| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 475 | 480 | 456 | 466 | 11,700 | -1 | 100% | 98% | 49% | ▼ | 102% | 92% | 86% | 99% | 114% |
| 20240925 | 466 | 475 | 458 | 473 | 29,400 | 7 | 102% | 102% | 251% | ▲ | 97% | 91% | 84% | 100% | 116% |
| 20240926 | 473 | 475 | 446 | 461 | 38,300 | -12 | 97% | 97% | 130% | ▼ | 97% | 93% | 86% | 97% | 113% |
| 20240927 | 461 | 470 | 444 | 449 | 12,500 | -12 | 97% | 97% | 33% | ▼▼ | 100% | 99% | 93% | 95% | 107% |
| 20240930 | 425 | 432 | 413 | 424 | 18,500 | -25 | 94% | 100% | 148% | ▼▼▼ | 102% | 98% | 92% | 90% | 101% |
| 20241001 | 424 | 434 | 424 | 431 | 5,400 | 7 | 102% | 102% | 29% | ▲ | 98% | 93% | 92% | 91% | 103% |
| 20241002 | 439 | 439 | 427 | 431 | 4,400 | 0 | 100% | 98% | 81% | -- | 98% | 95% | 94% | 91% | 103% |
| 20241003 | 430 | 430 | 419 | 420 | 11,200 | -11 | 97% | 98% | 255% | ▼ | 98% | 95% | 96% | 89% | 100% |
| 20241004 | 424 | 427 | 415 | 415 | 7,200 | -5 | 99% | 98% | 64% | ▼▼ | 98% | 94% | 97% | 88% | 100% |
| 20241007 | 419 | 420 | 406 | 410 | 7,200 | -5 | 99% | 98% | 100% | ▼▼▼ | 100% | 97% | 100% | 87% | 100% |
| 20241008 | 406 | 408 | 399 | 408 | 9,100 | -2 | 100% | 100% | 126% | ▼▼▼▼ | 100% | 98% | 100% | 86% | 100% |
| 20241009 | 404 | 404 | 399 | 402 | 8,700 | -6 | 99% | 100% | 96% | ▼▼▼▼▼ | 98% | 98% | 101% | 85% | 100% |
| 20241010 | 400 | 400 | 393 | 393 | 7,500 | -9 | 98% | 98% | 86% | ▼▼▼▼▼▼ | 99% | 99% | 103% | 83% | 100% |
| 20241011 | 395 | 400 | 390 | 391 | 2,600 | -2 | 99% | 99% | 35% | ▼▼▼▼▼▼▼ | 101% | 100% | 104% | 83% | 100% |
| 20241015 | 391 | 399 | 390 | 395 | 3,400 | 4 | 101% | 101% | 131% | ▲ | 100% | 100% | 104% | 84% | 101% |
| 20241016 | 391 | 394 | 388 | 391 | 7,100 | -4 | 99% | 100% | 209% | ▼ | 100% | 99% | 104% | 83% | 100% |
| 20241017 | 391 | 392 | 385 | 392 | 5,400 | 1 | 100% | 100% | 76% | ▲ | 100% | 98% | 103% | 83% | 100% |
| 20241018 | 391 | 391 | 388 | 390 | 2,300 | -2 | 99% | 100% | 43% | ▼ | 99% | 97% | 102% | 82% | 100% |
| 20241021 | 394 | 394 | 383 | 391 | 5,300 | 1 | 100% | 99% | 230% | ▲ | 100% | 93% | 103% | 83% | 100% |
| 20241022 | 390 | 390 | 385 | 389 | 2,900 | -2 | 99% | 100% | 55% | ▼ | 99% | 96% | 104% | 82% | 100% |
| 20241023 | 387 | 390 | 385 | 385 | 1,200 | -4 | 99% | 99% | 41% | ▼▼ | 101% | 106% | 106% | 81% | 100% |
| 20241024 | 380 | 383 | 375 | 383 | 4,700 | -2 | 99% | 101% | 392% | ▼▼▼ | 94% | 106% | 105% | 83% | 100% |
| 20241025 | 383 | 383 | 351 | 360 | 13,000 | -23 | 94% | 94% | 277% | ▼▼▼▼ | 100% | 112% | 112% | 80% | 100% |
| 20241028 | 361 | 372 | 360 | 362 | 4,500 | 2 | 101% | 100% | 35% | ▲ | 102% | 109% | 110% | 84% | 101% |
| 20241029 | 363 | 372 | 363 | 371 | 3,900 | 9 | 102% | 102% | 87% | ▲▲ | 109% | 107% | 106% | 86% | 103% |
| 20241030 | 372 | 427 | 372 | 404 | 22,700 | 33 | 109% | 109% | 582% | ▲▲▲ | 100% | 99% | 84% | 94% | 112% |
| 20241031 | 405 | 415 | 400 | 405 | 9,400 | 1 | 100% | 100% | 41% | ▲▲▲▲ | 98% | 99% | 82% | 96% | 113% |
| 20241101 | 405 | 405 | 391 | 397 | 3,400 | -8 | 98% | 98% | 36% | ▼ | 101% | 103% | 84% | 96% | 110% |
| 20241105 | 392 | 397 | 383 | 397 | 4,400 | 0 | 100% | 101% | 129% | -- | 101% | 102% | 82% | 97% | 110% |
| 20241106 | 397 | 399 | 384 | 399 | 8,300 | 2 | 101% | 101% | 189% | ▲ | 99% | 100% | 81% | 98% | 111% |
| 20241107 | 401 | 406 | 397 | 397 | 1,700 | -2 | 99% | 99% | 20% | ▼ | 101% | 101% | 80% | 98% | 110% |
| 20241108 | 397 | 402 | 392 | 402 | 1,000 | 5 | 101% | 101% | 59% | ▲ | 100% | 99% | 79% | 99% | 112% |
| 20241111 | 402 | 402 | 385 | 401 | 1,700 | -1 | 100% | 100% | 170% | ▼ | 100% | 85% | 80% | 99% | 111% |
| 20241112 | 401 | 403 | 397 | 403 | 2,500 | 2 | 100% | 100% | 147% | ▲ | 100% | 83% | 80% | 100% | 112% |
| 20241113 | 400 | 405 | 399 | 400 | 2,400 | -3 | 99% | 100% | 96% | ▼ | 99% | 83% | 80% | 99% | 111% |
| 20241114 | 398 | 398 | 394 | 396 | 3,800 | -4 | 99% | 99% | 158% | ▼▼ | 105% | 100% | 98% | 98% | 110% |
| 20241115 | 325 | 350 | 318 | 342 | 185,300 | -54 | 86% | 105% | 4876% | ▼▼▼ | 95% | 93% | 91% | 84% | 100% |
| 20241118 | 350 | 350 | 331 | 332 | 21,400 | -10 | 97% | 95% | 12% | ▼▼▼▼ | 101% | 97% | 98% | 82% | 100% |
| 20241119 | 327 | 330 | 324 | 330 | 14,500 | -2 | 99% | 101% | 68% | ▼▼▼▼▼ | 96% | 95% | 95% | 81% | 100% |
| 20241120 | 334 | 334 | 319 | 320 | 22,000 | -10 | 97% | 96% | 152% | ▼▼▼▼▼▼ | 102% | 98% | 99% | 79% | 100% |
| 20241121 | 318 | 324 | 318 | 324 | 12,300 | 4 | 101% | 102% | 56% | ▲ | 99% | 97% | 98% | 80% | 101% |
| 20241122 | 319 | 326 | 315 | 315 | 23,100 | -9 | 97% | 99% | 188% | ▼ | 100% | 100% | 98% | 78% | 100% |
| 20241125 | 318 | 319 | 313 | 318 | 15,400 | 3 | 101% | 100% | 67% | ▲ | 100% | 102% | 100% | 79% | 101% |
| 20241126 | 313 | 317 | 310 | 312 | 12,000 | -6 | 98% | 100% | 78% | ▼ | 97% | 100% | 97% | 77% | 100% |
| 20241127 | 318 | 318 | 308 | 310 | 6,800 | -2 | 99% | 97% | 57% | ▼▼ | 101% | 104% | 101% | 77% | 100% |
| 20241128 | 307 | 313 | 306 | 309 | 10,300 | -1 | 100% | 101% | 151% | ▼▼▼ | 104% | 103% | 101% | 76% | 100% |
| 20241129 | 307 | 319 | 307 | 319 | 8,800 | 10 | 103% | 104% | 85% | ▲ | 99% | 99% | 96% | 79% | 103% |
| 20241202 | 319 | 319 | 316 | 316 | 9,300 | -3 | 99% | 99% | 106% | ▼ | 100% | 98% | 95% | 78% | 102% |
| 20241203 | 319 | 320 | 316 | 319 | 10,500 | 3 | 101% | 100% | 113% | ▲ | 100% | 99% | 97% | 79% | 103% |
| 20241204 | 315 | 321 | 314 | 315 | 8,900 | -4 | 99% | 100% | 85% | ▼ | 100% | 99% | 96% | 78% | 102% |
| 20241205 | 316 | 317 | 314 | 316 | 5,700 | 1 | 100% | 100% | 64% | ▲ | 99% | 97% | 95% | 78% | 102% |
| 20241206 | 317 | 317 | 310 | 313 | 9,900 | -3 | 99% | 99% | 174% | ▼ | 100% | 99% | 0% | 78% | 101% |
| 20241209 | 312 | 313 | 310 | 311 | 7,700 | -2 | 99% | 100% | 78% | ▼▼ | 100% | 100% | 0% | 77% | 101% |
| 20241210 | 311 | 312 | 309 | 312 | 6,500 | 1 | 100% | 100% | 84% | ▲ | 98% | 98% | 0% | 78% | 101% |
| 20241211 | 312 | 316 | 307 | 307 | 8,700 | -5 | 98% | 98% | 134% | ▼ | 100% | 98% | 0% | 78% | 100% |
| 20241212 | 308 | 310 | 308 | 309 | 4,400 | 2 | 101% | 100% | 51% | ▲ | 100% | 98% | 0% | 90% | 101% |
| 20241213 | 309 | 310 | 308 | 310 | 2,500 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20241216 | 308 | 310 | 307 | 307 | 8,400 | -3 | 99% | 100% | 336% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20241217 | 307 | 307 | 300 | 300 | 14,700 | -7 | 98% | 98% | 175% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 302 | 302 | 300 | 302 | 12,300 | 2 | 101% | 100% | 84% | ▲ | 102% | 0% | 0% | 93% | 101% |
| 20241219 | 299 | 304 | 297 | 304 | 11,300 | 2 | 101% | 102% | 92% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 304 | 304 | 300 | 301 | 7,000 | -3 | 99% | 99% | 62% | ▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 161,300 | 0 | 91,100 | 0 | 70,200 |
| 2024-12-06 | 0 | 160,600 | 0 | 91,200 | 0 | 69,400 |
| 2024-11-29 | 0 | 176,200 | 0 | 94,600 | 0 | 81,600 |
| 2024-11-22 | 0 | 179,200 | 0 | 94,100 | 0 | 85,100 |
| 2024-11-15 | 5,500 | 181,700 | 5,500 | 94,200 | 0 | 87,500 |
| 2024-11-08 | 0 | 194,100 | 0 | 107,200 | 0 | 86,900 |
| 2024-11-01 | 0 | 197,100 | 0 | 107,200 | 0 | 89,900 |
| 2024-10-25 | 0 | 196,000 | 0 | 106,400 | 0 | 89,600 |
| 2024-10-18 | 0 | 197,300 | 0 | 104,500 | 0 | 92,800 |
| 2024-10-11 | 0 | 194,700 | 0 | 101,900 | 0 | 92,800 |
| 2024-10-04 | 0 | 195,900 | 0 | 101,000 | 0 | 94,900 |
| 2024-09-27 | 0 | 193,800 | 0 | 99,500 | 0 | 94,300 |
| 2024-09-20 | 0 | 196,100 | 0 | 98,400 | 0 | 97,700 |
| 2024-09-13 | 0 | 180,000 | 0 | 96,500 | 0 | 83,500 |
| 2024-09-06 | 0 | 172,000 | 0 | 97,300 | 0 | 74,700 |
| 2024-08-30 | 0 | 162,000 | 0 | 90,500 | 0 | 71,500 |
| 2024-08-23 | 0 | 166,200 | 0 | 92,600 | 0 | 73,600 |
| 2024-08-16 | 0 | 171,200 | 0 | 88,000 | 0 | 83,200 |
| 2024-08-09 | 0 | 169,700 | 0 | 85,900 | 0 | 83,800 |
| 2024-08-02 | 0 | 210,400 | 0 | 102,300 | 0 | 108,100 |
| 2024-07-26 | 0 | 227,800 | 0 | 100,800 | 0 | 127,000 |
| 2024-07-19 | 0 | 244,600 | 0 | 100,700 | 0 | 143,900 |
| 2024-07-12 | 0 | 242,200 | 0 | 99,700 | 0 | 142,500 |
| 2024-07-05 | 0 | 255,400 | 0 | 102,800 | 0 | 152,600 |
| 2024-06-28 | 0 | 266,200 | 0 | 102,900 | 0 | 163,300 |
| 2024-06-21 | 0 | 265,800 | 0 | 104,000 | 0 | 161,800 |
| 2024-06-14 | 0 | 279,500 | 0 | 100,000 | 0 | 179,500 |
| 2024-06-07 | 0 | 292,500 | 0 | 95,100 | 0 | 197,400 |
| 2024-05-31 | 0 | 288,500 | 0 | 89,600 | 0 | 198,900 |
| 2024-05-24 | 0 | 297,900 | 0 | 95,500 | 0 | 202,400 |
| 2024-05-17 | 100 | 367,300 | 100 | 81,100 | 0 | 286,200 |
| 2024-05-10 | 0 | 371,600 | 0 | 109,100 | 0 | 262,500 |
| 2024-05-02 | 0 | 379,700 | 0 | 102,800 | 0 | 276,900 |
| 2024-04-26 | 0 | 383,000 | 0 | 103,600 | 0 | 279,400 |
| 2024-04-19 | 0 | 372,800 | 0 | 96,200 | 0 | 276,600 |
| 2024-04-12 | 0 | 435,800 | 0 | 114,900 | 0 | 320,900 |
| 2024-04-05 | 0 | 381,700 | 0 | 108,900 | 0 | 272,800 |
| 2024-03-29 | 0 | 391,300 | 0 | 94,300 | 0 | 297,000 |
| 2024-03-22 | 0 | 333,600 | 0 | 82,400 | 0 | 251,200 |
| 2024-03-15 | 0 | 336,200 | 0 | 93,000 | 0 | 243,200 |
| 2024-03-08 | 0 | 339,900 | 0 | 83,200 | 0 | 256,700 |
| 2024-03-01 | 0 | 274,100 | 0 | 86,500 | 0 | 187,600 |
| 2024-02-22 | 0 | 253,600 | 0 | 90,000 | 0 | 163,600 |
| 2024-02-16 | 17,900 | 238,700 | 17,900 | 86,400 | 0 | 152,300 |
| 2024-02-09 | 300 | 195,100 | 300 | 84,800 | 0 | 110,300 |
| 2024-02-02 | 0 | 161,400 | 0 | 74,200 | 0 | 87,200 |
| 2024-01-26 | 0 | 164,900 | 0 | 71,600 | 0 | 93,300 |
| 2024-01-19 | 0 | 166,000 | 0 | 72,400 | 0 | 93,600 |
| 2024-01-12 | 0 | 182,300 | 0 | 85,200 | 0 | 97,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | UBS AG | 27,800 | 0.48% | ▼ | -3,300 | 650 | 651 | 611 | 615 | 120,400 |
| 2024-05-07 | UBS AG | 31,100 | 0.54% | ▼ | -3,400 | 675 | 688 | 655 | 662 | 64,100 |
| 2024-04-26 | UBS AG | 34,500 | 0.60% | ▲ | 3,800 | 695 | 708 | 686 | 690 | 35,400 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 27,600 | 0.48% | ▼ | -11,100 | 710 | 719 | 692 | 698 | 90,500 |
| 2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 38,700 | 0.67% | ▼ | -1,900 | 770 | 780 | 736 | 747 | 72,400 |
| 2024-04-19 | UBS AG | 30,700 | 0.53% | ▲ | 3,800 | 824 | 835 | 740 | 767 | 194,400 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 40,600 | 0.70% | ▼ | -10,600 | 824 | 835 | 740 | 767 | 194,400 |
| 2024-04-18 | Barclays Capital Securities Ltd | 25,500 | 0.44% | ▼ | -12,000 | 798 | 852 | 783 | 825 | 134,300 |
| 2024-04-17 | Barclays Capital Securities Ltd | 37,500 | 0.65% | ▼ | -2,600 | 774 | 802 | 767 | 792 | 64,900 |
| 2024-04-15 | UBS AG | 26,900 | 0.47% | ▼ | -2,700 | 773 | 797 | 752 | 792 | 46,600 |
| 2024-04-12 | モルガン・スタンレーMUFG証券株式会社 | 51,200 | 0.89% | ▲ | 8,400 | 825 | 826 | 772 | 779 | 134,800 |
| 2024-04-12 | Barclays Capital Securities Ltd | 40,100 | 0.70% | ▲ | 825 | 826 | 772 | 779 | 134,800 | |
| 2024-04-12 | UBS AG | 29,600 | 0.51% | ▲ | 2,700 | 825 | 826 | 772 | 779 | 134,800 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 42,800 | 0.74% | ▲ | 12,500 | 786 | 819 | 760 | 817 | 185,700 |
| 2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 30,300 | 0.52% | ▲ | 2,100 | 725 | 786 | 725 | 786 | 217,800 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 28,200 | 0.49% | ▼ | -4,700 | 762 | 784 | 724 | 747 | 77,500 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 32,900 | 0.57% | ▲ | 776 | 802 | 752 | 762 | 192,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | シリウスＶ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240719 | 16:00 | シリウスＶ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240619 | 16:00 | シリウスＶ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 16:00 | シリウスＶ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 16:00 | シリウスＶ | 上場維持基準の適合に向けた計画に基づく進捗状況 |
| 20240328 | 16:00 | シリウスＶ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240214 | 16:00 | シリウスＶ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | シリウスＶ | 2023年12月期 通期連結業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | シリウスＶ | 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240202 | 16:00 | シリウスＶ | 連結子会社の清算結了および特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6276 | 1 | 画像検査システムのシリウスビジョン株式会社 | 2024-12-21 21:26:58 |
| 6276 | 2 | 株式・IRに関するお問い合わせ | シリウスビジョン株式会社 | 2024-09-09 20:28:26 |
| 6276 | 2 | リスクマネジメント | シリウスビジョン株式会社 | 2024-09-09 20:28:25 |
| 6276 | 2 | コーポレート・ガバナンス | シリウスビジョン株式会社 | 2024-09-09 20:28:24 |
| 6276 | 2 | 株主通信 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:22 |
| 6276 | 2 | 株主総会決議通知 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:21 |
| 6276 | 2 | 株主総会招集通知 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:20 |
| 6276 | 2 | 有価証券報告書 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:18 |
| 6276 | 2 | 決算短信 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:17 |
| 6276 | 2 | ガバナンス | シリウスビジョン株式会社 | 2024-09-09 19:28:45 |