,471 | 1,500 | 1,361 | 1,394 | 262,900 | -47 | 97% | 95% | 117% | ▼▼ | 103% | 102% | 105% | 85% | 123% |
| 20240813 | 1,402 | 1,444 | 1,384 | 1,442 | 274,100 | 48 | 103% | 103% | 104% | ▲ | 100% | 102% | 104% | 88% | 127% |
| 20240814 | 1,431 | 1,441 | 1,403 | 1,424 | 285,600 | -18 | 99% | 100% | 104% | ▼ | 100% | 102% | 105% | 87% | 125% |
| 20240815 | 1,429 | 1,438 | 1,419 | 1,427 | 161,600 | 3 | 100% | 100% | 57% | ▲ | 100% | 99% | 109% | 87% | 126% |
| 20240816 | 1,441 | 1,452 | 1,408 | 1,437 | 252,200 | 10 | 101% | 100% | 156% | ▲▲ | 96% | 100% | 111% | 90% | 127% |
| 20240819 | 1,422 | 1,425 | 1,365 | 1,365 | 323,600 | -72 | 95% | 96% | 128% | ▼ | 104% | 103% | 115% | 87% | 120% |
| 20240820 | 1,395 | 1,463 | 1,393 | 1,457 | 427,000 | 92 | 107% | 104% | 132% | ▲ | 98% | 100% | 111% | 92% | 128% |
| 20240821 | 1,462 | 1,466 | 1,405 | 1,428 | 247,800 | -29 | 98% | 98% | 58% | ▼ | 98% | 101% | 114% | 93% | 126% |
| 20240822 | 1,448 | 1,472 | 1,403 | 1,418 | 210,700 | -10 | 99% | 98% | 85% | ▼▼ | 101% | 104% | 117% | 96% | 125% |
| 20240823 | 1,416 | 1,427 | 1,401 | 1,426 | 134,200 | 8 | 101% | 101% | 64% | ▲ | 100% | 103% | 116% | 96% | 126% |
| 20240826 | 1,428 | 1,446 | 1,416 | 1,431 | 145,900 | 5 | 100% | 100% | 109% | ▲▲ | 102% | 102% | 116% | 96% | 126% |
| 20240827 | 1,437 | 1,463 | 1,417 | 1,463 | 150,500 | 32 | 102% | 102% | 103% | ▲▲▲ | 101% | 99% | 116% | 99% | 129% |
| 20240828 | 1,460 | 1,469 | 1,423 | 1,468 | 193,300 | 5 | 100% | 101% | 128% | ▲▲▲▲ | 100% | 97% | 118% | 99% | 129% |
| 20240829 | 1,460 | 1,461 | 1,441 | 1,459 | 124,300 | -9 | 99% | 100% | 64% | ▼ | 100% | 94% | 117% | 99% | 129% |
| 20240830 | 1,470 | 1,480 | 1,448 | 1,470 | 184,300 | 11 | 101% | 100% | 148% | ▲ | 97% | 95% | 116% | 100% | 130% |
| 20240902 | 1,486 | 1,500 | 1,445 | 1,448 | 159,100 | -22 | 99% | 97% | 86% | ▼ | 100% | 100% | 121% | 99% | 128% |
| 20240903 | 1,418 | 1,429 | 1,401 | 1,414 | 452,800 | -34 | 98% | 100% | 285% | ▼▼ | 100% | 108% | 124% | 96% | 104% |
| 20240904 | 1,381 | 1,411 | 1,359 | 1,384 | 320,500 | -30 | 98% | 100% | 71% | ▼▼▼ | 101% | 109% | 125% | 94% | 101% |
| 20240905 | 1,372 | 1,412 | 1,362 | 1,388 | 156,900 | 4 | 100% | 101% | 49% | ▲ | 100% | 112% | 122% | 94% | 102% |
| 20240906 | 1,409 | 1,449 | 1,403 | 1,411 | 296,300 | 23 | 102% | 100% | 189% | ▲▲ | 102% | 114% | 124% | 96% | 103% |
| 20240909 | 1,385 | 1,429 | 1,382 | 1,418 | 249,800 | 7 | 100% | 102% | 84% | ▲▲▲ | 103% | 111% | 121% | 96% | 104% |
| 20240910 | 1,440 | 1,498 | 1,437 | 1,490 | 387,900 | 72 | 105% | 103% | 155% | ▲▲▲▲ | 99% | 108% | 116% | 100% | 109% |
| 20240911 | 1,508 | 1,550 | 1,493 | 1,495 | 421,100 | 5 | 100% | 99% | 109% | ▲▲▲▲▲ | 102% | 107% | 113% | 100% | 110% |
| 20240912 | 1,546 | 1,585 | 1,517 | 1,577 | 319,400 | 82 | 105% | 102% | 76% | ▲▲▲▲▲▲ | 99% | 105% | 111% | 100% | 116% |
| 20240913 | 1,570 | 1,584 | 1,546 | 1,552 | 281,000 | -25 | 98% | 99% | 88% | ▼ | 102% | 105% | 112% | 98% | 114% |
| 20240917 | 1,574 | 1,599 | 1,564 | 1,599 | 242,300 | 47 | 103% | 102% | 86% | ▲ | 100% | 103% | 109% | 100% | 116% |
| 20240918 | 1,625 | 1,649 | 1,610 | 1,628 | 342,100 | 29 | 102% | 100% | 141% | ▲▲ | 101% | 104% | 108% | 100% | 118% |
| 20240919 | 1,640 | 1,665 | 1,630 | 1,653 | 299,100 | 25 | 102% | 101% | 87% | ▲▲▲ | 98% | 102% | 105% | 100% | 119% |
| 20240920 | 1,680 | 1,706 | 1,647 | 1,647 | 326,400 | -6 | 100% | 98% | 109% | ▼ | 99% | 103% | 106% | 100% | 119% |
| 20240924 | 1,672 | 1,676 | 1,648 | 1,656 | 224,700 | 9 | 101% | 99% | 69% | ▲ | 100% | 102% | 106% | 100% | 120% |
| 20240925 | 1,672 | 1,695 | 1,660 | 1,669 | 216,900 | 13 | 101% | 100% | 97% | ▲▲ | 101% | 101% | 105% | 100% | 121% |
| 20240926 | 1,682 | 1,700 | 1,668 | 1,700 | 242,200 | 31 | 102% | 101% | 112% | ▲▲▲ | 100% | 98% | 103% | 100% | 123% |
| 20240927 | 1,713 | 1,749 | 1,705 | 1,717 | 331,900 | 17 | 101% | 100% | 137% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 124% |
| 20240930 | 1,677 | 1,720 | 1,670 | 1,682 | 190,000 | -35 | 98% | 100% | 57% | ▼ | 100% | 101% | 103% | 98% | 122% |
| 20241001 | 1,699 | 1,722 | 1,686 | 1,705 | 190,600 | 23 | 101% | 100% | 100% | ▲ | 99% | 102% | 103% | 99% | 123% |
| 20241002 | 1,685 | 1,698 | 1,662 | 1,672 | 206,400 | -33 | 98% | 99% | 108% | ▼ | 99% | 103% | 102% | 97% | 121% |
| 20241003 | 1,695 | 1,696 | 1,652 | 1,670 | 180,600 | -2 | 100% | 99% | 88% | ▼▼ | 102% | 104% | 103% | 97% | 121% |
| 20241004 | 1,670 | 1,709 | 1,670 | 1,700 | 137,900 | 30 | 102% | 102% | 76% | ▲ | 100% | 101% | 100% | 99% | 122% |
| 20241007 | 1,714 | 1,742 | 1,711 | 1,716 | 157,400 | 16 | 101% | 100% | 114% | ▲▲ | 100% | 103% | 0% | 100% | 122% |
| 20241008 | 1,707 | 1,729 | 1,702 | 1,715 | 143,600 | -1 | 100% | 100% | 91% | ▼ | 101% | 102% | 0% | 100% | 121% |
| 20241009 | 1,734 | 1,753 | 1,722 | 1,744 | 180,000 | 29 | 102% | 101% | 125% | ▲ | 98% | 99% | 0% | 100% | 117% |
| 20241010 | 1,770 | 1,775 | 1,736 | 1,736 | 126,800 | -8 | 100% | 98% | 70% | ▼ | 100% | 101% | 0% | 100% | 116% |
| 20241011 | 1,727 | 1,755 | 1,721 | 1,732 | 106,800 | -4 | 100% | 100% | 84% | ▼▼ | 100% | 98% | 0% | 99% | 112% |
| 20241015 | 1,765 | 1,774 | 1,742 | 1,764 | 170,400 | 32 | 102% | 100% | 160% | ▲ | 99% | 97% | 0% | 100% | 114% |
| 20241016 | 1,778 | 1,806 | 1,757 | 1,758 | 233,300 | -6 | 100% | 99% | 137% | ▼ | 99% | 97% | 0% | 100% | 110% |
| 20241017 | 1,763 | 1,768 | 1,722 | 1,743 | 224,800 | -15 | 99% | 99% | 96% | ▼▼ | 99% | 0% | 0% | 99% | 107% |
| 20241018 | 1,758 | 1,773 | 1,732 | 1,732 | 158,000 | -11 | 99% | 99% | 70% | ▼▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241021 | 1,733 | 1,733 | 1,703 | 1,718 | 143,000 | -14 | 99% | 99% | 91% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241022 | 1,735 | 1,743 | 1,705 | 1,712 | 245,700 | -6 | 100% | 99% | 172% | ▼▼▼▼▼ | % | % | % | 97% | 103% |
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 | 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-22 23:26:29 |
| 6088 | 2 | 2024.08.052025年３月期 第１四半期決算短信〔日本基準〕（連結）（278KB） | 2024-08-05 16:30:34 |
| 6088 | 2 | 2024.08.052025年３月期 第１四半期決算補足資料（1,354KB） | 2024-08-05 16:30:33 |
| 6088 | 2 | 2024-07-04 20:28:51 | |
| 6088 | 2 | 2024.06.27コーポレート・ガバナンスに関する報告書 2024/06/27（170KB） | 2024-06-28 22:33:00 |
| 6088 | 2 | 2024.06.26有価証券報告書-第16期(2023/04/01-2024/03/31)（1,040KB） | 2024-06-26 23:53:03 |
| 6088 | 2 | 2024.06.26自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ（86KB） | 2024-06-26 23:53:01 |
| 6088 | 2 | 2024.06.26自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ（87KB） | 2024-06-26 23:53:00 |
| 6088 | 2 | 2024.06.25取締役選任に関するお知らせ（98KB） | 2024-06-26 01:38:58 |
| 6088 | 2 | 2024.06.25第16期定時株主総会決議ご通知（132KB） | 2024-06-25 13:36:46 |