| 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 | 728 | 729 | 724 | 728 | 4,600 | 1 | 100% | 100% | 37% | ▲▲▲▲ | 100% | 99% | 96% | 97% | 102% |
| 20240925 | 729 | 732 | 725 | 731 | 7,200 | 3 | 100% | 100% | 157% | ▲▲▲▲▲ | 100% | 98% | 95% | 98% | 103% |
| 20240926 | 732 | 735 | 731 | 735 | 8,200 | 4 | 101% | 100% | 114% | ▲▲▲▲▲▲ | 100% | 98% | 96% | 99% | 103% |
| 20240927 | 720 | 723 | 711 | 720 | 11,200 | -15 | 98% | 100% | 137% | ▼ | 101% | 98% | 95% | 97% | 101% |
| 20240930 | 720 | 734 | 710 | 724 | 10,400 | 4 | 101% | 101% | 93% | ▲ | 99% | 98% | 94% | 97% | 102% |
| 20241001 | 723 | 725 | 715 | 718 | 4,100 | -6 | 99% | 99% | 39% | ▼ | 99% | 98% | 96% | 97% | 101% |
| 20241002 | 712 | 714 | 706 | 706 | 8,000 | -12 | 98% | 99% | 195% | ▼▼ | 98% | 98% | 96% | 95% | 100% |
| 20241003 | 712 | 712 | 694 | 698 | 13,500 | -8 | 99% | 98% | 169% | ▼▼▼ | 102% | 100% | 98% | 94% | 100% |
| 20241004 | 698 | 709 | 698 | 709 | 3,200 | 11 | 102% | 102% | 24% | ▲ | 99% | 98% | 97% | 96% | 102% |
| 20241007 | 709 | 709 | 697 | 701 | 6,900 | -8 | 99% | 99% | 216% | ▼ | 100% | 99% | 98% | 95% | 100% |
| 20241008 | 698 | 704 | 698 | 698 | 4,400 | -3 | 100% | 100% | 64% | ▼▼ | 100% | 98% | 98% | 95% | 100% |
| 20241009 | 699 | 704 | 699 | 700 | 3,600 | 2 | 100% | 100% | 82% | ▲ | 99% | 97% | 98% | 95% | 100% |
| 20241010 | 700 | 700 | 695 | 695 | 5,800 | -5 | 99% | 99% | 161% | ▼ | 100% | 97% | 99% | 95% | 100% |
| 20241011 | 695 | 696 | 692 | 692 | 2,600 | -3 | 100% | 100% | 45% | ▼▼ | 99% | 95% | 99% | 94% | 100% |
| 20241015 | 692 | 692 | 687 | 687 | 7,900 | -5 | 99% | 99% | 304% | ▼▼▼ | 99% | 97% | 100% | 93% | 100% |
| 20241016 | 687 | 687 | 661 | 681 | 5,900 | -6 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 97% | 100% | 93% | 100% |
| 20241017 | 681 | 683 | 668 | 673 | 10,100 | -8 | 99% | 99% | 171% | ▼▼▼▼▼ | 97% | 95% | 114% | 92% | 100% |
| 20241018 | 683 | 683 | 659 | 660 | 11,500 | -13 | 98% | 97% | 114% | ▼▼▼▼▼▼ | 100% | 95% | 124% | 90% | 100% |
| 20241021 | 660 | 664 | 650 | 660 | 17,100 | 0 | 100% | 100% | 149% | -- | 100% | 95% | 124% | 90% | 100% |
| 20241022 | 661 | 665 | 656 | 663 | 7,400 | 3 | 100% | 100% | 43% | ▲ | 98% | 99% | 125% | 90% | 100% |
| 20241023 | 657 | 657 | 645 | 646 | 7,900 | -17 | 97% | 98% | 107% | ▼ | 97% | 106% | 127% | 88% | 100% |
| 20241024 | 646 | 646 | 622 | 627 | 30,200 | -19 | 97% | 97% | 382% | ▼▼ | 99% | 110% | 131% | 85% | 100% |
| 20241025 | 625 | 630 | 615 | 618 | 11,000 | -9 | 99% | 99% | 36% | ▼▼▼ | 102% | 110% | 133% | 85% | 100% |
| 20241028 | 617 | 629 | 617 | 629 | 13,400 | 11 | 102% | 102% | 122% | ▲ | 103% | 106% | 130% | 87% | 102% |
| 20241029 | 629 | 650 | 620 | 650 | 10,700 | 21 | 103% | 103% | 80% | ▲▲ | 104% | 101% | 124% | 91% | 105% |
| 20241030 | 660 | 688 | 660 | 685 | 16,200 | 35 | 105% | 104% | 151% | ▲▲▲ | 99% | 100% | 120% | 97% | 111% |
| 20241031 | 682 | 689 | 675 | 678 | 6,800 | -7 | 99% | 99% | 42% | ▼ | 98% | 101% | 121% | 96% | 110% |
| 20241101 | 675 | 678 | 660 | 660 | 10,300 | -18 | 97% | 98% | 151% | ▼▼ | 100% | 102% | 124% | 93% | 107% |
| 20241105 | 663 | 666 | 663 | 666 | 3,900 | 6 | 101% | 100% | 38% | ▲ | 98% | 100% | 121% | 95% | 108% |
| 20241106 | 675 | 675 | 655 | 663 | 10,300 | -3 | 100% | 98% | 264% | ▼ | 103% | 103% | 124% | 95% | 107% |
| 20241107 | 662 | 682 | 661 | 682 | 5,700 | 19 | 103% | 103% | 55% | ▲ | 99% | 100% | 120% | 97% | 110% |
| 20241108 | 682 | 685 | 673 | 673 | 9,700 | -9 | 99% | 99% | 170% | ▼ | 101% | 116% | 122% | 97% | 109% |
| 20241111 | 673 | 683 | 673 | 677 | 1,700 | 4 | 101% | 101% | 18% | ▲ | 101% | 122% | 122% | 98% | 110% |
| 20241112 | 670 | 681 | 668 | 677 | 4,600 | 0 | 100% | 101% | 271% | -- | 100% | 121% | 121% | 99% | 110% |
| 20241113 | 677 | 687 | 677 | 680 | 7,600 | 3 | 100% | 100% | 165% | ▲ | 100% | 120% | 120% | 99% | 110% |
| 20241114 | 682 | 690 | 678 | 681 | 7,400 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 104% | 105% | 99% | 110% |
| 20241115 | 781 | 781 | 739 | 781 | 242,300 | 100 | 115% | 100% | 3274% | ▲▲▲ | 99% | 98% | 99% | 100% | 126% |
| 20241118 | 826 | 826 | 785 | 820 | 96,400 | 39 | 105% | 99% | 40% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 133% |
| 20241119 | 819 | 831 | 804 | 815 | 42,000 | -5 | 99% | 100% | 44% | ▼ | 100% | 98% | 99% | 99% | 132% |
| 20241120 | 816 | 816 | 782 | 812 | 46,600 | -3 | 100% | 100% | 111% | ▼▼ | 100% | 99% | 99% | 99% | 131% |
| 20241121 | 812 | 815 | 790 | 808 | 20,100 | -4 | 100% | 100% | 43% | ▼▼▼ | 99% | 101% | 100% | 99% | 131% |
| 20241122 | 808 | 808 | 788 | 798 | 18,300 | -10 | 99% | 99% | 91% | ▼▼▼▼ | 100% | 103% | 101% | 97% | 129% |
| 20241125 | 798 | 804 | 786 | 798 | 29,800 | 0 | 100% | 100% | 163% | -- | 100% | 102% | 100% | 97% | 127% |
| 20241126 | 801 | 803 | 790 | 800 | 14,600 | 2 | 100% | 100% | 49% | ▲ | 101% | 102% | 100% | 98% | 123% |
| 20241127 | 800 | 811 | 789 | 805 | 19,800 | 5 | 101% | 101% | 136% | ▲▲ | 102% | 101% | 100% | 98% | 122% |
| 20241128 | 800 | 815 | 800 | 815 | 39,700 | 10 | 101% | 102% | 201% | ▲▲▲ | 101% | 99% | 98% | 99% | 123% |
| 20241129 | 815 | 828 | 808 | 820 | 16,400 | 5 | 101% | 101% | 41% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 124% |
| 20241202 | 820 | 835 | 812 | 816 | 19,900 | -4 | 100% | 100% | 121% | ▼ | 98% | 99% | 97% | 100% | 123% |
| 20241203 | 816 | 816 | 782 | 801 | 16,500 | -15 | 98% | 98% | 83% | ▼▼ | 101% | 101% | 99% | 98% | 121% |
| 20241204 | 801 | 807 | 796 | 806 | 6,600 | 5 | 101% | 101% | 40% | ▲ | 100% | 99% | 98% | 98% | 120% |
| 20241205 | 805 | 805 | 796 | 804 | 7,600 | -2 | 100% | 100% | 115% | ▼ | 100% | 99% | 97% | 98% | 119% |
| 20241206 | 804 | 804 | 796 | 804 | 7,800 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 0% | 98% | 119% |
| 20241209 | 809 | 809 | 799 | 806 | 5,700 | 2 | 100% | 100% | 73% | ▲ | 100% | 100% | 0% | 98% | 119% |
| 20241210 | 801 | 805 | 794 | 798 | 6,400 | -8 | 99% | 100% | 112% | ▼ | 100% | 100% | 0% | 97% | 117% |
| 20241211 | 799 | 804 | 797 | 799 | 6,200 | 1 | 100% | 100% | 97% | ▲ | 100% | 99% | 0% | 97% | 117% |
| 20241212 | 799 | 803 | 797 | 799 | 10,600 | 0 | 100% | 100% | 171% | -- | 100% | 98% | 0% | 97% | 102% |
| 20241213 | 804 | 804 | 791 | 800 | 10,900 | 1 | 100% | 100% | 103% | ▲ | 99% | 98% | 0% | 98% | 100% |
| 20241216 | 805 | 805 | 789 | 798 | 15,300 | -2 | 100% | 99% | 140% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241217 | 796 | 798 | 787 | 788 | 8,500 | -10 | 99% | 99% | 56% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 789 | 791 | 785 | 789 | 7,200 | 1 | 100% | 100% | 85% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 789 | 789 | 776 | 786 | 11,200 | -3 | 100% | 100% | 156% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 787 | 788 | 776 | 782 | 10,800 | -4 | 99% | 99% | 96% | ▼▼ | % | % | % | 95% | 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 | 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 |
|---|---|---|---|
| 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） | 2024-12-21 10:22:44 |
| 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 |