| 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 | 1,375 | 1,385 | 1,371 | 1,384 | 19,300 | 5 | 100% | 101% | 508% | ▲ | 100% | 102% | 103% | 99% | 101% |
| 20250311 | 1,374 | 1,379 | 1,366 | 1,375 | 9,100 | -9 | 99% | 100% | 47% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20250312 | 1,378 | 1,380 | 1,375 | 1,380 | 3,900 | 5 | 100% | 100% | 43% | ▲ | 100% | 101% | 102% | 99% | 100% |
| 20250313 | 1,380 | 1,385 | 1,380 | 1,384 | 8,500 | 4 | 100% | 100% | 218% | ▲▲ | 100% | 102% | 100% | 99% | 101% |
| 20250314 | 1,384 | 1,390 | 1,384 | 1,389 | 8,000 | 5 | 100% | 100% | 94% | ▲▲▲ | 100% | 101% | 99% | 100% | 101% |
| 20250317 | 1,395 | 1,396 | 1,390 | 1,395 | 4,500 | 6 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 101% | 97% | 100% | 101% |
| 20250318 | 1,399 | 1,400 | 1,391 | 1,396 | 12,000 | 1 | 100% | 100% | 267% | ▲▲▲▲▲ | 100% | 101% | 95% | 100% | 102% |
| 20250319 | 1,395 | 1,401 | 1,391 | 1,400 | 8,700 | 4 | 100% | 100% | 73% | ▲▲▲▲▲▲ | 100% | 101% | 94% | 100% | 102% |
| 20250321 | 1,400 | 1,410 | 1,396 | 1,406 | 10,800 | 6 | 100% | 100% | 124% | ▲▲▲▲▲▲▲ | 100% | 100% | 93% | 100% | 102% |
| 20250324 | 1,408 | 1,410 | 1,396 | 1,401 | 6,000 | -5 | 100% | 100% | 56% | ▼ | 100% | 100% | 94% | 100% | 102% |
| 20250325 | 1,403 | 1,407 | 1,401 | 1,407 | 3,700 | 6 | 100% | 100% | 62% | ▲ | 100% | 98% | 93% | 100% | 102% |
| 20250326 | 1,409 | 1,410 | 1,403 | 1,410 | 3,100 | 3 | 100% | 100% | 84% | ▲▲ | 100% | 98% | 93% | 100% | 103% |
| 20250327 | 1,409 | 1,409 | 1,403 | 1,406 | 4,900 | -4 | 100% | 100% | 158% | ▼ | 100% | 97% | 93% | 100% | 102% |
| 20250328 | 1,406 | 1,411 | 1,398 | 1,401 | 10,800 | -5 | 100% | 100% | 220% | ▼▼ | 99% | 95% | 94% | 99% | 102% |
| 20250331 | 1,400 | 1,400 | 1,381 | 1,381 | 17,000 | -20 | 99% | 99% | 157% | ▼▼▼ | 99% | 91% | 95% | 98% | 100% |
| 20250401 | 1,389 | 1,389 | 1,381 | 1,381 | 2,200 | 0 | 100% | 99% | 13% | -- | 98% | 86% | 96% | 98% | 100% |
| 20250402 | 1,385 | 1,385 | 1,357 | 1,362 | 10,800 | -19 | 99% | 98% | 491% | ▼ | 98% | 91% | 99% | 97% | 100% |
| 20250403 | 1,349 | 1,349 | 1,323 | 1,323 | 16,000 | -39 | 97% | 98% | 148% | ▼▼ | 96% | 94% | 102% | 94% | 100% |
| 20250404 | 1,316 | 1,329 | 1,243 | 1,259 | 14,800 | -64 | 95% | 96% | 93% | ▼▼▼ | 102% | 108% | 114% | 89% | 100% |
| 20250408 | 1,172 | 1,205 | 1,162 | 1,196 | 8,500 | -63 | 95% | 102% | 57% | ▼▼▼▼ | 98% | 108% | 115% | 85% | 100% |
| 20250409 | 1,174 | 1,194 | 1,145 | 1,151 | 24,900 | -45 | 96% | 98% | 293% | ▼▼▼▼▼ | 102% | 106% | 112% | 82% | 100% |
| 20250410 | 1,203 | 1,241 | 1,202 | 1,229 | 21,400 | 78 | 107% | 102% | 86% | ▲ | 101% | 104% | 112% | 87% | 107% |
| 20250411 | 1,224 | 1,245 | 1,195 | 1,232 | 9,200 | 3 | 100% | 101% | 43% | ▲▲ | 101% | 106% | 111% | 87% | 107% |
| 20250414 | 1,244 | 1,270 | 1,244 | 1,260 | 16,500 | 28 | 102% | 101% | 179% | ▲▲▲ | 99% | 103% | 108% | 89% | 109% |
| 20250415 | 1,276 | 1,276 | 1,265 | 1,267 | 3,600 | 7 | 101% | 99% | 22% | ▲▲▲▲ | 100% | 102% | 108% | 90% | 110% |
| 20250416 | 1,275 | 1,287 | 1,257 | 1,271 | 3,900 | 4 | 100% | 100% | 108% | ▲▲▲▲▲ | 100% | 101% | 107% | 90% | 110% |
| 20250417 | 1,284 | 1,290 | 1,272 | 1,279 | 4,900 | 8 | 101% | 100% | 126% | ▲▲▲▲▲▲ | 102% | 102% | 107% | 91% | 111% |
| 20250418 | 1,283 | 1,314 | 1,269 | 1,314 | 8,900 | 35 | 103% | 102% | 182% | ▲▲▲▲▲▲▲ | 100% | 101% | 106% | 93% | 114% |
| 20250421 | 1,302 | 1,315 | 1,293 | 1,299 | 4,200 | -15 | 99% | 100% | 47% | ▼ | 99% | 100% | 104% | 92% | 113% |
| 20250422 | 1,319 | 1,319 | 1,300 | 1,300 | 4,000 | 1 | 100% | 99% | 95% | ▲ | 100% | 101% | 106% | 92% | 113% |
| 20250423 | 1,304 | 1,309 | 1,300 | 1,303 | 2,000 | 3 | 100% | 100% | 50% | ▲▲ | 99% | 101% | 105% | 92% | 113% |
| 20250424 | 1,313 | 1,313 | 1,301 | 1,302 | 2,200 | -1 | 100% | 99% | 110% | ▼ | 101% | 103% | 106% | 93% | 113% |
| 20250425 | 1,302 | 1,314 | 1,302 | 1,313 | 6,200 | 11 | 101% | 101% | 282% | ▲ | 100% | 103% | 105% | 94% | 114% |
| 20250428 | 1,314 | 1,314 | 1,313 | 1,314 | 2,800 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 103% | 105% | 95% | 114% |
| 20250430 | 1,314 | 1,320 | 1,314 | 1,320 | 1,400 | 6 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 104% | 96% | 115% |
| 20250501 | 1,326 | 1,329 | 1,321 | 1,329 | 2,200 | 9 | 101% | 100% | 157% | ▲▲▲▲ | 101% | 103% | 104% | 98% | 115% |
| 20250502 | 1,329 | 1,339 | 1,329 | 1,337 | 5,600 | 8 | 101% | 101% | 255% | ▲▲▲▲▲ | 101% | 103% | 103% | 100% | 116% |
| 20250507 | 1,342 | 1,353 | 1,340 | 1,353 | 4,000 | 16 | 101% | 101% | 71% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 100% | 118% |
| 20250508 | 1,357 | 1,361 | 1,345 | 1,345 | 3,100 | -8 | 99% | 99% | 78% | ▼ | 100% | 102% | 103% | 99% | 117% |
| 20250509 | 1,345 | 1,358 | 1,345 | 1,348 | 2,000 | 3 | 100% | 100% | 65% | ▲ | 101% | 101% | 102% | 100% | 117% |
| 20250512 | 1,356 | 1,372 | 1,346 | 1,365 | 10,000 | 17 | 101% | 101% | 500% | ▲▲ | 100% | 100% | 101% | 100% | 111% |
| 20250513 | 1,376 | 1,377 | 1,370 | 1,377 | 2,600 | 12 | 101% | 100% | 26% | ▲▲▲ | 99% | 100% | 100% | 100% | 112% |
| 20250514 | 1,377 | 1,377 | 1,366 | 1,370 | 3,900 | -7 | 99% | 99% | 150% | ▼ | 100% | 101% | 99% | 99% | 109% |
| 20250515 | 1,370 | 1,376 | 1,365 | 1,366 | 5,300 | -4 | 100% | 100% | 136% | ▼▼ | 99% | 100% | 99% | 99% | 108% |
| 20250516 | 1,377 | 1,400 | 1,367 | 1,367 | 6,800 | 1 | 100% | 99% | 128% | ▲ | 101% | 100% | 99% | 99% | 108% |
| 20250519 | 1,370 | 1,377 | 1,356 | 1,377 | 8,400 | 10 | 101% | 101% | 124% | ▲▲ | 99% | 99% | 99% | 100% | 108% |
| 20250520 | 1,377 | 1,377 | 1,366 | 1,366 | 3,900 | -11 | 99% | 99% | 46% | ▼ | 101% | 101% | 99% | 99% | 105% |
| 20250521 | 1,370 | 1,380 | 1,370 | 1,377 | 3,300 | 11 | 101% | 101% | 85% | ▲ | 99% | 100% | 98% | 100% | 106% |
| 20250522 | 1,383 | 1,383 | 1,365 | 1,365 | 6,500 | -12 | 99% | 99% | 197% | ▼ | 99% | 101% | 99% | 99% | 105% |
| 20250523 | 1,374 | 1,378 | 1,362 | 1,366 | 3,900 | 1 | 100% | 99% | 60% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250526 | 1,366 | 1,372 | 1,366 | 1,368 | 3,200 | 2 | 100% | 100% | 82% | ▲▲ | 101% | 100% | 0% | 99% | 105% |
| 20250527 | 1,368 | 1,384 | 1,367 | 1,384 | 6,500 | 16 | 101% | 101% | 203% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20250528 | 1,384 | 1,393 | 1,380 | 1,382 | 5,600 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20250529 | 1,358 | 1,367 | 1,356 | 1,358 | 5,500 | -24 | 98% | 100% | 98% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20250530 | 1,363 | 1,363 | 1,358 | 1,363 | 5,700 | 5 | 100% | 100% | 104% | ▲ | 99% | 100% | 0% | 98% | 103% |
| 20250602 | 1,363 | 1,363 | 1,351 | 1,355 | 6,300 | -8 | 99% | 99% | 111% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20250603 | 1,355 | 1,362 | 1,355 | 1,362 | 5,000 | 7 | 101% | 101% | 79% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 1,367 | 1,370 | 1,363 | 1,363 | 5,400 | 1 | 100% | 100% | 108% | ▲▲ | 99% | 0% | 0% | 98% | 101% |
| 20250605 | 1,366 | 1,366 | 1,354 | 1,355 | 4,200 | -8 | 99% | 99% | 78% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 1,359 | 1,361 | 1,354 | 1,357 | 1,900 | 2 | 100% | 100% | 45% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 78,500 | 0 | 31,200 | 0 | 47,300 |
| 2025-05-23 | 0 | 82,000 | 0 | 30,800 | 0 | 51,200 |
| 2025-05-16 | 0 | 81,900 | 0 | 29,200 | 0 | 52,700 |
| 2025-05-09 | 0 | 81,200 | 0 | 30,200 | 0 | 51,000 |
| 2025-05-02 | 0 | 83,100 | 0 | 30,200 | 0 | 52,900 |
| 2025-04-25 | 0 | 85,900 | 0 | 29,600 | 0 | 56,300 |
| 2025-04-18 | 0 | 84,100 | 0 | 29,300 | 0 | 54,800 |
| 2025-04-11 | 0 | 90,300 | 0 | 29,500 | 0 | 60,800 |
| 2025-04-04 | 0 | 97,000 | 0 | 36,400 | 0 | 60,600 |
| 2025-03-28 | 0 | 108,200 | 0 | 42,200 | 0 | 66,000 |
| 2025-03-21 | 0 | 108,800 | 0 | 45,500 | 0 | 63,300 |
| 2025-03-14 | 0 | 107,300 | 0 | 44,100 | 0 | 63,200 |
| 2025-03-07 | 0 | 100,700 | 0 | 38,800 | 0 | 61,900 |
| 2025-02-28 | 0 | 99,300 | 0 | 38,700 | 0 | 60,600 |
| 2025-02-21 | 0 | 99,800 | 0 | 37,900 | 0 | 61,900 |
| 2025-02-14 | 0 | 97,800 | 0 | 36,600 | 0 | 61,200 |
| 2025-02-07 | 0 | 96,100 | 0 | 36,500 | 0 | 59,600 |
| 2025-01-31 | 0 | 95,200 | 0 | 36,500 | 0 | 58,700 |
| 2025-01-24 | 0 | 95,300 | 0 | 36,700 | 0 | 58,600 |
| 2025-01-17 | 0 | 95,600 | 0 | 36,800 | 0 | 58,800 |
| 2025-01-10 | 0 | 101,700 | 0 | 33,000 | 0 | 68,700 |
| 2024-12-27 | 0 | 109,500 | 0 | 28,100 | 0 | 81,400 |
| 2024-12-20 | 0 | 106,700 | 0 | 27,200 | 0 | 79,500 |
| 2024-12-13 | 0 | 98,500 | 0 | 26,500 | 0 | 72,000 |
| 2024-12-06 | 0 | 95,900 | 0 | 27,100 | 0 | 68,800 |
| 2024-11-29 | 0 | 87,100 | 0 | 25,400 | 0 | 61,700 |
| 2024-11-22 | 0 | 96,500 | 0 | 25,600 | 0 | 70,900 |
| 2024-11-15 | 0 | 99,300 | 0 | 26,700 | 0 | 72,600 |
| 2024-11-08 | 0 | 100,000 | 0 | 26,700 | 0 | 73,300 |
| 2024-11-01 | 0 | 101,400 | 0 | 26,600 | 0 | 74,800 |
| 2024-10-25 | 0 | 103,500 | 0 | 26,500 | 0 | 77,000 |
| 2024-10-18 | 0 | 104,100 | 0 | 27,300 | 0 | 76,800 |
| 2024-10-11 | 0 | 103,400 | 0 | 28,400 | 0 | 75,000 |
| 2024-10-04 | 0 | 101,200 | 0 | 28,100 | 0 | 73,100 |
| 2024-09-27 | 0 | 100,200 | 0 | 27,200 | 0 | 73,000 |
| 2024-09-20 | 0 | 104,400 | 0 | 27,600 | 0 | 76,800 |
| 2024-09-13 | 0 | 104,200 | 0 | 27,000 | 0 | 77,200 |
| 2024-09-06 | 0 | 105,800 | 0 | 28,100 | 0 | 77,700 |
| 2024-08-30 | 0 | 107,000 | 0 | 29,500 | 0 | 77,500 |
| 2024-08-23 | 0 | 110,400 | 0 | 30,000 | 0 | 80,400 |
| 2024-08-16 | 0 | 112,500 | 0 | 30,700 | 0 | 81,800 |
| 2024-08-09 | 0 | 139,700 | 0 | 54,200 | 0 | 85,500 |
| 2024-08-02 | 0 | 161,600 | 0 | 63,800 | 0 | 97,800 |
| 2024-07-26 | 0 | 168,700 | 0 | 76,800 | 0 | 91,900 |
| 2024-07-19 | 0 | 156,200 | 0 | 72,800 | 0 | 83,400 |
| 2024-07-12 | 0 | 158,000 | 0 | 72,100 | 0 | 85,900 |
| 2024-07-05 | 0 | 160,000 | 0 | 75,600 | 0 | 84,400 |
| 2024-06-28 | 0 | 162,900 | 0 | 74,700 | 0 | 88,200 |
| 2024-06-21 | 0 | 163,300 | 0 | 74,300 | 0 | 89,000 |
| 2024-06-14 | 0 | 163,600 | 0 | 74,600 | 0 | 89,000 |
| 2024-06-07 | 0 | 159,800 | 0 | 73,000 | 0 | 86,800 |
| 2024-05-31 | 0 | 161,800 | 0 | 76,100 | 0 | 85,700 |
| 2024-05-24 | 200 | 164,900 | 200 | 79,100 | 0 | 85,800 |
| 2024-05-17 | 0 | 166,600 | 0 | 77,600 | 0 | 89,000 |
| 2024-05-10 | 0 | 169,000 | 0 | 74,800 | 0 | 94,200 |
| 2024-05-02 | 0 | 172,100 | 0 | 73,600 | 0 | 98,500 |
| 2024-04-26 | 0 | 172,300 | 0 | 73,000 | 0 | 99,300 |
| 2024-04-19 | 0 | 172,600 | 0 | 71,500 | 0 | 101,100 |
| 2024-04-12 | 0 | 171,400 | 0 | 67,900 | 0 | 103,500 |
| 2024-04-05 | 0 | 170,700 | 0 | 63,500 | 0 | 107,200 |
| 2024-03-29 | 0 | 176,900 | 0 | 66,600 | 0 | 110,300 |
| 2024-03-22 | 0 | 173,900 | 0 | 65,400 | 0 | 108,500 |
| 2024-03-15 | 0 | 175,600 | 0 | 66,300 | 0 | 109,300 |
| 2024-03-08 | 0 | 185,200 | 0 | 73,200 | 0 | 112,000 |
| 2024-03-01 | 0 | 176,000 | 0 | 80,300 | 0 | 95,700 |
| 2024-02-22 | 0 | 166,000 | 0 | 75,200 | 0 | 90,800 |
| 2024-02-16 | 0 | 166,000 | 0 | 75,400 | 0 | 90,600 |
| 2024-02-09 | 0 | 166,500 | 0 | 72,900 | 0 | 93,600 |
| 2024-02-02 | 0 | 166,200 | 0 | 71,600 | 0 | 94,600 |
| 2024-01-26 | 0 | 167,200 | 0 | 72,600 | 0 | 94,600 |
| 2024-01-19 | 0 | 169,200 | 0 | 71,900 | 0 | 97,300 |
| 2024-01-12 | 0 | 165,100 | 0 | 72,900 | 0 | 92,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:00 | シグマ光機 | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250110 | 15:00 | シグマ光機 | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250110 | 15:00 | シグマ光機 | 2025年５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 |
| 20241009 | 15:00 | シグマ光機 | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | シグマ光機 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | シグマ光機 | 内部統制システムの構築に関する基本方針の一部改訂に関するお知らせ |
| 20240523 | 15:00 | シグマ光機 | 特別損失（災害による損失）の計上及び2024年５月期通期業績予想の修正に関するお知らせ |
| 20240523 | 15:00 | シグマ光機 | 令和６年能登半島地震による影響に関するお知らせ(第五報) |
| 20240424 | 15:00 | シグマ光機 | 令和６年能登半島地震による影響に関するお知らせ(第四報) |
| 20240411 | 15:00 | シグマ光機 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | シグマ光機 | （開示事項の経過報告）能登工場 既存工場棟の増築・リノベーションに関するお知らせ |
| 20240308 | 15:00 | シグマ光機 | 令和６年能登半島地震による影響に関するお知らせ(第三報) |
| 20240119 | 15:10 | シグマ光機 | 令和６年能登半島地震による影響に関するお知らせ(第二報) |
| 20240111 | 15:00 | シグマ光機 | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:05 | シグマ光機 | 令和６年能登半島地震による影響に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCY1 | 350 | 2024-05-08 16:40 | シグマ光機株式会社 | 山之上 道廣 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7713 | 1 | SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2025-06-06 23:23:00 |
| 7713 | 2 | 株式関連 IR NEWS – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-21 19:34:01 |
| 7713 | 2 | 企業情報 IR NEWS – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-21 19:33:59 |
| 7713 | 2 | 決算資料室 IR NEWS – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-21 19:33:57 |
| 7713 | 2 | IR関連について – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-15 03:22:59 |
| 7713 | 2 | IRポリシー – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-15 03:22:58 |
| 7713 | 2 | よくあるご質問 – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-15 03:22:56 |
| 7713 | 2 | 公告 – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-15 03:22:54 |
| 7713 | 2 | IRカレンダー – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-15 03:22:52 |
| 7713 | 2 | 手続きのご案内 – SIGMA KOKI シグマ光機株式会社コーポレートサイト | 2024-06-15 03:22:50 |