| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 1,171 | 1,179 | 1,165 | 1,173 | 46,600 | 2 | 100% | 100% | 100% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20241219 | 1,164 | 1,176 | 1,163 | 1,171 | 51,700 | -2 | 100% | 101% | 111% | ▼ | 99% | 99% | 97% | 100% | 104% |
| 20241220 | 1,179 | 1,184 | 1,165 | 1,165 | 78,200 | -6 | 99% | 99% | 151% | ▼▼ | 99% | 101% | 97% | 99% | 104% |
| 20241223 | 1,173 | 1,173 | 1,164 | 1,166 | 54,600 | 1 | 100% | 99% | 70% | ▲ | 100% | 101% | 99% | 99% | 104% |
| 20241224 | 1,165 | 1,169 | 1,159 | 1,164 | 69,100 | -2 | 100% | 100% | 127% | ▼ | 100% | 101% | 99% | 99% | 104% |
| 20241225 | 1,164 | 1,164 | 1,152 | 1,163 | 63,700 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241226 | 1,167 | 1,171 | 1,158 | 1,166 | 112,200 | 3 | 100% | 100% | 176% | ▲ | 101% | 100% | 100% | 99% | 104% |
| 20241227 | 1,170 | 1,185 | 1,166 | 1,181 | 190,200 | 15 | 101% | 101% | 170% | ▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20241230 | 1,190 | 1,196 | 1,174 | 1,178 | 227,300 | -3 | 100% | 99% | 120% | ▼ | 99% | 97% | 101% | 100% | 104% |
| 20250106 | 1,180 | 1,189 | 1,168 | 1,172 | 249,400 | -6 | 99% | 99% | 110% | ▼▼ | 99% | 97% | 101% | 99% | 102% |
| 20250107 | 1,179 | 1,184 | 1,170 | 1,171 | 134,300 | -1 | 100% | 99% | 54% | ▼▼▼ | 99% | 97% | 103% | 99% | 102% |
| 20250108 | 1,170 | 1,177 | 1,154 | 1,154 | 159,100 | -17 | 99% | 99% | 118% | ▼▼▼▼ | 99% | 99% | 108% | 98% | 100% |
| 20250109 | 1,150 | 1,156 | 1,140 | 1,140 | 169,800 | -14 | 99% | 99% | 107% | ▼▼▼▼▼ | 100% | 99% | 111% | 97% | 100% |
| 20250110 | 1,144 | 1,145 | 1,136 | 1,140 | 149,200 | 0 | 100% | 100% | 88% | -- | 99% | 99% | 111% | 97% | 100% |
| 20250114 | 1,142 | 1,142 | 1,129 | 1,132 | 241,200 | -8 | 99% | 99% | 162% | ▼ | 100% | 99% | 112% | 96% | 100% |
| 20250115 | 1,137 | 1,151 | 1,137 | 1,138 | 128,600 | 6 | 101% | 100% | 53% | ▲ | 99% | 100% | 111% | 96% | 101% |
| 20250116 | 1,146 | 1,152 | 1,136 | 1,136 | 205,700 | -2 | 100% | 99% | 160% | ▼ | 99% | 100% | 112% | 96% | 100% |
| 20250117 | 1,137 | 1,145 | 1,128 | 1,130 | 131,600 | -6 | 99% | 99% | 64% | ▼▼ | 100% | 102% | 112% | 96% | 100% |
| 20250120 | 1,130 | 1,138 | 1,126 | 1,130 | 77,100 | 0 | 100% | 100% | 59% | -- | 100% | 103% | 112% | 96% | 100% |
| 20250121 | 1,132 | 1,134 | 1,129 | 1,130 | 63,300 | 0 | 100% | 100% | 82% | -- | 100% | 104% | 112% | 96% | 100% |
| 20250122 | 1,137 | 1,143 | 1,129 | 1,141 | 66,800 | 11 | 101% | 100% | 106% | ▲ | 101% | 104% | 112% | 97% | 101% |
| 20250123 | 1,136 | 1,144 | 1,134 | 1,142 | 50,100 | 1 | 100% | 101% | 75% | ▲▲ | 101% | 105% | 111% | 97% | 101% |
| 20250124 | 1,142 | 1,156 | 1,142 | 1,152 | 52,500 | 10 | 101% | 101% | 105% | ▲▲▲ | 101% | 104% | 109% | 98% | 102% |
| 20250127 | 1,152 | 1,170 | 1,152 | 1,169 | 55,600 | 17 | 101% | 101% | 106% | ▲▲▲▲ | 101% | 102% | 107% | 99% | 103% |
| 20250128 | 1,169 | 1,187 | 1,168 | 1,182 | 75,800 | 13 | 101% | 101% | 136% | ▲▲▲▲▲ | 100% | 99% | 106% | 100% | 105% |
| 20250129 | 1,183 | 1,190 | 1,174 | 1,184 | 60,700 | 2 | 100% | 100% | 80% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 100% | 105% |
| 20250130 | 1,189 | 1,198 | 1,185 | 1,194 | 60,100 | 10 | 101% | 100% | 99% | ▲▲▲▲▲▲▲ | 100% | 104% | 105% | 100% | 106% |
| 20250131 | 1,188 | 1,197 | 1,177 | 1,187 | 55,500 | -7 | 99% | 100% | 92% | ▼ | 100% | 108% | 105% | 99% | 105% |
| 20250203 | 1,180 | 1,180 | 1,166 | 1,176 | 84,800 | -11 | 99% | 100% | 153% | ▼▼ | 97% | 106% | 105% | 98% | 104% |
| 20250204 | 1,195 | 1,196 | 1,165 | 1,165 | 102,600 | -11 | 99% | 97% | 121% | ▼▼▼ | 103% | 108% | 108% | 98% | 103% |
| 20250205 | 1,161 | 1,203 | 1,161 | 1,201 | 116,100 | 36 | 103% | 103% | 113% | ▲ | 102% | 103% | 103% | 100% | 106% |
| 20250206 | 1,210 | 1,240 | 1,210 | 1,240 | 108,700 | 39 | 103% | 102% | 94% | ▲▲ | 103% | 102% | 102% | 100% | 110% |
| 20250207 | 1,230 | 1,278 | 1,223 | 1,269 | 204,200 | 29 | 102% | 103% | 188% | ▲▲▲ | 99% | 98% | 99% | 100% | 112% |
| 20250210 | 1,265 | 1,265 | 1,244 | 1,250 | 64,400 | -19 | 99% | 99% | 32% | ▼ | 100% | 100% | 100% | 99% | 111% |
| 20250212 | 1,250 | 1,250 | 1,233 | 1,248 | 64,600 | -2 | 100% | 100% | 100% | ▼▼ | 101% | 100% | 101% | 98% | 110% |
| 20250213 | 1,239 | 1,249 | 1,230 | 1,249 | 56,600 | 1 | 100% | 101% | 88% | ▲ | 99% | 99% | 100% | 98% | 111% |
| 20250214 | 1,249 | 1,249 | 1,238 | 1,240 | 36,100 | -9 | 99% | 99% | 64% | ▼ | 99% | 99% | 100% | 98% | 110% |
| 20250217 | 1,250 | 1,259 | 1,232 | 1,232 | 49,900 | -8 | 99% | 99% | 138% | ▼▼ | 101% | 100% | 102% | 97% | 109% |
| 20250218 | 1,230 | 1,244 | 1,228 | 1,244 | 48,800 | 12 | 101% | 101% | 98% | ▲ | 101% | 100% | 101% | 98% | 110% |
| 20250219 | 1,233 | 1,242 | 1,233 | 1,242 | 36,200 | -2 | 100% | 101% | 74% | ▼ | 100% | 100% | 101% | 98% | 109% |
| 20250220 | 1,234 | 1,235 | 1,220 | 1,233 | 76,500 | -9 | 99% | 100% | 211% | ▼▼ | 100% | 101% | 101% | 97% | 108% |
| 20250225 | 1,230 | 1,230 | 1,218 | 1,225 | 74,800 | -8 | 99% | 100% | 98% | ▼▼▼ | 99% | 101% | 101% | 97% | 106% |
| 20250226 | 1,229 | 1,229 | 1,208 | 1,221 | 114,200 | -4 | 100% | 99% | 153% | ▼▼▼▼ | 101% | 102% | 101% | 96% | 105% |
| 20250227 | 1,223 | 1,237 | 1,219 | 1,231 | 68,200 | 10 | 101% | 101% | 60% | ▲ | 100% | 102% | 101% | 97% | 106% |
| 20250228 | 1,227 | 1,237 | 1,221 | 1,225 | 72,500 | -6 | 100% | 100% | 106% | ▼ | 100% | 101% | 100% | 97% | 105% |
| 20250303 | 1,238 | 1,244 | 1,235 | 1,244 | 157,800 | 19 | 102% | 100% | 218% | ▲ | 101% | 101% | 0% | 98% | 107% |
| 20250304 | 1,231 | 1,244 | 1,228 | 1,238 | 74,400 | -6 | 100% | 101% | 47% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20250305 | 1,248 | 1,253 | 1,236 | 1,242 | 185,900 | 4 | 100% | 100% | 250% | ▲ | 100% | 99% | 0% | 98% | 107% |
| 20250306 | 1,247 | 1,253 | 1,243 | 1,250 | 76,600 | 8 | 101% | 100% | 41% | ▲▲ | 100% | 99% | 0% | 99% | 107% |
| 20250307 | 1,242 | 1,252 | 1,234 | 1,247 | 95,600 | -3 | 100% | 100% | 125% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20250310 | 1,244 | 1,249 | 1,241 | 1,241 | 135,700 | -6 | 100% | 100% | 142% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20250311 | 1,235 | 1,245 | 1,235 | 1,239 | 72,000 | -2 | 100% | 100% | 53% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20250312 | 1,240 | 1,241 | 1,226 | 1,235 | 124,600 | -4 | 100% | 100% | 173% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20250313 | 1,232 | 1,243 | 1,228 | 1,228 | 70,200 | -7 | 99% | 100% | 56% | ▼▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250314 | 1,241 | 1,242 | 1,233 | 1,235 | 61,100 | 7 | 101% | 100% | 87% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250317 | 1,235 | 1,245 | 1,235 | 1,237 | 111,100 | 2 | 100% | 100% | 182% | ▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 1,319,700 | 55,600 | 1,278,000 | 16,000 | 41,700 | 39,600 |
| 2025-02-28 | 1,138,400 | 51,900 | 1,116,500 | 14,600 | 21,900 | 37,300 |
| 2025-02-21 | 1,135,600 | 106,700 | 1,112,500 | 21,600 | 23,100 | 85,100 |
| 2025-02-14 | 1,133,900 | 76,700 | 1,112,600 | 19,000 | 21,300 | 57,700 |
| 2025-02-07 | 1,125,900 | 63,500 | 1,105,500 | 17,900 | 20,400 | 45,600 |
| 2025-01-31 | 1,173,300 | 72,300 | 1,161,800 | 17,400 | 11,500 | 54,900 |
| 2025-01-24 | 1,170,400 | 101,500 | 1,162,300 | 21,700 | 8,100 | 79,800 |
| 2025-01-17 | 1,141,100 | 101,200 | 1,134,400 | 21,000 | 6,700 | 80,200 |
| 2025-01-10 | 754,600 | 94,500 | 748,900 | 20,300 | 5,700 | 74,200 |
| 2024-12-27 | 293,000 | 90,800 | 286,400 | 23,200 | 6,600 | 67,600 |
| 2024-12-20 | 171,100 | 87,700 | 154,800 | 26,100 | 16,300 | 61,600 |
| 2024-12-13 | 144,300 | 82,900 | 129,100 | 24,000 | 15,200 | 58,900 |
| 2024-12-06 | 138,900 | 75,800 | 123,100 | 19,800 | 15,800 | 56,000 |
| 2024-11-29 | 136,900 | 69,500 | 121,600 | 18,300 | 15,300 | 51,200 |
| 2024-11-22 | 131,600 | 69,400 | 113,600 | 15,800 | 18,000 | 53,600 |
| 2024-11-15 | 132,500 | 64,600 | 112,100 | 15,600 | 20,400 | 49,000 |
| 2024-11-08 | 133,800 | 54,900 | 112,100 | 13,200 | 21,700 | 41,700 |
| 2024-11-01 | 132,900 | 53,400 | 112,100 | 15,300 | 20,800 | 38,100 |
| 2024-10-25 | 132,600 | 48,400 | 112,100 | 12,900 | 20,500 | 35,500 |
| 2024-10-18 | 129,300 | 63,200 | 111,100 | 30,500 | 18,200 | 32,700 |
| 2024-10-11 | 131,500 | 54,300 | 111,000 | 22,700 | 20,500 | 31,600 |
| 2024-10-04 | 137,000 | 37,700 | 111,100 | 6,900 | 25,900 | 30,800 |
| 2024-09-27 | 261,900 | 27,300 | 130,800 | 4,400 | 131,100 | 22,900 |
| 2024-09-20 | 1,581,200 | 79,200 | 1,477,000 | 12,400 | 104,200 | 66,800 |
| 2024-09-13 | 1,457,400 | 67,100 | 1,393,000 | 10,100 | 64,400 | 57,000 |
| 2024-09-06 | 1,277,900 | 47,000 | 1,245,800 | 8,500 | 32,100 | 38,500 |
| 2024-08-30 | 1,259,000 | 54,000 | 1,242,700 | 9,900 | 16,300 | 44,100 |
| 2024-08-23 | 1,256,000 | 86,000 | 1,242,700 | 14,000 | 13,300 | 72,000 |
| 2024-08-16 | 1,219,400 | 52,700 | 1,207,300 | 13,600 | 12,100 | 39,100 |
| 2024-08-09 | 1,219,500 | 50,100 | 1,207,300 | 12,700 | 12,200 | 37,400 |
| 2024-08-02 | 1,222,700 | 53,500 | 1,207,300 | 16,700 | 15,400 | 36,800 |
| 2024-07-26 | 1,225,800 | 50,900 | 1,207,300 | 15,600 | 18,500 | 35,300 |
| 2024-07-19 | 1,218,900 | 52,100 | 1,197,000 | 14,000 | 21,900 | 38,100 |
| 2024-07-12 | 872,700 | 40,400 | 848,800 | 8,100 | 23,900 | 32,300 |
| 2024-07-05 | 650,400 | 43,000 | 627,800 | 8,600 | 22,600 | 34,400 |
| 2024-06-28 | 424,700 | 36,500 | 398,100 | 10,100 | 26,600 | 26,400 |
| 2024-06-21 | 237,500 | 34,800 | 219,000 | 12,500 | 18,500 | 22,300 |
| 2024-06-14 | 180,800 | 25,000 | 167,300 | 9,600 | 13,500 | 15,400 |
| 2024-06-07 | 161,600 | 26,600 | 152,300 | 8,900 | 9,300 | 17,700 |
| 2024-05-31 | 165,400 | 27,100 | 155,200 | 7,500 | 10,200 | 19,600 |
| 2024-05-24 | 150,000 | 34,200 | 139,800 | 10,400 | 10,200 | 23,800 |
| 2024-05-17 | 147,700 | 47,300 | 136,900 | 18,600 | 10,800 | 28,700 |
| 2024-05-10 | 145,700 | 39,800 | 135,600 | 13,400 | 10,100 | 26,400 |
| 2024-05-02 | 142,700 | 34,400 | 133,600 | 8,600 | 9,100 | 25,800 |
| 2024-04-26 | 143,800 | 35,900 | 133,600 | 9,000 | 10,200 | 26,900 |
| 2024-04-19 | 144,000 | 37,700 | 133,600 | 10,400 | 10,400 | 27,300 |
| 2024-04-12 | 146,900 | 42,300 | 133,600 | 10,000 | 13,300 | 32,300 |
| 2024-04-05 | 152,400 | 36,800 | 135,600 | 8,800 | 16,800 | 28,000 |
| 2024-03-29 | 211,600 | 29,500 | 165,000 | 7,400 | 46,600 | 22,100 |
| 2024-03-22 | 1,563,300 | 80,700 | 1,447,300 | 10,000 | 116,000 | 70,700 |
| 2024-03-15 | 1,393,600 | 76,300 | 1,315,300 | 14,600 | 78,300 | 61,700 |
| 2024-03-08 | 1,280,600 | 63,900 | 1,217,300 | 12,600 | 63,300 | 51,300 |
| 2024-03-01 | 1,253,700 | 81,400 | 1,217,300 | 15,600 | 36,400 | 65,800 |
| 2024-02-22 | 1,248,200 | 135,600 | 1,217,300 | 17,200 | 30,900 | 118,400 |
| 2024-02-16 | 1,253,100 | 89,700 | 1,216,900 | 14,400 | 36,200 | 75,300 |
| 2024-02-09 | 1,252,400 | 79,100 | 1,217,300 | 13,200 | 35,100 | 65,900 |
| 2024-02-02 | 1,265,600 | 63,200 | 1,217,300 | 11,900 | 48,300 | 51,300 |
| 2024-01-26 | 1,263,600 | 45,700 | 1,217,300 | 10,600 | 46,300 | 35,100 |
| 2024-01-19 | 1,269,100 | 58,900 | 1,217,200 | 15,100 | 51,900 | 43,800 |
| 2024-01-12 | 1,183,100 | 42,900 | 1,147,900 | 12,200 | 35,200 | 30,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | JPM Securities Japan Co Ltd. | 204,800 | 0.49% | ▼ | -24,700 | 1,142 | 1,142 | 1,129 | 1,132 | 241,200 |
| 2024-12-27 | JPM Securities Japan Co Ltd. | 229,500 | 0.55% | ▲ | 44,600 | 1,170 | 1,185 | 1,166 | 1,181 | 190,200 |
| 2024-12-25 | JPM Securities Japan Co Ltd. | 184,900 | 0.44% | ▼ | -24,000 | 1,164 | 1,164 | 1,152 | 1,163 | 63,700 |
| 2024-12-20 | JPM Securities Japan Co Ltd. | 208,900 | 0.50% | ▲ | 1,179 | 1,184 | 1,165 | 1,165 | 78,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250204 | 14:00 | ＳＲＳＨＤ | 令和７年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241217 | 13:00 | ＳＲＳＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20241204 | 17:00 | ＳＲＳＨＤ | 第2回新株予約権の行使価額及び第1回無担保転換社債型新株予約権付社債の転換価額の修正に関するお知らせ |
| 20241105 | 14:00 | ＳＲＳＨＤ | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 14:00 | ＳＲＳＨＤ | 令和7年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240701 | 17:00 | ＳＲＳＨＤ | 人事異動に関するお知らせ |
| 20240604 | 11:00 | ＳＲＳＨＤ | 第三者割当により発行される第２回新株予約権及び第１回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ |
| 20240528 | 15:00 | ＳＲＳＨＤ | 株式会社アミノの株式の取得（子会社化）に関するお知らせ |
| 20240521 | 12:00 | ＳＲＳＨＤ | 剰余金の配当に関するお知らせ |
| 20240515 | 14:00 | ＳＲＳＨＤ | 令和6年3月期 決算短信〔日本基準〕(連結) |
| 20240515 | 14:00 | ＳＲＳＨＤ | 営業外収益及び法人税等調整額（益）の計上、通期連結業績予想値と実績値との差異並びに配当予想の修正（増配）に関するお知らせ |
| 20240514 | 17:00 | ＳＲＳＨＤ | 取締役候補者に関するお知らせ |
| 20240213 | 17:00 | ＳＲＳＨＤ | 取締役等に対する新しい株式報酬制度の継続および一部改定に関するお知らせ |
| 20240213 | 17:00 | ＳＲＳＨＤ | 組織機構改革、および人事異動に関するお知らせ |
| 20240205 | 14:00 | ＳＲＳＨＤ | 令和6年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240205 | 14:00 | ＳＲＳＨＤ | 通期連結業績予想の修正及び期末配当予想の修正（増配）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 |
|---|---|---|---|---|---|
| S100U3QP | 350 | 2024-07-29 15:16 | ＳＲＳホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2M0 | 350 | 2024-07-19 09:22 | ＳＲＳホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TKPG | 350 | 2024-06-11 12:31 | SRSホールディングス株式会社 | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
| S100SO1N | 350 | 2024-01-29 13:52 | ＳＲＳホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8163 | 1 | SRSホールディングス株式会社 | 2025-03-18 01:24:05 |
| 8163 | 2 | 「株主御優待券」のご利用店舗拡充に関するお知らせ | 2024-12-09 14:31:13 |
| 8163 | 2 | 株主アンケート｜株主のみなさまへ｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:52 |
| 8163 | 2 | 株式取扱規則｜株主のみなさまへ｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:50 |
| 8163 | 2 | 株主総会及び報告書｜株主のみなさまへ｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:49 |
| 8163 | 2 | 株主優待制度｜株主のみなさまへ｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:48 |
| 8163 | 2 | IR情報｜最新情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:47 |
| 8163 | 2 | 電子公告｜IRライブラリー｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:46 |
| 8163 | 2 | FACT BOOK｜IRライブラリー｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:45 |
| 8163 | 2 | 有価証券報告書・四半期報告書｜IRライブラリー｜IR情報｜SRSホールディングス株式会社 | 2024-06-18 21:21:44 |