| 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 | 919 | 922 | 908 | 913 | 26,900 | 6 | 101% | 99% | 345% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 111% |
| 20250311 | 906 | 913 | 885 | 909 | 18,400 | -4 | 100% | 100% | 68% | ▼ | 99% | 100% | 102% | 100% | 111% |
| 20250312 | 910 | 911 | 897 | 897 | 10,500 | -12 | 99% | 99% | 57% | ▼▼ | 100% | 102% | 104% | 98% | 109% |
| 20250313 | 894 | 904 | 893 | 897 | 10,000 | 0 | 100% | 100% | 95% | -- | 100% | 103% | 102% | 98% | 109% |
| 20250314 | 898 | 900 | 890 | 899 | 13,900 | 2 | 100% | 100% | 139% | ▲ | 100% | 103% | 101% | 98% | 109% |
| 20250317 | 914 | 914 | 901 | 910 | 20,300 | 11 | 101% | 100% | 146% | ▲▲ | 99% | 104% | 100% | 100% | 107% |
| 20250318 | 913 | 913 | 896 | 908 | 31,000 | -2 | 100% | 99% | 153% | ▼ | 100% | 104% | 99% | 99% | 103% |
| 20250319 | 914 | 916 | 902 | 915 | 21,400 | 7 | 101% | 100% | 69% | ▲ | 101% | 102% | 101% | 100% | 104% |
| 20250321 | 915 | 925 | 915 | 923 | 28,100 | 8 | 101% | 101% | 131% | ▲▲ | 101% | 100% | 99% | 100% | 105% |
| 20250324 | 930 | 943 | 926 | 939 | 34,700 | 16 | 102% | 101% | 123% | ▲▲▲ | 101% | 99% | 109% | 100% | 107% |
| 20250325 | 940 | 950 | 939 | 950 | 18,600 | 11 | 101% | 101% | 54% | ▲▲▲▲ | 98% | 96% | 107% | 100% | 108% |
| 20250326 | 954 | 955 | 936 | 937 | 18,500 | -13 | 99% | 98% | 99% | ▼ | 100% | 99% | 109% | 99% | 107% |
| 20250327 | 933 | 943 | 925 | 929 | 23,900 | -8 | 99% | 100% | 129% | ▼▼ | 100% | 98% | 110% | 98% | 106% |
| 20250328 | 927 | 941 | 924 | 930 | 7,500 | 1 | 100% | 100% | 31% | ▲ | 99% | 97% | 111% | 98% | 106% |
| 20250331 | 921 | 930 | 906 | 912 | 30,200 | -18 | 98% | 99% | 403% | ▼ | 101% | 94% | 112% | 96% | 103% |
| 20250401 | 914 | 929 | 913 | 920 | 12,600 | 8 | 101% | 101% | 42% | ▲ | 100% | 90% | 111% | 97% | 104% |
| 20250402 | 916 | 924 | 910 | 913 | 12,600 | -7 | 99% | 100% | 100% | ▼ | 101% | 95% | 116% | 96% | 103% |
| 20250403 | 881 | 902 | 866 | 894 | 28,000 | -19 | 98% | 101% | 222% | ▼▼ | 98% | 98% | 116% | 94% | 100% |
| 20250404 | 879 | 892 | 815 | 861 | 59,800 | -33 | 96% | 98% | 214% | ▼▼▼ | 102% | 108% | 126% | 91% | 100% |
| 20250408 | 810 | 847 | 803 | 827 | 24,000 | -34 | 96% | 102% | 40% | ▼▼▼▼ | 98% | 107% | 124% | 87% | 100% |
| 20250409 | 812 | 812 | 782 | 794 | 20,800 | -33 | 96% | 98% | 87% | ▼▼▼▼▼ | 98% | 103% | 118% | 84% | 100% |
| 20250410 | 854 | 855 | 830 | 841 | 14,600 | 47 | 106% | 98% | 70% | ▲ | 103% | 108% | 121% | 89% | 106% |
| 20250411 | 833 | 858 | 817 | 858 | 20,500 | 17 | 102% | 103% | 140% | ▲▲ | 101% | 106% | 117% | 90% | 108% |
| 20250414 | 865 | 878 | 865 | 872 | 9,200 | 14 | 102% | 101% | 45% | ▲▲▲ | 99% | 105% | 118% | 92% | 110% |
| 20250415 | 873 | 875 | 855 | 865 | 55,000 | -7 | 99% | 99% | 598% | ▼ | 100% | 117% | 117% | 91% | 109% |
| 20250416 | 874 | 888 | 865 | 878 | 20,900 | 13 | 102% | 100% | 38% | ▲ | 102% | 116% | 116% | 92% | 111% |
| 20250417 | 882 | 911 | 873 | 903 | 33,200 | 25 | 103% | 102% | 159% | ▲▲ | 101% | 111% | 113% | 95% | 114% |
| 20250418 | 911 | 926 | 911 | 920 | 19,700 | 17 | 102% | 101% | 59% | ▲▲▲ | 100% | 108% | 111% | 97% | 116% |
| 20250421 | 921 | 921 | 905 | 918 | 13,300 | -2 | 100% | 100% | 68% | ▼ | 104% | 102% | 105% | 97% | 116% |
| 20250422 | 978 | 1,031 | 975 | 1,020 | 272,400 | 102 | 111% | 104% | 2048% | ▲ | 98% | 96% | 100% | 100% | 128% |
| 20250423 | 1,028 | 1,030 | 999 | 1,007 | 64,600 | -13 | 99% | 98% | 24% | ▼ | 97% | 98% | 102% | 99% | 127% |
| 20250424 | 1,007 | 1,010 | 973 | 979 | 34,400 | -28 | 97% | 97% | 53% | ▼▼ | 102% | 101% | 109% | 96% | 123% |
| 20250425 | 979 | 1,008 | 978 | 996 | 41,900 | 17 | 102% | 102% | 122% | ▲ | 100% | 103% | 109% | 98% | 125% |
| 20250428 | 983 | 991 | 982 | 983 | 12,000 | -13 | 99% | 100% | 29% | ▼ | 100% | 102% | 110% | 96% | 124% |
| 20250430 | 984 | 998 | 956 | 987 | 38,700 | 4 | 100% | 100% | 323% | ▲ | 98% | 101% | 110% | 97% | 124% |
| 20250501 | 987 | 988 | 970 | 970 | 15,700 | -17 | 98% | 98% | 41% | ▼ | 101% | 102% | 111% | 95% | 122% |
| 20250502 | 974 | 985 | 956 | 985 | 26,500 | 15 | 102% | 101% | 169% | ▲ | 102% | 103% | 111% | 97% | 124% |
| 20250507 | 984 | 1,008 | 972 | 1,008 | 32,800 | 23 | 102% | 102% | 124% | ▲▲ | 98% | 103% | 112% | 99% | 127% |
| 20250508 | 1,000 | 1,007 | 981 | 981 | 15,500 | -27 | 97% | 98% | 47% | ▼ | 101% | 104% | 114% | 96% | 124% |
| 20250509 | 985 | 1,000 | 985 | 995 | 12,000 | 14 | 101% | 101% | 77% | ▲ | 100% | 102% | 113% | 98% | 125% |
| 20250512 | 998 | 1,003 | 992 | 996 | 10,100 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 111% | 98% | 118% |
| 20250513 | 1,011 | 1,022 | 975 | 1,010 | 89,700 | 14 | 101% | 100% | 888% | ▲▲▲ | 102% | 101% | 111% | 99% | 118% |
| 20250514 | 1,010 | 1,031 | 1,006 | 1,026 | 24,700 | 16 | 102% | 102% | 28% | ▲▲▲▲ | 99% | 100% | 110% | 100% | 119% |
| 20250515 | 1,026 | 1,040 | 980 | 1,016 | 57,500 | -10 | 99% | 99% | 233% | ▼ | 98% | 100% | 112% | 99% | 117% |
| 20250516 | 1,008 | 1,014 | 964 | 992 | 105,900 | -24 | 98% | 98% | 184% | ▼▼ | 101% | 102% | 112% | 97% | 113% |
| 20250519 | 1,003 | 1,020 | 993 | 1,009 | 46,000 | 17 | 102% | 101% | 43% | ▲ | 102% | 107% | 112% | 98% | 112% |
| 20250520 | 1,002 | 1,024 | 997 | 1,024 | 30,600 | 15 | 101% | 102% | 67% | ▲▲ | 99% | 105% | 110% | 100% | 112% |
| 20250521 | 1,020 | 1,025 | 1,005 | 1,010 | 21,500 | -14 | 99% | 99% | 70% | ▼ | 100% | 108% | 110% | 98% | 110% |
| 20250522 | 1,005 | 1,017 | 992 | 1,009 | 13,600 | -1 | 100% | 100% | 63% | ▼▼ | 102% | 108% | 109% | 98% | 104% |
| 20250523 | 1,009 | 1,038 | 1,009 | 1,026 | 23,200 | 17 | 102% | 102% | 171% | ▲ | 103% | 103% | 0% | 100% | 106% |
| 20250526 | 1,040 | 1,075 | 1,035 | 1,072 | 68,100 | 46 | 104% | 103% | 294% | ▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20250527 | 1,072 | 1,072 | 1,056 | 1,067 | 23,100 | -5 | 100% | 100% | 34% | ▼ | 101% | 102% | 0% | 100% | 110% |
| 20250528 | 1,070 | 1,085 | 1,060 | 1,085 | 35,900 | 18 | 102% | 101% | 155% | ▲ | 98% | 103% | 0% | 100% | 112% |
| 20250529 | 1,088 | 1,097 | 1,061 | 1,069 | 33,200 | -16 | 99% | 98% | 92% | ▼ | 99% | 105% | 0% | 99% | 110% |
| 20250530 | 1,069 | 1,084 | 1,054 | 1,059 | 21,000 | -10 | 99% | 99% | 63% | ▼▼ | 101% | 106% | 0% | 98% | 109% |
| 20250602 | 1,050 | 1,070 | 1,045 | 1,064 | 16,200 | 5 | 100% | 101% | 77% | ▲ | 100% | 101% | 0% | 98% | 108% |
| 20250603 | 1,094 | 1,104 | 1,082 | 1,090 | 93,000 | 26 | 102% | 100% | 574% | ▲▲ | 102% | 0% | 0% | 100% | 111% |
| 20250604 | 1,100 | 1,131 | 1,092 | 1,124 | 68,200 | 34 | 103% | 102% | 73% | ▲▲▲ | 99% | 0% | 0% | 100% | 115% |
| 20250605 | 1,124 | 1,163 | 1,110 | 1,110 | 91,300 | -14 | 99% | 99% | 134% | ▼ | 100% | 0% | 0% | 99% | 112% |
| 20250606 | 1,104 | 1,119 | 1,078 | 1,102 | 77,600 | -8 | 99% | 100% | 85% | ▼▼ | % | % | % | 98% | 111% |
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 | 475,400 | 0 | 237,900 | 0 | 237,500 |
| 2025-05-23 | 0 | 456,900 | 0 | 221,300 | 0 | 235,600 |
| 2025-05-16 | 0 | 466,400 | 0 | 226,400 | 0 | 240,000 |
| 2025-05-09 | 0 | 442,600 | 0 | 202,900 | 0 | 239,700 |
| 2025-05-02 | 0 | 438,300 | 0 | 195,800 | 0 | 242,500 |
| 2025-04-25 | 0 | 445,300 | 0 | 185,500 | 0 | 259,800 |
| 2025-04-18 | 0 | 405,800 | 0 | 186,700 | 0 | 219,100 |
| 2025-04-11 | 0 | 363,500 | 0 | 143,900 | 0 | 219,600 |
| 2025-04-04 | 0 | 370,100 | 0 | 159,800 | 0 | 210,300 |
| 2025-03-28 | 0 | 405,500 | 0 | 160,600 | 0 | 244,900 |
| 2025-03-21 | 0 | 411,700 | 0 | 160,000 | 0 | 251,700 |
| 2025-03-14 | 0 | 397,600 | 0 | 155,600 | 0 | 242,000 |
| 2025-03-07 | 0 | 394,200 | 0 | 157,500 | 0 | 236,700 |
| 2025-02-28 | 0 | 334,100 | 0 | 155,700 | 0 | 178,400 |
| 2025-02-21 | 0 | 334,100 | 0 | 163,000 | 0 | 171,100 |
| 2025-02-14 | 0 | 293,000 | 0 | 166,000 | 0 | 127,000 |
| 2025-02-07 | 0 | 283,900 | 0 | 156,600 | 0 | 127,300 |
| 2025-01-31 | 0 | 288,400 | 0 | 154,600 | 0 | 133,800 |
| 2025-01-24 | 0 | 291,800 | 0 | 152,500 | 0 | 139,300 |
| 2025-01-17 | 0 | 284,500 | 0 | 152,600 | 0 | 131,900 |
| 2025-01-10 | 0 | 277,700 | 0 | 152,500 | 0 | 125,200 |
| 2024-12-27 | 0 | 286,100 | 0 | 153,900 | 0 | 132,200 |
| 2024-12-20 | 0 | 290,200 | 0 | 161,000 | 0 | 129,200 |
| 2024-12-13 | 0 | 293,400 | 0 | 164,000 | 0 | 129,400 |
| 2024-12-06 | 0 | 288,900 | 0 | 165,500 | 0 | 123,400 |
| 2024-11-29 | 0 | 310,900 | 0 | 165,200 | 0 | 145,700 |
| 2024-11-22 | 0 | 299,300 | 0 | 162,300 | 0 | 137,000 |
| 2024-11-15 | 7,800 | 292,200 | 7,800 | 159,400 | 0 | 132,800 |
| 2024-11-08 | 0 | 273,400 | 0 | 154,000 | 0 | 119,400 |
| 2024-11-01 | 0 | 277,100 | 0 | 155,000 | 0 | 122,100 |
| 2024-10-25 | 0 | 279,500 | 0 | 156,100 | 0 | 123,400 |
| 2024-10-18 | 0 | 288,600 | 0 | 164,700 | 0 | 123,900 |
| 2024-10-11 | 0 | 298,300 | 0 | 169,100 | 0 | 129,200 |
| 2024-10-04 | 0 | 297,300 | 0 | 167,900 | 0 | 129,400 |
| 2024-09-27 | 0 | 290,100 | 0 | 166,200 | 0 | 123,900 |
| 2024-09-20 | 0 | 292,800 | 0 | 171,400 | 0 | 121,400 |
| 2024-09-13 | 0 | 299,600 | 0 | 180,600 | 0 | 119,000 |
| 2024-09-06 | 0 | 292,000 | 0 | 174,400 | 0 | 117,600 |
| 2024-08-30 | 0 | 301,800 | 0 | 185,700 | 0 | 116,100 |
| 2024-08-23 | 0 | 298,600 | 0 | 185,000 | 0 | 113,600 |
| 2024-08-16 | 0 | 303,100 | 0 | 193,900 | 0 | 109,200 |
| 2024-08-09 | 0 | 326,500 | 0 | 213,600 | 0 | 112,900 |
| 2024-08-02 | 0 | 347,100 | 0 | 220,700 | 0 | 126,400 |
| 2024-07-26 | 0 | 350,600 | 0 | 222,800 | 0 | 127,800 |
| 2024-07-19 | 0 | 343,300 | 0 | 224,900 | 0 | 118,400 |
| 2024-07-12 | 0 | 354,200 | 0 | 230,900 | 0 | 123,300 |
| 2024-07-05 | 0 | 352,400 | 0 | 229,200 | 0 | 123,200 |
| 2024-06-28 | 0 | 355,700 | 0 | 235,800 | 0 | 119,900 |
| 2024-06-21 | 0 | 355,400 | 0 | 233,200 | 0 | 122,200 |
| 2024-06-14 | 0 | 360,500 | 0 | 237,100 | 0 | 123,400 |
| 2024-06-07 | 0 | 344,900 | 0 | 220,400 | 0 | 124,500 |
| 2024-05-31 | 0 | 352,600 | 0 | 223,100 | 0 | 129,500 |
| 2024-05-24 | 0 | 356,800 | 0 | 224,000 | 0 | 132,800 |
| 2024-05-17 | 0 | 359,700 | 0 | 221,200 | 0 | 138,500 |
| 2024-05-10 | 0 | 356,700 | 0 | 221,800 | 0 | 134,900 |
| 2024-05-02 | 0 | 368,600 | 0 | 229,000 | 0 | 139,600 |
| 2024-04-26 | 0 | 374,600 | 0 | 233,300 | 0 | 141,300 |
| 2024-04-19 | 0 | 368,700 | 0 | 225,900 | 0 | 142,800 |
| 2024-04-12 | 0 | 366,400 | 0 | 224,400 | 0 | 142,000 |
| 2024-04-05 | 0 | 362,200 | 0 | 218,800 | 0 | 143,400 |
| 2024-03-29 | 0 | 357,500 | 0 | 219,000 | 0 | 138,500 |
| 2024-03-22 | 0 | 340,000 | 0 | 194,000 | 0 | 146,000 |
| 2024-03-15 | 0 | 348,800 | 0 | 195,500 | 0 | 153,300 |
| 2024-03-08 | 0 | 367,000 | 0 | 196,900 | 0 | 170,100 |
| 2024-03-01 | 0 | 322,000 | 0 | 190,400 | 0 | 131,600 |
| 2024-02-22 | 0 | 319,900 | 0 | 191,900 | 0 | 128,000 |
| 2024-02-16 | 0 | 341,900 | 0 | 199,900 | 0 | 142,000 |
| 2024-02-09 | 0 | 346,200 | 0 | 201,500 | 0 | 144,700 |
| 2024-02-02 | 0 | 340,300 | 0 | 185,700 | 0 | 154,600 |
| 2024-01-26 | 0 | 344,200 | 0 | 187,300 | 0 | 156,900 |
| 2024-01-19 | 0 | 362,900 | 0 | 193,800 | 0 | 169,100 |
| 2024-01-12 | 0 | 315,400 | 0 | 192,800 | 0 | 122,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 17:00 | Ｇ－エスユーエス | 2025年９月期 中間期決算説明会資料 |
| 20250515 | 17:00 | Ｇ－エスユーエス | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250421 | 17:00 | Ｇ－エスユーエス | 2025年９月期第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20250214 | 16:30 | Ｇ－エスユーエス | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241213 | 17:00 | Ｇ－エスユーエス | 事業計画及び成長可能性に関する事項 |
| 20241125 | 17:00 | Ｇ－エスユーエス | 支配株主等に関する事項について |
| 20241125 | 15:00 | Ｇ－エスユーエス | 取締役候補者及び監査役候補者の選定に関するお知らせ |
| 20241114 | 17:00 | Ｇ－エスユーエス | 剰余金の配当に関するお知らせ |
| 20241114 | 17:00 | Ｇ－エスユーエス | 2024年９月期 決算説明会資料 |
| 20241114 | 17:00 | Ｇ－エスユーエス | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20240827 | 17:00 | Ｇ－エスユーエス | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240801 | 17:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240701 | 17:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240603 | 17:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240515 | 17:00 | Ｇ－エスユーエス | 2024年９月期 第２四半期決算説明会資料 |
| 20240515 | 17:00 | Ｇ－エスユーエス | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240501 | 15:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240304 | 15:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | Ｇ－エスユーエス | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240201 | 17:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
| 20240109 | 17:00 | Ｇ－エスユーエス | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6554 | 1 | 人と企業の笑顔が見たい - 株式会社エスユーエス（SUS） | 2025-06-07 08:22:36 |
| 6554 | 2 | ディスクロージャーポリシー - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:51 |
| 6554 | 2 | よくあるご質問（FAQ） - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:49 |
| 6554 | 2 | 電子公告 - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:48 |
| 6554 | 2 | 株式の情報 - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:46 |
| 6554 | 2 | 株主総会関連資料 - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:44 |
| 6554 | 2 | 適時開示情報 - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:42 |
| 6554 | 2 | 業績・財務ハイライト - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:41 |
| 6554 | 2 | 決算説明会資料 - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:38 |
| 6554 | 2 | 有価証券報告書 - 株式会社エスユーエス（SUS） | 2024-06-18 17:22:36 |