6276--シリウスV-【電気機器】【特殊印刷機】熱転写装置、パッド印刷機で国内首位
売上高:22870-当期純利益:900-総資産:33560-時価:1613745----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
2025031029329328729316,0006102%100%45%103%102%103%85%102%
2025031129130328929912,9006102%103%81%▲▲101%100%100%86%104%
202503122993012973016,5002101%101%50%▲▲▲100%100%100%87%105%
202503132993002982983,500-399%100%54%100%101%98%86%104%
202503142982982972972,200-1100%100%63%▼▼100%101%98%86%103%
202503172972992972972,0000100%100%91%--100%100%106%86%103%
202503182973002972983,0001100%100%150%100%100%106%93%104%
202503192993002962994,2001100%100%140%▲▲100%100%105%95%104%
202503213003032983015,0002101%100%119%▲▲▲99%99%105%97%105%
202503243013022982985,300-399%99%106%100%100%106%96%104%
202503252982992972983,4000100%100%64%--101%98%107%96%104%
202503262963012963006,4002101%101%188%100%97%106%98%105%
202503272983002952977,800-399%100%122%100%97%106%98%103%
202503282973002972981,4001100%100%18%98%96%106%99%104%
202503312972972902918,100-798%98%579%98%88%107%96%101%
2025040129529528229010,500-1100%98%130%▼▼101%89%98%96%101%
202504022852922842876,800-399%101%65%▼▼▼101%90%99%95%100%
2025040328228527828514,200-299%101%209%▼▼▼▼94%92%101%95%100%
2025040427828325226138,300-2492%94%270%▼▼▼▼▼102%106%113%87%100%
2025040824825424725412,800-797%102%33%▼▼▼▼▼▼101%115%114%84%100%
202504092462502432483,400-698%101%27%▼▼▼▼▼▼▼99%123%109%82%100%
2025041025726224125511,0007103%99%324%103%128%113%85%103%
2025041124728324725476,100-1100%103%692%103%107%109%84%102%
202504142572702572647,60010104%103%10%107%102%108%88%106%
20250415264304264283317,70019107%107%4180%▲▲112%95%100%94%114%
202504162833602813161,094,00033112%112%344%▲▲▲85%83%87%100%127%
20250417325325273275435,200-4187%85%40%100%100%105%87%111%
20250418271282268270106,300-598%100%24%▼▼100%100%109%85%109%
2025042126927326927014,5000100%100%14%--100%102%113%85%109%
2025042227027026727012,0000100%100%83%--100%104%113%85%109%
202504232692722692699,100-1100%100%76%100%103%113%85%108%
2025042427127527027010,6001100%100%116%99%102%112%85%109%
202504252732732702704,2000100%99%40%--102%103%113%85%109%
202504282712762712768,3006102%102%198%101%101%111%87%111%
202504302762832762807,5004101%101%90%▲▲99%99%108%89%113%
202505012822822752787,900-299%99%105%100%99%110%88%112%
2025050227827827427811,5000100%100%146%--100%100%111%88%112%
202505072752772752753,700-399%100%32%101%99%111%87%111%
202505082752782722782,9003101%101%78%99%102%104%88%112%
202505092782782752755,900-399%99%203%101%104%105%87%111%
202505122732772732756,9000100%101%117%--99%102%105%87%108%
20250513275291272273353,800-299%99%5128%98%106%104%86%107%
2025051427627827027023,700-399%98%7%▼▼105%110%106%85%102%
2025051527128427128420,10014105%105%85%100%111%104%90%106%
202505162762782742759,500-997%100%47%102%111%104%87%102%
2025051927528627528129,5006102%102%311%104%100%102%99%104%
20250520282343279293474,70012104%104%1609%▲▲100%96%96%100%109%
20250521298330290298340,0005102%100%72%▲▲▲102%97%95%100%111%
20250522298328291305580,2007102%102%171%▲▲▲▲92%94%92%100%113%
20250523308310280283298,600-2293%92%51%100%102%0%93%105%
2025052628128728128149,300-299%100%17%▼▼101%101%0%92%104%
2025052728328828228531,1004101%101%63%101%101%0%93%106%
20250528285302284288122,6003101%101%394%▲▲98%99%0%94%107%
2025052929029128328525,400-399%98%21%100%101%0%93%106%
2025053028528728328610,8001100%100%43%98%98%0%94%106%
2025060228728728228217,500-499%98%162%101%100%0%92%104%
2025060328329728228758,9005102%101%337%100%0%0%94%106%
202506042872882852876,4000100%100%11%--100%0%0%94%106%
2025060528328728228223,500-598%100%367%99%0%0%92%104%
202506062842862822826,4000100%99%27%--%%%92%104%

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
2025-05-300155,600085,300070,300
2025-05-230170,200091,500078,700
2025-05-160114,700075,700039,000
2025-05-090116,700067,300049,400
2025-05-020122,200067,200055,000
2025-04-250121,500064,900056,600
2025-04-180128,200069,200059,000
2025-04-11093,000060,100032,900
2025-04-040115,600067,800047,800
2025-03-280121,600073,800047,800
2025-03-210128,900072,600056,300
2025-03-140130,300070,800059,500
2025-03-070133,500070,600062,900
2025-02-280166,800098,100068,700
2025-02-210173,400099,300074,100
2025-02-140179,4000104,900074,500
2025-02-070171,9000101,600070,300
2025-01-310165,400097,600067,800
2025-01-240146,900089,600057,300
2025-01-170148,200089,400058,800
2025-01-100147,800089,700058,100
2024-12-270151,600090,000061,600
2024-12-200156,900089,700067,200
2024-12-130161,300091,100070,200
2024-12-060160,600091,200069,400
2024-11-290176,200094,600081,600
2024-11-220179,200094,100085,100
2024-11-155,500181,7005,50094,200087,500
2024-11-080194,1000107,200086,900
2024-11-010197,1000107,200089,900
2024-10-250196,0000106,400089,600
2024-10-180197,3000104,500092,800
2024-10-110194,7000101,900092,800
2024-10-040195,9000101,000094,900
2024-09-270193,800099,500094,300
2024-09-200196,100098,400097,700
2024-09-130180,000096,500083,500
2024-09-060172,000097,300074,700
2024-08-300162,000090,500071,500
2024-08-230166,200092,600073,600
2024-08-160171,200088,000083,200
2024-08-090169,700085,900083,800
2024-08-020210,4000102,3000108,100
2024-07-260227,8000100,8000127,000
2024-07-190244,6000100,7000143,900
2024-07-120242,200099,7000142,500
2024-07-050255,4000102,8000152,600
2024-06-280266,2000102,9000163,300
2024-06-210265,8000104,0000161,800
2024-06-140279,5000100,0000179,500
2024-06-070292,500095,1000197,400
2024-05-310288,500089,6000198,900
2024-05-240297,900095,5000202,400
2024-05-17100367,30010081,1000286,200
2024-05-100371,6000109,1000262,500
2024-05-020379,7000102,8000276,900
2024-04-260383,0000103,6000279,400
2024-04-190372,800096,2000276,600
2024-04-120435,8000114,9000320,900
2024-04-050381,7000108,9000272,800
2024-03-290391,300094,3000297,000
2024-03-220333,600082,4000251,200
2024-03-150336,200093,0000243,200
2024-03-080339,900083,2000256,700
2024-03-010274,100086,5000187,600
2024-02-220253,600090,0000163,600
2024-02-1617,900238,70017,90086,4000152,300
2024-02-09300195,10030084,8000110,300
2024-02-020161,400074,200087,200
2024-01-260164,900071,600093,300
2024-01-190166,000072,400093,600
2024-01-120182,300085,200097,100

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 AG27,8000.48%-3,300650651611615120,400
2024-05-07 UBS AG31,1000.54%-3,40067568865566264,100
2024-04-26 UBS AG34,5000.60%3,80069570868669035,400
2024-04-25 モルガン・スタンレーMUFG証券株式会社27,6000.48%-11,10071071969269890,500
2024-04-23 モルガン・スタンレーMUFG証券株式会社38,7000.67%-1,90077078073674772,400
2024-04-19 UBS AG30,7000.53%3,800824835740767194,400
2024-04-19 モルガン・スタンレーMUFG証券株式会社40,6000.70%-10,600824835740767194,400
2024-04-18 Barclays Capital Securities Ltd25,5000.44%-12,000798852783825134,300
2024-04-17 Barclays Capital Securities Ltd37,5000.65%-2,60077480276779264,900
2024-04-15 UBS AG26,9000.47%-2,70077379775279246,600
2024-04-12 モルガン・スタンレーMUFG証券株式会社51,2000.89%8,400825826772779134,800
2024-04-12 Barclays Capital Securities Ltd40,1000.70%825826772779134,800
2024-04-12 UBS AG29,6000.51%2,700825826772779134,800
2024-04-11 モルガン・スタンレーMUFG証券株式会社42,8000.74%12,500786819760817185,700
2024-04-10 モルガン・スタンレーMUFG証券株式会社30,3000.52%2,100725786725786217,800
2024-04-01 モルガン・スタンレーMUFG証券株式会社28,2000.49%-4,70076278472474777,500
2024-03-29 モルガン・スタンレーMUFG証券株式会社32,9000.57%776802752762192,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UI3O3602024-10-08 14:20シリウスビジョン株式会社伊藤 和彦訂正報告書(大量保有報告書・変更報告書)
S100UI3L3602024-10-08 14:19シリウスビジョン株式会社伊藤 和彦訂正報告書(大量保有報告書・変更報告書)
S100UDC03502024-09-13 14:21シリウスビジョン株式会社伊藤 和彦変更報告書
S100UDBQ3502024-09-13 14:20シリウスビジョン株式会社伊藤 和彦変更報告書

企業サイト更新情報