| 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 | 293 | 293 | 287 | 293 | 16,000 | 6 | 102% | 100% | 45% | ▲ | 103% | 102% | 103% | 85% | 102% |
| 20250311 | 291 | 303 | 289 | 299 | 12,900 | 6 | 102% | 103% | 81% | ▲▲ | 101% | 100% | 100% | 86% | 104% |
| 20250312 | 299 | 301 | 297 | 301 | 6,500 | 2 | 101% | 101% | 50% | ▲▲▲ | 100% | 100% | 100% | 87% | 105% |
| 20250313 | 299 | 300 | 298 | 298 | 3,500 | -3 | 99% | 100% | 54% | ▼ | 100% | 101% | 98% | 86% | 104% |
| 20250314 | 298 | 298 | 297 | 297 | 2,200 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 98% | 86% | 103% |
| 20250317 | 297 | 299 | 297 | 297 | 2,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 106% | 86% | 103% |
| 20250318 | 297 | 300 | 297 | 298 | 3,000 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 106% | 93% | 104% |
| 20250319 | 299 | 300 | 296 | 299 | 4,200 | 1 | 100% | 100% | 140% | ▲▲ | 100% | 100% | 105% | 95% | 104% |
| 20250321 | 300 | 303 | 298 | 301 | 5,000 | 2 | 101% | 100% | 119% | ▲▲▲ | 99% | 99% | 105% | 97% | 105% |
| 20250324 | 301 | 302 | 298 | 298 | 5,300 | -3 | 99% | 99% | 106% | ▼ | 100% | 100% | 106% | 96% | 104% |
| 20250325 | 298 | 299 | 297 | 298 | 3,400 | 0 | 100% | 100% | 64% | -- | 101% | 98% | 107% | 96% | 104% |
| 20250326 | 296 | 301 | 296 | 300 | 6,400 | 2 | 101% | 101% | 188% | ▲ | 100% | 97% | 106% | 98% | 105% |
| 20250327 | 298 | 300 | 295 | 297 | 7,800 | -3 | 99% | 100% | 122% | ▼ | 100% | 97% | 106% | 98% | 103% |
| 20250328 | 297 | 300 | 297 | 298 | 1,400 | 1 | 100% | 100% | 18% | ▲ | 98% | 96% | 106% | 99% | 104% |
| 20250331 | 297 | 297 | 290 | 291 | 8,100 | -7 | 98% | 98% | 579% | ▼ | 98% | 88% | 107% | 96% | 101% |
| 20250401 | 295 | 295 | 282 | 290 | 10,500 | -1 | 100% | 98% | 130% | ▼▼ | 101% | 89% | 98% | 96% | 101% |
| 20250402 | 285 | 292 | 284 | 287 | 6,800 | -3 | 99% | 101% | 65% | ▼▼▼ | 101% | 90% | 99% | 95% | 100% |
| 20250403 | 282 | 285 | 278 | 285 | 14,200 | -2 | 99% | 101% | 209% | ▼▼▼▼ | 94% | 92% | 101% | 95% | 100% |
| 20250404 | 278 | 283 | 252 | 261 | 38,300 | -24 | 92% | 94% | 270% | ▼▼▼▼▼ | 102% | 106% | 113% | 87% | 100% |
| 20250408 | 248 | 254 | 247 | 254 | 12,800 | -7 | 97% | 102% | 33% | ▼▼▼▼▼▼ | 101% | 115% | 114% | 84% | 100% |
| 20250409 | 246 | 250 | 243 | 248 | 3,400 | -6 | 98% | 101% | 27% | ▼▼▼▼▼▼▼ | 99% | 123% | 109% | 82% | 100% |
| 20250410 | 257 | 262 | 241 | 255 | 11,000 | 7 | 103% | 99% | 324% | ▲ | 103% | 128% | 113% | 85% | 103% |
| 20250411 | 247 | 283 | 247 | 254 | 76,100 | -1 | 100% | 103% | 692% | ▼ | 103% | 107% | 109% | 84% | 102% |
| 20250414 | 257 | 270 | 257 | 264 | 7,600 | 10 | 104% | 103% | 10% | ▲ | 107% | 102% | 108% | 88% | 106% |
| 20250415 | 264 | 304 | 264 | 283 | 317,700 | 19 | 107% | 107% | 4180% | ▲▲ | 112% | 95% | 100% | 94% | 114% |
| 20250416 | 283 | 360 | 281 | 316 | 1,094,000 | 33 | 112% | 112% | 344% | ▲▲▲ | 85% | 83% | 87% | 100% | 127% |
| 20250417 | 325 | 325 | 273 | 275 | 435,200 | -41 | 87% | 85% | 40% | ▼ | 100% | 100% | 105% | 87% | 111% |
| 20250418 | 271 | 282 | 268 | 270 | 106,300 | -5 | 98% | 100% | 24% | ▼▼ | 100% | 100% | 109% | 85% | 109% |
| 20250421 | 269 | 273 | 269 | 270 | 14,500 | 0 | 100% | 100% | 14% | -- | 100% | 102% | 113% | 85% | 109% |
| 20250422 | 270 | 270 | 267 | 270 | 12,000 | 0 | 100% | 100% | 83% | -- | 100% | 104% | 113% | 85% | 109% |
| 20250423 | 269 | 272 | 269 | 269 | 9,100 | -1 | 100% | 100% | 76% | ▼ | 100% | 103% | 113% | 85% | 108% |
| 20250424 | 271 | 275 | 270 | 270 | 10,600 | 1 | 100% | 100% | 116% | ▲ | 99% | 102% | 112% | 85% | 109% |
| 20250425 | 273 | 273 | 270 | 270 | 4,200 | 0 | 100% | 99% | 40% | -- | 102% | 103% | 113% | 85% | 109% |
| 20250428 | 271 | 276 | 271 | 276 | 8,300 | 6 | 102% | 102% | 198% | ▲ | 101% | 101% | 111% | 87% | 111% |
| 20250430 | 276 | 283 | 276 | 280 | 7,500 | 4 | 101% | 101% | 90% | ▲▲ | 99% | 99% | 108% | 89% | 113% |
| 20250501 | 282 | 282 | 275 | 278 | 7,900 | -2 | 99% | 99% | 105% | ▼ | 100% | 99% | 110% | 88% | 112% |
| 20250502 | 278 | 278 | 274 | 278 | 11,500 | 0 | 100% | 100% | 146% | -- | 100% | 100% | 111% | 88% | 112% |
| 20250507 | 275 | 277 | 275 | 275 | 3,700 | -3 | 99% | 100% | 32% | ▼ | 101% | 99% | 111% | 87% | 111% |
| 20250508 | 275 | 278 | 272 | 278 | 2,900 | 3 | 101% | 101% | 78% | ▲ | 99% | 102% | 104% | 88% | 112% |
| 20250509 | 278 | 278 | 275 | 275 | 5,900 | -3 | 99% | 99% | 203% | ▼ | 101% | 104% | 105% | 87% | 111% |
| 20250512 | 273 | 277 | 273 | 275 | 6,900 | 0 | 100% | 101% | 117% | -- | 99% | 102% | 105% | 87% | 108% |
| 20250513 | 275 | 291 | 272 | 273 | 353,800 | -2 | 99% | 99% | 5128% | ▼ | 98% | 106% | 104% | 86% | 107% |
| 20250514 | 276 | 278 | 270 | 270 | 23,700 | -3 | 99% | 98% | 7% | ▼▼ | 105% | 110% | 106% | 85% | 102% |
| 20250515 | 271 | 284 | 271 | 284 | 20,100 | 14 | 105% | 105% | 85% | ▲ | 100% | 111% | 104% | 90% | 106% |
| 20250516 | 276 | 278 | 274 | 275 | 9,500 | -9 | 97% | 100% | 47% | ▼ | 102% | 111% | 104% | 87% | 102% |
| 20250519 | 275 | 286 | 275 | 281 | 29,500 | 6 | 102% | 102% | 311% | ▲ | 104% | 100% | 102% | 99% | 104% |
| 20250520 | 282 | 343 | 279 | 293 | 474,700 | 12 | 104% | 104% | 1609% | ▲▲ | 100% | 96% | 96% | 100% | 109% |
| 20250521 | 298 | 330 | 290 | 298 | 340,000 | 5 | 102% | 100% | 72% | ▲▲▲ | 102% | 97% | 95% | 100% | 111% |
| 20250522 | 298 | 328 | 291 | 305 | 580,200 | 7 | 102% | 102% | 171% | ▲▲▲▲ | 92% | 94% | 92% | 100% | 113% |
| 20250523 | 308 | 310 | 280 | 283 | 298,600 | -22 | 93% | 92% | 51% | ▼ | 100% | 102% | 0% | 93% | 105% |
| 20250526 | 281 | 287 | 281 | 281 | 49,300 | -2 | 99% | 100% | 17% | ▼▼ | 101% | 101% | 0% | 92% | 104% |
| 20250527 | 283 | 288 | 282 | 285 | 31,100 | 4 | 101% | 101% | 63% | ▲ | 101% | 101% | 0% | 93% | 106% |
| 20250528 | 285 | 302 | 284 | 288 | 122,600 | 3 | 101% | 101% | 394% | ▲▲ | 98% | 99% | 0% | 94% | 107% |
| 20250529 | 290 | 291 | 283 | 285 | 25,400 | -3 | 99% | 98% | 21% | ▼ | 100% | 101% | 0% | 93% | 106% |
| 20250530 | 285 | 287 | 283 | 286 | 10,800 | 1 | 100% | 100% | 43% | ▲ | 98% | 98% | 0% | 94% | 106% |
| 20250602 | 287 | 287 | 282 | 282 | 17,500 | -4 | 99% | 98% | 162% | ▼ | 101% | 100% | 0% | 92% | 104% |
| 20250603 | 283 | 297 | 282 | 287 | 58,900 | 5 | 102% | 101% | 337% | ▲ | 100% | 0% | 0% | 94% | 106% |
| 20250604 | 287 | 288 | 285 | 287 | 6,400 | 0 | 100% | 100% | 11% | -- | 100% | 0% | 0% | 94% | 106% |
| 20250605 | 283 | 287 | 282 | 282 | 23,500 | -5 | 98% | 100% | 367% | ▼ | 99% | 0% | 0% | 92% | 104% |
| 20250606 | 284 | 286 | 282 | 282 | 6,400 | 0 | 100% | 99% | 27% | -- | % | % | % | 92% | 104% |
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 | 155,600 | 0 | 85,300 | 0 | 70,300 |
| 2025-05-23 | 0 | 170,200 | 0 | 91,500 | 0 | 78,700 |
| 2025-05-16 | 0 | 114,700 | 0 | 75,700 | 0 | 39,000 |
| 2025-05-09 | 0 | 116,700 | 0 | 67,300 | 0 | 49,400 |
| 2025-05-02 | 0 | 122,200 | 0 | 67,200 | 0 | 55,000 |
| 2025-04-25 | 0 | 121,500 | 0 | 64,900 | 0 | 56,600 |
| 2025-04-18 | 0 | 128,200 | 0 | 69,200 | 0 | 59,000 |
| 2025-04-11 | 0 | 93,000 | 0 | 60,100 | 0 | 32,900 |
| 2025-04-04 | 0 | 115,600 | 0 | 67,800 | 0 | 47,800 |
| 2025-03-28 | 0 | 121,600 | 0 | 73,800 | 0 | 47,800 |
| 2025-03-21 | 0 | 128,900 | 0 | 72,600 | 0 | 56,300 |
| 2025-03-14 | 0 | 130,300 | 0 | 70,800 | 0 | 59,500 |
| 2025-03-07 | 0 | 133,500 | 0 | 70,600 | 0 | 62,900 |
| 2025-02-28 | 0 | 166,800 | 0 | 98,100 | 0 | 68,700 |
| 2025-02-21 | 0 | 173,400 | 0 | 99,300 | 0 | 74,100 |
| 2025-02-14 | 0 | 179,400 | 0 | 104,900 | 0 | 74,500 |
| 2025-02-07 | 0 | 171,900 | 0 | 101,600 | 0 | 70,300 |
| 2025-01-31 | 0 | 165,400 | 0 | 97,600 | 0 | 67,800 |
| 2025-01-24 | 0 | 146,900 | 0 | 89,600 | 0 | 57,300 |
| 2025-01-17 | 0 | 148,200 | 0 | 89,400 | 0 | 58,800 |
| 2025-01-10 | 0 | 147,800 | 0 | 89,700 | 0 | 58,100 |
| 2024-12-27 | 0 | 151,600 | 0 | 90,000 | 0 | 61,600 |
| 2024-12-20 | 0 | 156,900 | 0 | 89,700 | 0 | 67,200 |
| 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 |
|---|---|---|---|
| 20250328 | 17:00 | 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 |
| 20250110 | 16:00 | シリウスＶ | 取締役候補者の選任に関するお知らせ |
| 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 | 2025-06-07 18:27:37 |
| 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 |