| 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 | 2,818 | 2,839 | 2,772 | 2,816 | 1,346,800 | -12 | 100% | 100% | 76% | ▼ | 99% | 103% | 104% | 99% | 105% |
| 20240925 | 2,784 | 2,806 | 2,742 | 2,768 | 1,483,400 | -48 | 98% | 99% | 110% | ▼▼ | 100% | 103% | 104% | 97% | 103% |
| 20240926 | 2,790 | 2,805 | 2,768 | 2,801 | 1,712,400 | 33 | 101% | 100% | 115% | ▲ | 105% | 105% | 105% | 98% | 104% |
| 20240927 | 2,774 | 2,914 | 2,764 | 2,913 | 1,547,300 | 113 | 104% | 105% | 90% | ▲▲ | 102% | 105% | 104% | 100% | 108% |
| 20240930 | 2,777 | 2,864 | 2,766 | 2,827 | 1,634,600 | -86 | 97% | 102% | 106% | ▼ | 102% | 104% | 102% | 97% | 105% |
| 20241001 | 2,829 | 2,890 | 2,807 | 2,876 | 1,209,100 | 49 | 102% | 102% | 74% | ▲ | 99% | 103% | 101% | 99% | 107% |
| 20241002 | 2,866 | 2,880 | 2,815 | 2,835 | 1,171,800 | -41 | 99% | 99% | 97% | ▼ | 100% | 100% | 99% | 97% | 105% |
| 20241003 | 2,908 | 2,911 | 2,852 | 2,907 | 1,114,800 | 72 | 103% | 100% | 95% | ▲ | 100% | 99% | 99% | 100% | 108% |
| 20241004 | 2,914 | 2,947 | 2,906 | 2,923 | 1,111,400 | 16 | 101% | 100% | 100% | ▲▲ | 99% | 98% | 96% | 100% | 109% |
| 20241007 | 2,968 | 2,977 | 2,940 | 2,953 | 1,300,100 | 31 | 101% | 99% | 117% | ▲▲▲ | 102% | 101% | 100% | 100% | 110% |
| 20241008 | 2,858 | 2,913 | 2,858 | 2,902 | 1,115,000 | -52 | 98% | 102% | 86% | ▼ | 99% | 98% | 102% | 98% | 108% |
| 20241009 | 2,927 | 2,938 | 2,871 | 2,899 | 1,079,600 | -3 | 100% | 99% | 97% | ▼▼ | 99% | 97% | 108% | 98% | 107% |
| 20241010 | 2,902 | 2,902 | 2,856 | 2,878 | 1,294,400 | -22 | 99% | 99% | 120% | ▼▼▼ | 102% | 99% | 111% | 97% | 106% |
| 20241011 | 2,849 | 2,915 | 2,841 | 2,900 | 962,000 | 23 | 101% | 102% | 74% | ▲ | 98% | 98% | 108% | 98% | 105% |
| 20241015 | 2,927 | 2,927 | 2,850 | 2,854 | 1,460,400 | -47 | 98% | 98% | 152% | ▼ | 100% | 103% | 113% | 97% | 103% |
| 20241016 | 2,809 | 2,865 | 2,799 | 2,822 | 1,366,600 | -32 | 99% | 100% | 94% | ▼▼ | 100% | 101% | 112% | 96% | 102% |
| 20241017 | 2,813 | 2,831 | 2,801 | 2,811 | 998,300 | -11 | 100% | 100% | 73% | ▼▼▼ | 99% | 99% | 111% | 95% | 102% |
| 20241018 | 2,854 | 2,868 | 2,818 | 2,826 | 1,090,900 | 15 | 101% | 99% | 109% | ▲ | 101% | 100% | 111% | 96% | 102% |
| 20241021 | 2,849 | 2,900 | 2,832 | 2,882 | 969,000 | 57 | 102% | 101% | 89% | ▲▲ | 99% | 99% | 110% | 98% | 104% |
| 20241022 | 2,871 | 2,871 | 2,825 | 2,840 | 1,017,200 | -42 | 99% | 99% | 105% | ▼ | 99% | 100% | 111% | 96% | 103% |
| 20241023 | 2,840 | 2,864 | 2,810 | 2,820 | 963,000 | -20 | 99% | 99% | 95% | ▼▼ | 101% | 102% | 113% | 95% | 102% |
| 20241024 | 2,803 | 2,844 | 2,790 | 2,837 | 786,200 | 17 | 101% | 101% | 82% | ▲ | 99% | 100% | 112% | 96% | 101% |
| 20241025 | 2,844 | 2,845 | 2,801 | 2,810 | 670,400 | -27 | 99% | 99% | 85% | ▼ | 101% | 101% | 113% | 95% | 100% |
| 20241028 | 2,818 | 2,866 | 2,803 | 2,848 | 1,268,600 | 38 | 101% | 101% | 189% | ▲ | 100% | 100% | 113% | 96% | 101% |
| 20241029 | 2,828 | 2,844 | 2,792 | 2,827 | 946,700 | -21 | 99% | 100% | 75% | ▼ | 101% | 101% | 113% | 96% | 101% |
| 20241030 | 2,834 | 2,863 | 2,820 | 2,851 | 1,840,700 | 24 | 101% | 101% | 194% | ▲ | 100% | 105% | 112% | 97% | 101% |
| 20241031 | 2,856 | 2,882 | 2,843 | 2,854 | 1,275,000 | 3 | 100% | 100% | 69% | ▲▲ | 100% | 113% | 115% | 97% | 102% |
| 20241101 | 2,780 | 2,813 | 2,764 | 2,782 | 969,400 | -72 | 97% | 100% | 76% | ▼ | 100% | 112% | 113% | 94% | 100% |
| 20241105 | 2,832 | 2,840 | 2,770 | 2,820 | 1,515,700 | 38 | 101% | 100% | 156% | ▲ | 101% | 112% | 113% | 95% | 101% |
| 20241106 | 2,825 | 2,882 | 2,805 | 2,849 | 1,292,700 | 30 | 101% | 101% | 85% | ▲▲ | 100% | 104% | 107% | 98% | 102% |
| 20241107 | 2,999 | 3,078 | 2,964 | 2,986 | 3,865,100 | 137 | 105% | 100% | 299% | ▲▲▲ | 103% | 103% | 105% | 100% | 107% |
| 20241108 | 3,036 | 3,154 | 3,018 | 3,137 | 2,213,300 | 152 | 105% | 103% | 57% | ▲▲▲▲ | 100% | 98% | 101% | 100% | 113% |
| 20241111 | 3,150 | 3,198 | 3,120 | 3,160 | 1,297,500 | 23 | 101% | 100% | 59% | ▲▲▲▲▲ | 99% | 97% | 101% | 100% | 114% |
| 20241112 | 3,169 | 3,206 | 3,107 | 3,129 | 1,089,200 | -31 | 99% | 99% | 84% | ▼ | 98% | 99% | 100% | 99% | 112% |
| 20241113 | 3,170 | 3,171 | 3,109 | 3,114 | 1,324,900 | -15 | 100% | 98% | 122% | ▼▼ | 99% | 101% | 102% | 99% | 112% |
| 20241114 | 3,117 | 3,139 | 3,086 | 3,092 | 1,177,200 | -22 | 99% | 99% | 89% | ▼▼▼ | 99% | 101% | 103% | 98% | 111% |
| 20241115 | 3,087 | 3,092 | 3,042 | 3,060 | 1,472,000 | -32 | 99% | 99% | 125% | ▼▼▼▼ | 101% | 105% | 105% | 97% | 110% |
| 20241118 | 3,027 | 3,079 | 3,004 | 3,067 | 1,346,600 | 7 | 100% | 101% | 91% | ▲ | 101% | 103% | 102% | 97% | 110% |
| 20241119 | 3,113 | 3,142 | 3,088 | 3,138 | 1,228,100 | 71 | 102% | 101% | 91% | ▲▲ | 98% | 102% | 101% | 99% | 113% |
| 20241120 | 3,139 | 3,143 | 3,070 | 3,072 | 1,032,600 | -66 | 98% | 98% | 84% | ▼ | 101% | 103% | 102% | 97% | 110% |
| 20241121 | 3,098 | 3,148 | 3,085 | 3,132 | 944,000 | 60 | 102% | 101% | 91% | ▲ | 101% | 101% | 101% | 99% | 113% |
| 20241122 | 3,134 | 3,230 | 3,127 | 3,177 | 1,872,500 | 45 | 101% | 101% | 198% | ▲▲ | 100% | 99% | 98% | 100% | 114% |
| 20241125 | 3,208 | 3,236 | 3,178 | 3,195 | 2,489,600 | 18 | 101% | 100% | 133% | ▲▲▲ | 101% | 100% | 98% | 100% | 115% |
| 20241126 | 3,166 | 3,196 | 3,147 | 3,194 | 907,100 | -1 | 100% | 101% | 36% | ▼ | 98% | 99% | 96% | 100% | 115% |
| 20241127 | 3,195 | 3,196 | 3,124 | 3,147 | 1,106,900 | -47 | 99% | 98% | 122% | ▼▼ | 100% | 101% | 95% | 98% | 113% |
| 20241128 | 3,157 | 3,196 | 3,144 | 3,171 | 855,100 | 24 | 101% | 100% | 77% | ▲ | 100% | 100% | 93% | 99% | 114% |
| 20241129 | 3,179 | 3,204 | 3,153 | 3,164 | 1,151,100 | -7 | 100% | 100% | 135% | ▼ | 100% | 101% | 94% | 99% | 114% |
| 20241202 | 3,147 | 3,158 | 3,085 | 3,149 | 1,032,500 | -15 | 100% | 100% | 90% | ▼▼ | 100% | 100% | 93% | 99% | 112% |
| 20241203 | 3,173 | 3,199 | 3,154 | 3,179 | 1,097,900 | 30 | 101% | 100% | 106% | ▲ | 99% | 99% | 93% | 99% | 112% |
| 20241204 | 3,180 | 3,198 | 3,155 | 3,163 | 780,400 | -16 | 99% | 99% | 71% | ▼ | 100% | 97% | 93% | 99% | 106% |
| 20241205 | 3,179 | 3,217 | 3,160 | 3,171 | 887,000 | 8 | 100% | 100% | 114% | ▲ | 99% | 97% | 92% | 99% | 104% |
| 20241206 | 3,180 | 3,214 | 3,152 | 3,158 | 929,000 | -13 | 100% | 99% | 105% | ▼ | 99% | 95% | 0% | 99% | 103% |
| 20241209 | 3,164 | 3,176 | 3,138 | 3,148 | 1,363,000 | -10 | 100% | 99% | 147% | ▼▼ | 97% | 93% | 0% | 99% | 103% |
| 20241210 | 3,175 | 3,186 | 3,081 | 3,092 | 1,187,700 | -56 | 98% | 97% | 87% | ▼▼▼ | 100% | 96% | 0% | 97% | 101% |
| 20241211 | 3,085 | 3,112 | 3,068 | 3,078 | 1,325,400 | -14 | 100% | 100% | 112% | ▼▼▼▼ | 97% | 95% | 0% | 96% | 101% |
| 20241212 | 3,108 | 3,125 | 2,970 | 3,009 | 2,691,000 | -69 | 98% | 97% | 203% | ▼▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241213 | 2,963 | 2,987 | 2,903 | 2,921 | 2,608,700 | -89 | 97% | 99% | 97% | ▼▼▼▼▼▼ | 101% | 100% | 0% | 91% | 100% |
| 20241216 | 2,928 | 2,976 | 2,901 | 2,967 | 1,334,200 | 46 | 102% | 101% | 51% | ▲ | 101% | 99% | 0% | 93% | 102% |
| 20241217 | 2,938 | 3,006 | 2,930 | 2,964 | 1,663,000 | -3 | 100% | 101% | 125% | ▼ | 100% | 0% | 0% | 93% | 101% |
| 20241218 | 2,946 | 2,969 | 2,918 | 2,946 | 1,284,500 | -18 | 99% | 100% | 77% | ▼▼ | 101% | 0% | 0% | 92% | 101% |
| 20241219 | 2,900 | 2,970 | 2,900 | 2,942 | 1,182,200 | -4 | 100% | 101% | 92% | ▼▼▼ | 99% | 0% | 0% | 92% | 101% |
| 20241220 | 2,956 | 2,958 | 2,913 | 2,916 | 2,915,800 | -27 | 99% | 99% | 247% | ▼▼▼▼ | % | % | % | 91% | 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 | 41,800 | 342,200 | 6,000 | 132,200 | 35,800 | 210,000 |
| 2024-12-06 | 87,700 | 245,200 | 7,000 | 121,400 | 80,700 | 123,800 |
| 2024-11-29 | 92,300 | 246,100 | 9,500 | 124,400 | 82,800 | 121,700 |
| 2024-11-22 | 91,100 | 271,500 | 9,700 | 142,100 | 81,400 | 129,400 |
| 2024-11-15 | 73,600 | 197,100 | 31,400 | 129,600 | 42,200 | 67,500 |
| 2024-11-08 | 116,800 | 296,100 | 34,600 | 157,200 | 82,200 | 138,900 |
| 2024-11-01 | 64,200 | 287,100 | 31,700 | 158,900 | 32,500 | 128,200 |
| 2024-10-25 | 90,000 | 271,900 | 28,500 | 156,500 | 61,500 | 115,400 |
| 2024-10-18 | 60,800 | 290,400 | 28,400 | 165,600 | 32,400 | 124,800 |
| 2024-10-11 | 74,600 | 286,500 | 32,000 | 163,700 | 42,600 | 122,800 |
| 2024-10-04 | 131,500 | 304,100 | 29,100 | 166,100 | 102,400 | 138,000 |
| 2024-09-27 | 113,300 | 259,400 | 28,600 | 172,200 | 84,700 | 87,200 |
| 2024-09-20 | 70,800 | 283,800 | 27,700 | 172,800 | 43,100 | 111,000 |
| 2024-09-13 | 82,500 | 281,400 | 38,000 | 186,300 | 44,500 | 95,100 |
| 2024-09-06 | 78,700 | 314,300 | 38,100 | 188,500 | 40,600 | 125,800 |
| 2024-08-30 | 144,400 | 326,700 | 40,700 | 193,500 | 103,700 | 133,200 |
| 2024-08-23 | 141,500 | 319,000 | 43,000 | 190,800 | 98,500 | 128,200 |
| 2024-08-16 | 112,100 | 408,200 | 40,700 | 220,500 | 71,400 | 187,700 |
| 2024-08-09 | 103,700 | 492,900 | 40,400 | 220,300 | 63,300 | 272,600 |
| 2024-08-02 | 89,000 | 648,100 | 40,400 | 323,900 | 48,600 | 324,200 |
| 2024-07-26 | 88,100 | 671,400 | 42,400 | 337,900 | 45,700 | 333,500 |
| 2024-07-19 | 100,200 | 637,500 | 45,300 | 328,100 | 54,900 | 309,400 |
| 2024-07-12 | 105,000 | 630,600 | 51,200 | 323,800 | 53,800 | 306,800 |
| 2024-07-05 | 94,700 | 702,400 | 47,000 | 327,900 | 47,700 | 374,500 |
| 2024-06-28 | 88,800 | 647,600 | 37,600 | 321,700 | 51,200 | 325,900 |
| 2024-06-21 | 87,900 | 683,200 | 37,400 | 325,500 | 50,500 | 357,700 |
| 2024-06-14 | 90,400 | 694,700 | 33,200 | 324,600 | 57,200 | 370,100 |
| 2024-06-07 | 91,900 | 649,100 | 31,100 | 322,100 | 60,800 | 327,000 |
| 2024-05-31 | 108,300 | 662,700 | 26,400 | 318,500 | 81,900 | 344,200 |
| 2024-05-24 | 86,800 | 677,000 | 28,500 | 316,300 | 58,300 | 360,700 |
| 2024-05-17 | 83,200 | 651,200 | 6,200 | 333,800 | 77,000 | 317,400 |
| 2024-05-10 | 65,700 | 796,000 | 2,500 | 348,000 | 63,200 | 448,000 |
| 2024-05-02 | 75,200 | 904,000 | 2,600 | 361,000 | 72,600 | 543,000 |
| 2024-04-26 | 68,400 | 987,000 | 2,200 | 371,200 | 66,200 | 615,800 |
| 2024-04-19 | 21,500 | 1,120,600 | 2,200 | 392,900 | 19,300 | 727,700 |
| 2024-04-12 | 27,000 | 974,100 | 2,100 | 364,800 | 24,900 | 609,300 |
| 2024-04-05 | 66,100 | 971,400 | 3,200 | 382,100 | 62,900 | 589,300 |
| 2024-03-29 | 62,000 | 759,300 | 2,400 | 338,900 | 59,600 | 420,400 |
| 2024-03-22 | 34,100 | 200,000 | 1,800 | 106,100 | 32,300 | 93,900 |
| 2024-03-15 | 21,700 | 268,500 | 8,500 | 113,600 | 13,200 | 154,900 |
| 2024-03-08 | 38,800 | 242,800 | 9,000 | 110,500 | 29,800 | 132,300 |
| 2024-03-01 | 35,000 | 203,000 | 11,300 | 106,900 | 23,700 | 96,100 |
| 2024-02-22 | 24,300 | 267,100 | 8,400 | 120,600 | 15,900 | 146,500 |
| 2024-02-16 | 32,400 | 239,000 | 7,100 | 116,800 | 25,300 | 122,200 |
| 2024-02-09 | 19,500 | 369,100 | 6,500 | 133,000 | 13,000 | 236,100 |
| 2024-02-02 | 32,400 | 302,800 | 10,000 | 111,700 | 22,400 | 191,100 |
| 2024-01-26 | 33,200 | 310,200 | 9,700 | 100,800 | 23,500 | 209,400 |
| 2024-01-19 | 27,800 | 233,200 | 9,500 | 84,800 | 18,300 | 148,400 |
| 2024-01-12 | 37,600 | 195,100 | 11,600 | 82,800 | 26,000 | 112,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | シスメックス | 2025年3月期 第2四半期（中間期）決算短信〔IFRS〕（連結） |
| 20241106 | 15:30 | シスメックス | 2025年３月期 第２四半期（中間期）業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20240806 | 15:00 | シスメックス | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240604 | 18:45 | シスメックス | 公正取引委員会による当社への立ち入り検査について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6869 | 1 | シスメックス株式会社 | Sysmex | 2024-12-21 22:26:16 |
| 6869 | 2 | 免責事項 | IR情報 | Sysmex | 2024-06-19 06:38:24 |
| 6869 | 2 | IRポリシー・体制 | IR情報 | Sysmex | 2024-06-19 06:38:23 |
| 6869 | 2 | IRメール配信 | IR情報 | Sysmex | 2024-06-19 06:38:22 |
| 6869 | 2 | 2024-06-19 06:38:21 | |
| 6869 | 2 | シスメックス (6869) チャート | 2024-06-19 06:38:17 |
| 6869 | 2 | トップメッセージ | IR情報 | Sysmex | 2024-06-19 06:38:15 |
| 6869 | 2 | 株主通信 | IR情報 | Sysmex | 2024-06-19 06:38:14 |
| 6869 | 2 | IR関連レポート | IR情報 | Sysmex | 2024-06-19 06:38:13 |
| 6869 | 2 | 遺伝性網膜ジストロフィ（IRD）のおはなし | Sysmex | 2024-06-18 08:33:18 |