| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 840 | 843 | 835 | 835 | 10,300 | -5 | 99% | 99% | 64% | ▼ | 100% | 99% | 108% | 99% | 107% |
| 20250121 | 838 | 840 | 832 | 838 | 5,200 | 3 | 100% | 100% | 50% | ▲ | 99% | 100% | 108% | 100% | 108% |
| 20250122 | 838 | 842 | 828 | 828 | 21,800 | -10 | 99% | 99% | 419% | ▼ | 100% | 102% | 109% | 99% | 106% |
| 20250123 | 833 | 837 | 829 | 829 | 5,600 | 1 | 100% | 100% | 26% | ▲ | 100% | 103% | 110% | 99% | 106% |
| 20250124 | 827 | 834 | 820 | 826 | 11,000 | -3 | 100% | 100% | 196% | ▼ | 100% | 104% | 109% | 98% | 106% |
| 20250127 | 830 | 837 | 828 | 832 | 8,200 | 6 | 101% | 100% | 75% | ▲ | 101% | 104% | 109% | 99% | 107% |
| 20250128 | 832 | 839 | 832 | 838 | 5,300 | 6 | 101% | 101% | 65% | ▲▲ | 101% | 102% | 108% | 100% | 108% |
| 20250129 | 843 | 852 | 834 | 852 | 40,300 | 14 | 102% | 101% | 760% | ▲▲▲ | 100% | 102% | 106% | 100% | 107% |
| 20250130 | 853 | 855 | 845 | 855 | 4,700 | 3 | 100% | 100% | 12% | ▲▲▲▲ | 101% | 102% | 106% | 100% | 107% |
| 20250131 | 855 | 864 | 855 | 864 | 7,000 | 9 | 101% | 101% | 149% | ▲▲▲▲▲ | 100% | 99% | 105% | 100% | 108% |
| 20250203 | 864 | 864 | 858 | 862 | 9,400 | -2 | 100% | 100% | 134% | ▼ | 100% | 98% | 104% | 100% | 108% |
| 20250204 | 866 | 866 | 857 | 864 | 5,600 | 2 | 100% | 100% | 60% | ▲ | 101% | 96% | 105% | 100% | 107% |
| 20250205 | 864 | 869 | 861 | 869 | 7,400 | 5 | 101% | 101% | 132% | ▲▲ | 99% | 95% | 104% | 100% | 106% |
| 20250206 | 869 | 869 | 857 | 859 | 14,700 | -10 | 99% | 99% | 199% | ▼ | 99% | 99% | 106% | 99% | 105% |
| 20250207 | 858 | 860 | 851 | 851 | 5,800 | -8 | 99% | 99% | 39% | ▼▼ | 98% | 106% | 107% | 98% | 104% |
| 20250210 | 852 | 852 | 832 | 832 | 11,600 | -19 | 98% | 98% | 200% | ▼▼▼ | 99% | 109% | 110% | 96% | 101% |
| 20250212 | 832 | 836 | 820 | 820 | 18,300 | -12 | 99% | 99% | 158% | ▼▼▼▼ | 100% | 111% | 111% | 94% | 100% |
| 20250213 | 820 | 837 | 818 | 822 | 9,500 | 2 | 100% | 100% | 52% | ▲ | 103% | 109% | 111% | 95% | 100% |
| 20250214 | 825 | 850 | 825 | 850 | 13,200 | 28 | 103% | 103% | 139% | ▲▲ | 98% | 96% | 98% | 98% | 104% |
| 20250217 | 930 | 932 | 901 | 907 | 110,500 | 57 | 107% | 98% | 837% | ▲▲▲ | 99% | 97% | 100% | 100% | 111% |
| 20250218 | 914 | 914 | 890 | 907 | 31,200 | 0 | 100% | 99% | 28% | -- | 99% | 98% | 102% | 100% | 111% |
| 20250219 | 909 | 909 | 899 | 901 | 9,000 | -6 | 99% | 99% | 29% | ▼ | 99% | 100% | 103% | 99% | 110% |
| 20250220 | 898 | 900 | 891 | 893 | 12,600 | -8 | 99% | 99% | 140% | ▼▼ | 100% | 101% | 106% | 98% | 109% |
| 20250225 | 882 | 890 | 880 | 880 | 13,300 | -13 | 99% | 100% | 106% | ▼▼▼ | 101% | 101% | 108% | 97% | 107% |
| 20250226 | 880 | 890 | 870 | 890 | 16,300 | 10 | 101% | 101% | 123% | ▲ | 100% | 100% | 107% | 98% | 109% |
| 20250227 | 890 | 896 | 882 | 894 | 15,200 | 4 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 108% | 99% | 109% |
| 20250228 | 882 | 895 | 872 | 878 | 21,000 | -16 | 98% | 100% | 138% | ▼ | 100% | 102% | 107% | 97% | 107% |
| 20250303 | 891 | 897 | 879 | 893 | 90,300 | 15 | 102% | 100% | 430% | ▲ | 99% | 102% | 106% | 98% | 109% |
| 20250304 | 896 | 897 | 883 | 885 | 14,100 | -8 | 99% | 99% | 16% | ▼ | 100% | 102% | 107% | 98% | 108% |
| 20250305 | 892 | 892 | 882 | 890 | 7,600 | 5 | 101% | 100% | 54% | ▲ | 101% | 101% | 106% | 98% | 109% |
| 20250306 | 896 | 908 | 892 | 902 | 31,300 | 12 | 101% | 101% | 412% | ▲▲ | 101% | 99% | 105% | 99% | 110% |
| 20250307 | 902 | 908 | 897 | 907 | 7,800 | 5 | 101% | 101% | 25% | ▲▲▲ | 99% | 98% | 103% | 100% | 111% |
| 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% | 98% | 100% | 107% |
| 20250325 | 940 | 950 | 939 | 950 | 18,600 | 11 | 101% | 101% | 54% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 108% |
| 20250326 | 954 | 955 | 936 | 937 | 18,500 | -13 | 99% | 98% | 99% | ▼ | 100% | 99% | 99% | 99% | 107% |
| 20250327 | 933 | 943 | 925 | 929 | 23,900 | -8 | 99% | 100% | 129% | ▼▼ | 100% | 98% | 99% | 98% | 106% |
| 20250328 | 927 | 941 | 924 | 930 | 7,500 | 1 | 100% | 100% | 31% | ▲ | 99% | 97% | 100% | 98% | 106% |
| 20250331 | 921 | 930 | 906 | 912 | 30,200 | -18 | 98% | 99% | 403% | ▼ | 101% | 94% | 101% | 96% | 103% |
| 20250401 | 914 | 929 | 913 | 920 | 12,600 | 8 | 101% | 101% | 42% | ▲ | 100% | 90% | 100% | 97% | 104% |
| 20250402 | 916 | 924 | 910 | 913 | 12,600 | -7 | 99% | 100% | 100% | ▼ | 101% | 95% | 104% | 96% | 103% |
| 20250403 | 881 | 902 | 866 | 894 | 28,000 | -19 | 98% | 101% | 222% | ▼▼ | 98% | 98% | 0% | 94% | 100% |
| 20250404 | 879 | 892 | 815 | 861 | 59,800 | -33 | 96% | 98% | 214% | ▼▼▼ | 102% | 108% | 0% | 91% | 100% |
| 20250408 | 810 | 847 | 803 | 827 | 24,000 | -34 | 96% | 102% | 40% | ▼▼▼▼ | 98% | 107% | 0% | 87% | 100% |
| 20250409 | 812 | 812 | 782 | 794 | 20,800 | -33 | 96% | 98% | 87% | ▼▼▼▼▼ | 98% | 103% | 0% | 84% | 100% |
| 20250410 | 854 | 855 | 830 | 841 | 14,600 | 47 | 106% | 98% | 70% | ▲ | 103% | 108% | 0% | 89% | 106% |
| 20250411 | 833 | 858 | 817 | 858 | 20,500 | 17 | 102% | 103% | 140% | ▲▲ | 101% | 106% | 0% | 90% | 108% |
| 20250414 | 865 | 878 | 865 | 872 | 9,200 | 14 | 102% | 101% | 45% | ▲▲▲ | 99% | 105% | 0% | 92% | 110% |
| 20250415 | 873 | 875 | 855 | 865 | 55,000 | -7 | 99% | 99% | 598% | ▼ | 100% | 0% | 0% | 91% | 109% |
| 20250416 | 874 | 888 | 865 | 878 | 20,900 | 13 | 102% | 100% | 38% | ▲ | 102% | 0% | 0% | 92% | 111% |
| 20250417 | 882 | 911 | 873 | 903 | 33,200 | 25 | 103% | 102% | 159% | ▲▲ | 101% | 0% | 0% | 95% | 114% |
| 20250418 | 911 | 926 | 911 | 920 | 19,700 | 17 | 102% | 101% | 59% | ▲▲▲ | % | % | % | 97% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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） | 2025-04-19 03:27:20 |
| 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 |