| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,522 | 1,525 | 1,506 | 1,506 | 17,500 | -19 | 99% | 99% | 134% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20240726 | 1,507 | 1,513 | 1,507 | 1,507 | 4,400 | 1 | 100% | 100% | 25% | ▲ | 100% | 98% | 99% | 96% | 100% |
| 20240729 | 1,510 | 1,517 | 1,506 | 1,513 | 9,900 | 6 | 100% | 100% | 225% | ▲▲ | 100% | 96% | 99% | 96% | 100% |
| 20240730 | 1,508 | 1,513 | 1,501 | 1,508 | 6,800 | -5 | 100% | 100% | 69% | ▼ | 100% | 90% | 100% | 96% | 100% |
| 20240731 | 1,510 | 1,515 | 1,501 | 1,507 | 10,000 | -1 | 100% | 100% | 147% | ▼▼ | 98% | 92% | 100% | 96% | 100% |
| 20240801 | 1,510 | 1,510 | 1,485 | 1,485 | 17,800 | -22 | 99% | 98% | 178% | ▼▼▼ | 99% | 95% | 104% | 94% | 100% |
| 20240802 | 1,455 | 1,474 | 1,429 | 1,442 | 29,600 | -43 | 97% | 99% | 166% | ▼▼▼▼ | 89% | 98% | 108% | 91% | 100% |
| 20240805 | 1,403 | 1,417 | 1,252 | 1,253 | 37,500 | -189 | 87% | 89% | 127% | ▼▼▼▼▼ | 105% | 108% | 118% | 79% | 100% |
| 20240806 | 1,283 | 1,426 | 1,283 | 1,352 | 25,700 | 99 | 108% | 105% | 69% | ▲ | 103% | 103% | 112% | 86% | 108% |
| 20240807 | 1,348 | 1,398 | 1,307 | 1,387 | 10,900 | 35 | 103% | 103% | 42% | ▲▲ | 99% | 103% | 109% | 88% | 111% |
| 20240808 | 1,385 | 1,396 | 1,357 | 1,366 | 10,500 | -21 | 98% | 99% | 96% | ▼ | 101% | 106% | 111% | 87% | 109% |
| 20240809 | 1,364 | 1,392 | 1,364 | 1,379 | 7,000 | 13 | 101% | 101% | 67% | ▲ | 100% | 105% | 109% | 89% | 110% |
| 20240813 | 1,381 | 1,410 | 1,380 | 1,386 | 5,200 | 7 | 101% | 100% | 74% | ▲▲ | 100% | 105% | 109% | 89% | 111% |
| 20240814 | 1,386 | 1,403 | 1,386 | 1,387 | 3,200 | 1 | 100% | 100% | 62% | ▲▲▲ | 102% | 106% | 107% | 89% | 111% |
| 20240815 | 1,390 | 1,423 | 1,381 | 1,423 | 6,100 | 36 | 103% | 102% | 191% | ▲▲▲▲ | 101% | 104% | 104% | 91% | 114% |
| 20240816 | 1,430 | 1,454 | 1,430 | 1,448 | 16,000 | 25 | 102% | 101% | 262% | ▲▲▲▲▲ | 99% | 102% | 102% | 93% | 116% |
| 20240819 | 1,454 | 1,455 | 1,426 | 1,436 | 8,300 | -12 | 99% | 99% | 52% | ▼ | 101% | 103% | 102% | 93% | 115% |
| 20240820 | 1,442 | 1,462 | 1,438 | 1,454 | 10,700 | 18 | 101% | 101% | 129% | ▲ | 101% | 103% | 100% | 95% | 116% |
| 20240821 | 1,454 | 1,497 | 1,454 | 1,475 | 9,300 | 21 | 101% | 101% | 87% | ▲▲ | 101% | 103% | 99% | 97% | 118% |
| 20240822 | 1,471 | 1,501 | 1,469 | 1,483 | 9,500 | 8 | 101% | 101% | 102% | ▲▲▲ | 100% | 101% | 97% | 98% | 118% |
| 20240823 | 1,495 | 1,495 | 1,479 | 1,489 | 4,400 | 6 | 100% | 100% | 46% | ▲▲▲▲ | 98% | 100% | 97% | 98% | 119% |
| 20240826 | 1,497 | 1,497 | 1,458 | 1,469 | 3,800 | -20 | 99% | 98% | 86% | ▼ | 101% | 101% | 98% | 97% | 117% |
| 20240827 | 1,477 | 1,497 | 1,477 | 1,493 | 2,800 | 24 | 102% | 101% | 74% | ▲ | 101% | 100% | 97% | 99% | 119% |
| 20240828 | 1,493 | 1,513 | 1,491 | 1,509 | 15,200 | 16 | 101% | 101% | 543% | ▲▲ | 99% | 98% | 98% | 100% | 120% |
| 20240829 | 1,503 | 1,510 | 1,492 | 1,492 | 3,000 | -17 | 99% | 99% | 20% | ▼ | 99% | 98% | 99% | 99% | 119% |
| 20240830 | 1,492 | 1,494 | 1,477 | 1,480 | 5,400 | -12 | 99% | 99% | 180% | ▼▼ | 100% | 98% | 100% | 98% | 118% |
| 20240902 | 1,485 | 1,490 | 1,467 | 1,486 | 4,700 | 6 | 100% | 100% | 87% | ▲ | 100% | 98% | 100% | 98% | 119% |
| 20240903 | 1,484 | 1,490 | 1,463 | 1,477 | 7,200 | -9 | 99% | 100% | 153% | ▼ | 100% | 99% | 102% | 98% | 109% |
| 20240904 | 1,454 | 1,473 | 1,440 | 1,458 | 5,500 | -19 | 99% | 100% | 76% | ▼▼ | 101% | 100% | 103% | 97% | 107% |
| 20240905 | 1,444 | 1,464 | 1,444 | 1,456 | 3,100 | -2 | 100% | 101% | 56% | ▼▼▼ | 100% | 99% | 103% | 96% | 107% |
| 20240906 | 1,451 | 1,455 | 1,432 | 1,450 | 5,000 | -6 | 100% | 100% | 161% | ▼▼▼▼ | 99% | 99% | 103% | 96% | 105% |
| 20240909 | 1,450 | 1,460 | 1,420 | 1,435 | 11,300 | -15 | 99% | 99% | 226% | ▼▼▼▼▼ | 100% | 99% | 105% | 95% | 104% |
| 20240910 | 1,436 | 1,438 | 1,428 | 1,438 | 1,500 | 3 | 100% | 100% | 13% | ▲ | 96% | 97% | 104% | 95% | 104% |
| 20240911 | 1,449 | 1,449 | 1,391 | 1,395 | 6,900 | -43 | 97% | 96% | 460% | ▼ | 100% | 99% | 105% | 92% | 100% |
| 20240912 | 1,433 | 1,435 | 1,403 | 1,435 | 5,300 | 40 | 103% | 100% | 77% | ▲ | 101% | 102% | 107% | 95% | 103% |
| 20240913 | 1,408 | 1,434 | 1,401 | 1,428 | 3,400 | -7 | 100% | 101% | 64% | ▼ | 99% | 102% | 106% | 95% | 102% |
| 20240917 | 1,422 | 1,427 | 1,411 | 1,411 | 2,500 | -17 | 99% | 99% | 74% | ▼▼ | 100% | 103% | 107% | 94% | 101% |
| 20240918 | 1,414 | 1,423 | 1,404 | 1,412 | 3,600 | 1 | 100% | 100% | 144% | ▲ | 100% | 102% | 107% | 94% | 101% |
| 20240919 | 1,416 | 1,428 | 1,412 | 1,423 | 3,600 | 11 | 101% | 100% | 100% | ▲▲ | 101% | 103% | 106% | 94% | 102% |
| 20240920 | 1,430 | 1,440 | 1,424 | 1,440 | 2,100 | 17 | 101% | 101% | 58% | ▲▲▲ | 101% | 102% | 105% | 95% | 103% |
| 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% | 0% | 100% | 107% |
| 20241008 | 1,490 | 1,491 | 1,474 | 1,485 | 3,700 | -1 | 100% | 100% | 60% | ▼ | 101% | 97% | 0% | 100% | 106% |
| 20241009 | 1,489 | 1,510 | 1,484 | 1,510 | 10,300 | 25 | 102% | 101% | 278% | ▲ | 97% | 97% | 0% | 100% | 108% |
| 20241010 | 1,481 | 1,483 | 1,425 | 1,431 | 33,800 | -79 | 95% | 97% | 328% | ▼ | 101% | 101% | 0% | 95% | 103% |
| 20241011 | 1,431 | 1,443 | 1,427 | 1,443 | 7,800 | 12 | 101% | 101% | 23% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241015 | 1,443 | 1,454 | 1,439 | 1,449 | 14,300 | 6 | 100% | 100% | 183% | ▲▲ | 99% | 99% | 0% | 96% | 103% |
| 20241016 | 1,446 | 1,446 | 1,437 | 1,438 | 1,500 | -11 | 99% | 99% | 10% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241017 | 1,438 | 1,447 | 1,437 | 1,437 | 6,800 | -1 | 100% | 100% | 453% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 1,443 | 1,457 | 1,430 | 1,440 | 10,800 | 3 | 100% | 100% | 159% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 1,446 | 1,446 | 1,429 | 1,438 | 10,800 | -2 | 100% | 99% | 100% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,438 | 1,438 | 1,423 | 1,438 | 9,700 | 0 | 100% | 100% | 90% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 02:27:01 |
| 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 |