| 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 | 1,440 | 1,454 | 1,433 | 1,453 | 8,800 | 13 | 101% | 101% | 419% | ▲▲▲▲ | 99% | 102% | 104% | 96% | 104% |
| 20240925 | 1,455 | 1,457 | 1,440 | 1,440 | 7,100 | -13 | 99% | 99% | 81% | ▼ | 100% | 103% | 100% | 95% | 103% |
| 20240926 | 1,442 | 1,446 | 1,440 | 1,443 | 9,000 | 3 | 100% | 100% | 127% | ▲ | 101% | 101% | 99% | 96% | 103% |
| 20240927 | 1,458 | 1,480 | 1,447 | 1,473 | 11,600 | 30 | 102% | 101% | 129% | ▲▲ | 100% | 100% | 99% | 99% | 106% |
| 20240930 | 1,470 | 1,478 | 1,450 | 1,469 | 10,800 | -4 | 100% | 100% | 93% | ▼ | 101% | 101% | 98% | 99% | 105% |
| 20241001 | 1,475 | 1,497 | 1,475 | 1,488 | 4,900 | 19 | 101% | 101% | 45% | ▲ | 99% | 100% | 97% | 100% | 107% |
| 20241002 | 1,488 | 1,490 | 1,471 | 1,471 | 4,200 | -17 | 99% | 99% | 86% | ▼ | 100% | 103% | 98% | 99% | 105% |
| 20241003 | 1,472 | 1,481 | 1,465 | 1,472 | 4,200 | 1 | 100% | 100% | 100% | ▲ | 100% | 102% | 98% | 99% | 106% |
| 20241004 | 1,474 | 1,484 | 1,466 | 1,470 | 9,500 | -2 | 100% | 100% | 226% | ▼ | 100% | 98% | 97% | 99% | 105% |
| 20241007 | 1,480 | 1,486 | 1,469 | 1,486 | 6,200 | 16 | 101% | 100% | 65% | ▲ | 100% | 97% | 96% | 100% | 107% |
| 20241008 | 1,490 | 1,491 | 1,474 | 1,485 | 3,700 | -1 | 100% | 100% | 60% | ▼ | 101% | 97% | 96% | 100% | 106% |
| 20241009 | 1,489 | 1,510 | 1,484 | 1,510 | 10,300 | 25 | 102% | 101% | 278% | ▲ | 97% | 97% | 97% | 100% | 108% |
| 20241010 | 1,481 | 1,483 | 1,425 | 1,431 | 33,800 | -79 | 95% | 97% | 328% | ▼ | 101% | 101% | 100% | 95% | 103% |
| 20241011 | 1,431 | 1,443 | 1,427 | 1,443 | 7,800 | 12 | 101% | 101% | 23% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241015 | 1,443 | 1,454 | 1,439 | 1,449 | 14,300 | 6 | 100% | 100% | 183% | ▲▲ | 99% | 99% | 99% | 96% | 103% |
| 20241016 | 1,446 | 1,446 | 1,437 | 1,438 | 1,500 | -11 | 99% | 99% | 10% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20241017 | 1,438 | 1,447 | 1,437 | 1,437 | 6,800 | -1 | 100% | 100% | 453% | ▼▼ | 100% | 99% | 99% | 95% | 102% |
| 20241018 | 1,443 | 1,457 | 1,430 | 1,440 | 10,800 | 3 | 100% | 100% | 159% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20241021 | 1,446 | 1,446 | 1,429 | 1,438 | 10,800 | -2 | 100% | 99% | 100% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241022 | 1,438 | 1,438 | 1,423 | 1,438 | 9,700 | 0 | 100% | 100% | 90% | -- | 99% | 99% | 102% | 95% | 100% |
| 20241023 | 1,437 | 1,437 | 1,426 | 1,428 | 2,300 | -10 | 99% | 99% | 24% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241024 | 1,428 | 1,428 | 1,421 | 1,428 | 4,000 | 0 | 100% | 100% | 174% | -- | 99% | 101% | 102% | 95% | 100% |
| 20241025 | 1,428 | 1,428 | 1,412 | 1,412 | 5,800 | -16 | 99% | 99% | 145% | ▼ | 101% | 101% | 104% | 94% | 100% |
| 20241028 | 1,412 | 1,420 | 1,411 | 1,420 | 2,400 | 8 | 101% | 101% | 41% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20241029 | 1,423 | 1,428 | 1,420 | 1,428 | 2,400 | 8 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 102% | 95% | 101% |
| 20241030 | 1,430 | 1,437 | 1,430 | 1,436 | 1,700 | 8 | 101% | 100% | 71% | ▲▲▲ | 100% | 99% | 102% | 95% | 102% |
| 20241031 | 1,436 | 1,438 | 1,426 | 1,429 | 4,300 | -7 | 100% | 100% | 253% | ▼ | 101% | 100% | 103% | 95% | 101% |
| 20241101 | 1,422 | 1,436 | 1,422 | 1,430 | 3,800 | 1 | 100% | 101% | 88% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20241105 | 1,430 | 1,435 | 1,428 | 1,433 | 4,300 | 3 | 100% | 100% | 113% | ▲▲ | 100% | 100% | 102% | 95% | 101% |
| 20241106 | 1,433 | 1,433 | 1,426 | 1,427 | 3,400 | -6 | 100% | 100% | 79% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20241107 | 1,435 | 1,437 | 1,416 | 1,419 | 5,100 | -8 | 99% | 99% | 150% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241108 | 1,419 | 1,429 | 1,419 | 1,420 | 6,900 | 1 | 100% | 100% | 135% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241111 | 1,426 | 1,431 | 1,420 | 1,429 | 11,200 | 9 | 101% | 100% | 162% | ▲▲ | 101% | 101% | 102% | 99% | 101% |
| 20241112 | 1,422 | 1,433 | 1,421 | 1,431 | 9,800 | 2 | 100% | 101% | 88% | ▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20241113 | 1,427 | 1,432 | 1,416 | 1,429 | 9,400 | -2 | 100% | 100% | 96% | ▼ | 99% | 102% | 100% | 99% | 101% |
| 20241114 | 1,430 | 1,430 | 1,421 | 1,421 | 10,100 | -8 | 99% | 99% | 107% | ▼▼ | 100% | 103% | 100% | 99% | 101% |
| 20241115 | 1,420 | 1,430 | 1,416 | 1,424 | 16,200 | 3 | 100% | 100% | 160% | ▲ | 101% | 102% | 100% | 99% | 101% |
| 20241118 | 1,424 | 1,433 | 1,416 | 1,433 | 26,100 | 9 | 101% | 101% | 161% | ▲▲ | 100% | 101% | 99% | 100% | 101% |
| 20241119 | 1,433 | 1,437 | 1,422 | 1,437 | 26,600 | 4 | 100% | 100% | 102% | ▲▲▲ | 102% | 101% | 99% | 100% | 102% |
| 20241120 | 1,435 | 1,462 | 1,428 | 1,462 | 28,700 | 25 | 102% | 102% | 108% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20241121 | 1,460 | 1,460 | 1,439 | 1,458 | 28,500 | -4 | 100% | 100% | 99% | ▼ | 100% | 100% | 98% | 100% | 103% |
| 20241122 | 1,450 | 1,453 | 1,441 | 1,453 | 26,700 | -5 | 100% | 100% | 94% | ▼▼ | 99% | 98% | 98% | 99% | 103% |
| 20241125 | 1,459 | 1,460 | 1,443 | 1,449 | 31,700 | -4 | 100% | 99% | 119% | ▼▼▼ | 100% | 98% | 98% | 99% | 102% |
| 20241126 | 1,449 | 1,449 | 1,432 | 1,446 | 27,700 | -3 | 100% | 100% | 87% | ▼▼▼▼ | 100% | 98% | 99% | 99% | 102% |
| 20241127 | 1,445 | 1,449 | 1,429 | 1,449 | 27,100 | 3 | 100% | 100% | 98% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20241128 | 1,428 | 1,433 | 1,419 | 1,433 | 27,700 | -16 | 99% | 100% | 102% | ▼ | 100% | 99% | 100% | 98% | 101% |
| 20241129 | 1,433 | 1,434 | 1,425 | 1,427 | 4,700 | -6 | 100% | 100% | 17% | ▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20241202 | 1,424 | 1,426 | 1,419 | 1,420 | 4,200 | -7 | 100% | 100% | 89% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241203 | 1,421 | 1,421 | 1,416 | 1,418 | 4,800 | -2 | 100% | 100% | 114% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241204 | 1,418 | 1,420 | 1,408 | 1,414 | 7,100 | -4 | 100% | 100% | 148% | ▼▼▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241205 | 1,415 | 1,415 | 1,403 | 1,408 | 24,300 | -6 | 100% | 100% | 342% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241206 | 1,410 | 1,411 | 1,403 | 1,410 | 30,900 | 2 | 100% | 100% | 127% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 1,410 | 1,415 | 1,400 | 1,415 | 26,800 | 5 | 100% | 100% | 87% | ▲▲ | 99% | 99% | 0% | 97% | 100% |
| 20241210 | 1,418 | 1,418 | 1,408 | 1,409 | 16,700 | -6 | 100% | 99% | 62% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241211 | 1,402 | 1,410 | 1,402 | 1,410 | 5,700 | 1 | 100% | 101% | 34% | ▲ | 99% | 102% | 0% | 96% | 100% |
| 20241212 | 1,405 | 1,414 | 1,392 | 1,396 | 21,100 | -14 | 99% | 99% | 370% | ▼ | 100% | 102% | 0% | 95% | 100% |
| 20241213 | 1,397 | 1,399 | 1,393 | 1,398 | 4,300 | 2 | 100% | 100% | 20% | ▲ | 99% | 101% | 0% | 96% | 100% |
| 20241216 | 1,399 | 1,399 | 1,385 | 1,385 | 6,800 | -13 | 99% | 99% | 158% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241217 | 1,389 | 1,410 | 1,389 | 1,403 | 25,700 | 18 | 101% | 101% | 378% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 1,409 | 1,429 | 1,408 | 1,427 | 18,500 | 24 | 102% | 101% | 72% | ▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20241219 | 1,424 | 1,424 | 1,409 | 1,411 | 8,400 | -16 | 99% | 99% | 45% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 1,411 | 1,411 | 1,402 | 1,404 | 6,800 | -7 | 100% | 100% | 81% | ▼▼ | % | % | % | 97% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 12:25:07 |
| 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 |