| 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 | 922 | 937 | 895 | 902 | 15,200 | -34 | 96% | 98% | 507% | ▼▼ | 100% | 99% | 91% | 96% | 100% |
| 20240726 | 914 | 914 | 914 | 914 | 1,600 | 12 | 101% | 100% | 11% | ▲ | 100% | 102% | 92% | 97% | 101% |
| 20240729 | 901 | 915 | 901 | 902 | 2,300 | -12 | 99% | 100% | 144% | ▼ | 101% | 102% | 92% | 96% | 100% |
| 20240730 | 898 | 908 | 893 | 908 | 1,500 | 6 | 101% | 101% | 65% | ▲ | 99% | 84% | 91% | 96% | 101% |
| 20240731 | 913 | 913 | 895 | 908 | 1,000 | 0 | 100% | 99% | 67% | -- | 101% | 76% | 93% | 96% | 101% |
| 20240801 | 893 | 910 | 892 | 902 | 700 | -6 | 99% | 101% | 70% | ▼ | 103% | 78% | 93% | 96% | 100% |
| 20240802 | 890 | 962 | 881 | 915 | 64,700 | 13 | 101% | 103% | 9243% | ▲ | 88% | 84% | 95% | 97% | 101% |
| 20240805 | 870 | 896 | 765 | 765 | 34,200 | -150 | 84% | 88% | 53% | ▼ | 89% | 100% | 110% | 81% | 100% |
| 20240806 | 750 | 764 | 646 | 667 | 108,700 | -98 | 87% | 89% | 318% | ▼▼ | 94% | 106% | 113% | 71% | 100% |
| 20240807 | 722 | 722 | 652 | 677 | 48,100 | 10 | 101% | 94% | 44% | ▲ | 104% | 116% | 121% | 72% | 101% |
| 20240808 | 672 | 711 | 672 | 697 | 31,600 | 20 | 103% | 104% | 66% | ▲▲ | 102% | 112% | 113% | 74% | 104% |
| 20240809 | 722 | 746 | 722 | 734 | 11,300 | 37 | 105% | 102% | 36% | ▲▲▲ | 100% | 109% | 109% | 78% | 110% |
| 20240813 | 749 | 777 | 748 | 751 | 4,800 | 17 | 102% | 100% | 42% | ▲▲▲▲ | 102% | 110% | 107% | 80% | 113% |
| 20240814 | 752 | 775 | 751 | 765 | 1,800 | 14 | 102% | 102% | 38% | ▲▲▲▲▲ | 102% | 108% | 105% | 82% | 115% |
| 20240815 | 765 | 786 | 761 | 781 | 3,000 | 16 | 102% | 102% | 167% | ▲▲▲▲▲▲ | 102% | 104% | 100% | 83% | 117% |
| 20240816 | 796 | 813 | 788 | 808 | 25,700 | 27 | 103% | 102% | 857% | ▲▲▲▲▲▲▲ | 99% | 99% | 96% | 86% | 121% |
| 20240819 | 823 | 845 | 814 | 816 | 5,500 | 8 | 101% | 99% | 21% | ▲▲▲▲▲▲▲▲ | 101% | 99% | 95% | 87% | 122% |
| 20240820 | 821 | 830 | 807 | 830 | 1,100 | 14 | 102% | 101% | 20% | ▲▲▲▲▲▲▲▲▲ | 99% | 98% | 93% | 88% | 124% |
| 20240821 | 830 | 830 | 815 | 825 | 2,600 | -5 | 99% | 99% | 236% | ▼ | 98% | 99% | 93% | 88% | 124% |
| 20240822 | 825 | 829 | 810 | 810 | 3,100 | -15 | 98% | 98% | 119% | ▼▼ | 100% | 100% | 94% | 89% | 121% |
| 20240823 | 810 | 812 | 810 | 812 | 500 | 2 | 100% | 100% | 16% | ▲ | 100% | 99% | 93% | 89% | 122% |
| 20240826 | 811 | 814 | 793 | 814 | 4,300 | 2 | 100% | 100% | 860% | ▲▲ | 100% | 97% | 93% | 89% | 122% |
| 20240827 | 814 | 814 | 814 | 814 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 97% | 93% | 89% | 122% |
| 20240828 | 812 | 814 | 801 | 808 | 1,800 | -6 | 99% | 100% | 1800% | ▼ | 99% | 97% | 94% | 88% | 121% |
| 20240829 | 807 | 807 | 800 | 800 | 700 | -8 | 99% | 99% | 39% | ▼▼ | 100% | 97% | 95% | 87% | 120% |
| 20240830 | 794 | 795 | 778 | 793 | 7,000 | -7 | 99% | 100% | 1000% | ▼▼▼ | 99% | 97% | 96% | 87% | 119% |
| 20240902 | 792 | 792 | 783 | 786 | 1,200 | -7 | 99% | 99% | 17% | ▼▼▼▼ | 100% | 96% | 96% | 95% | 118% |
| 20240903 | 782 | 786 | 751 | 784 | 1,500 | -2 | 100% | 100% | 125% | ▼▼▼▼▼ | 100% | 96% | 97% | 94% | 118% |
| 20240904 | 769 | 785 | 769 | 772 | 4,300 | -12 | 98% | 100% | 287% | ▼▼▼▼▼▼ | 99% | 96% | 97% | 93% | 114% |
| 20240905 | 771 | 783 | 765 | 766 | 3,900 | -6 | 99% | 99% | 91% | ▼▼▼▼▼▼▼ | 100% | 99% | 99% | 92% | 110% |
| 20240906 | 755 | 767 | 752 | 752 | 13,500 | -14 | 98% | 100% | 346% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 101% | 91% | 102% |
| 20240909 | 743 | 747 | 713 | 741 | 5,000 | -11 | 99% | 100% | 37% | ▼▼▼▼▼▼▼▼▼ | 98% | 101% | 99% | 89% | 100% |
| 20240910 | 753 | 753 | 736 | 739 | 1,700 | -2 | 100% | 98% | 34% | ▼▼▼▼▼▼▼▼▼▼ | 97% | 101% | 99% | 89% | 100% |
| 20240911 | 753 | 753 | 731 | 731 | 800 | -8 | 99% | 97% | 47% | ▼▼▼▼▼▼▼▼▼▼▼ | 102% | 102% | 102% | 88% | 100% |
| 20240912 | 731 | 747 | 731 | 747 | 900 | 16 | 102% | 102% | 113% | ▲ | 97% | 96% | 96% | 90% | 102% |
| 20240913 | 767 | 767 | 747 | 747 | 1,200 | 0 | 100% | 97% | 133% | -- | 101% | 98% | 98% | 90% | 102% |
| 20240917 | 750 | 781 | 747 | 758 | 3,500 | 11 | 101% | 101% | 292% | ▲ | 100% | 97% | 99% | 91% | 104% |
| 20240918 | 743 | 748 | 709 | 742 | 3,600 | -16 | 98% | 100% | 103% | ▼ | 99% | 98% | 99% | 90% | 102% |
| 20240919 | 743 | 745 | 723 | 738 | 2,700 | -4 | 99% | 99% | 75% | ▼▼ | 98% | 97% | 97% | 91% | 101% |
| 20240920 | 753 | 757 | 736 | 736 | 1,400 | -2 | 100% | 98% | 52% | ▼▼▼ | 99% | 102% | 100% | 90% | 101% |
| 20240924 | 734 | 734 | 713 | 724 | 2,400 | -12 | 98% | 99% | 171% | ▼▼▼▼ | 100% | 103% | 101% | 89% | 100% |
| 20240925 | 724 | 735 | 720 | 723 | 2,600 | -1 | 100% | 100% | 108% | ▼▼▼▼▼ | 100% | 101% | 101% | 89% | 100% |
| 20240926 | 728 | 740 | 724 | 730 | 4,600 | 7 | 101% | 100% | 177% | ▲ | 101% | 100% | 101% | 90% | 101% |
| 20240927 | 722 | 733 | 722 | 726 | 1,100 | -4 | 99% | 101% | 24% | ▼ | 104% | 102% | 101% | 91% | 100% |
| 20240930 | 722 | 748 | 722 | 748 | 1,300 | 22 | 103% | 104% | 118% | ▲ | 100% | 99% | 99% | 94% | 103% |
| 20241001 | 739 | 739 | 738 | 738 | 400 | -10 | 99% | 100% | 31% | ▼ | 99% | 101% | 101% | 94% | 102% |
| 20241002 | 726 | 746 | 700 | 720 | 7,300 | -18 | 98% | 99% | 1825% | ▼▼ | 100% | 100% | 101% | 92% | 100% |
| 20241003 | 725 | 735 | 723 | 724 | 800 | 4 | 101% | 100% | 11% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241004 | 724 | 736 | 718 | 734 | 2,600 | 10 | 101% | 101% | 325% | ▲▲ | 102% | 101% | 0% | 96% | 102% |
| 20241007 | 719 | 732 | 719 | 732 | 4,500 | -2 | 100% | 102% | 173% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241008 | 723 | 731 | 723 | 723 | 300 | -9 | 99% | 100% | 7% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241009 | 722 | 722 | 717 | 722 | 1,100 | -1 | 100% | 100% | 367% | ▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241010 | 723 | 728 | 723 | 728 | 500 | 6 | 101% | 101% | 45% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241011 | 722 | 722 | 722 | 722 | 100 | -6 | 99% | 100% | 20% | ▼ | 100% | 102% | 0% | 95% | 100% |
| 20241015 | 718 | 724 | 713 | 721 | 2,900 | -1 | 100% | 100% | 2900% | ▼▼ | 100% | 102% | 0% | 95% | 100% |
| 20241016 | 716 | 716 | 710 | 713 | 700 | -8 | 99% | 100% | 24% | ▼▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241017 | 716 | 731 | 714 | 731 | 4,100 | 18 | 103% | 102% | 586% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 731 | 731 | 713 | 727 | 1,300 | -4 | 99% | 99% | 32% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241021 | 727 | 732 | 727 | 732 | 400 | 5 | 101% | 101% | 31% | ▲ | % | % | % | 98% | 103% |
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 | 65,600 | 0 | 19,900 | 0 | 45,700 |
| 2024-10-11 | 0 | 65,600 | 0 | 20,100 | 0 | 45,500 |
| 2024-10-04 | 0 | 69,000 | 0 | 20,200 | 0 | 48,800 |
| 2024-09-27 | 0 | 68,800 | 0 | 19,400 | 0 | 49,400 |
| 2024-09-20 | 0 | 74,300 | 0 | 19,700 | 0 | 54,600 |
| 2024-09-13 | 0 | 72,100 | 0 | 17,400 | 0 | 54,700 |
| 2024-09-06 | 0 | 76,100 | 0 | 18,100 | 0 | 58,000 |
| 2024-08-30 | 0 | 89,300 | 0 | 17,600 | 0 | 71,700 |
| 2024-08-23 | 0 | 89,500 | 0 | 18,100 | 0 | 71,400 |
| 2024-08-16 | 0 | 87,300 | 0 | 17,000 | 0 | 70,300 |
| 2024-08-09 | 0 | 87,800 | 0 | 18,000 | 0 | 69,800 |
| 2024-08-02 | 0 | 205,000 | 0 | 22,800 | 0 | 182,200 |
| 2024-07-26 | 0 | 210,400 | 0 | 23,100 | 0 | 187,300 |
| 2024-07-19 | 0 | 216,500 | 0 | 23,700 | 0 | 192,800 |
| 2024-07-12 | 0 | 216,500 | 0 | 23,200 | 0 | 193,300 |
| 2024-07-05 | 0 | 217,700 | 0 | 23,000 | 0 | 194,700 |
| 2024-06-28 | 0 | 218,400 | 0 | 22,900 | 0 | 195,500 |
| 2024-06-21 | 0 | 217,800 | 0 | 22,100 | 0 | 195,700 |
| 2024-06-14 | 0 | 217,900 | 0 | 22,000 | 0 | 195,900 |
| 2024-06-07 | 0 | 219,100 | 0 | 21,400 | 0 | 197,700 |
| 2024-05-31 | 0 | 218,200 | 0 | 21,400 | 0 | 196,800 |
| 2024-05-24 | 0 | 221,300 | 0 | 20,700 | 0 | 200,600 |
| 2024-05-17 | 0 | 223,100 | 0 | 20,800 | 0 | 202,300 |
| 2024-05-10 | 0 | 239,300 | 0 | 22,600 | 0 | 216,700 |
| 2024-05-02 | 0 | 240,100 | 0 | 22,700 | 0 | 217,400 |
| 2024-04-26 | 1,000 | 241,500 | 1,000 | 22,700 | 0 | 218,800 |
| 2024-04-19 | 0 | 243,100 | 0 | 21,800 | 0 | 221,300 |
| 2024-04-12 | 0 | 243,900 | 0 | 20,900 | 0 | 223,000 |
| 2024-04-05 | 100 | 245,900 | 100 | 20,300 | 0 | 225,600 |
| 2024-03-29 | 0 | 264,700 | 0 | 23,100 | 0 | 241,600 |
| 2024-03-22 | 0 | 240,100 | 0 | 21,200 | 0 | 218,900 |
| 2024-03-15 | 0 | 241,000 | 0 | 20,100 | 0 | 220,900 |
| 2024-03-08 | 0 | 240,500 | 0 | 22,500 | 0 | 218,000 |
| 2024-03-01 | 0 | 36,000 | 0 | 29,900 | 0 | 6,100 |
| 2024-02-22 | 100 | 36,300 | 100 | 30,300 | 0 | 6,000 |
| 2024-02-16 | 0 | 40,200 | 0 | 35,400 | 0 | 4,800 |
| 2024-02-09 | 0 | 39,700 | 0 | 35,100 | 0 | 4,600 |
| 2024-02-02 | 0 | 41,200 | 0 | 36,100 | 0 | 5,100 |
| 2024-01-26 | 0 | 41,800 | 0 | 36,800 | 0 | 5,000 |
| 2024-01-19 | 0 | 41,800 | 0 | 36,300 | 0 | 5,500 |
| 2024-01-12 | 0 | 44,700 | 0 | 35,000 | 0 | 9,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240628 | 11:00 | Ｇ－サクシード | 支配株主等に関する事項について |
| 20240625 | 17:00 | Ｇ－サクシード | 事業計画及び成長可能性に関する事項 |
| 20240509 | 18:45 | Ｇ－サクシード | （訂正・数値データ訂正）「2024 年３月期 決算短信〔日本基準〕(非連結)」の一部訂正に関するお知らせ |
| 20240314 | 18:00 | Ｇ－サクシード | 組織改正及び取締役の異動に関するお知らせ |
| 20240301 | 15:00 | Ｇ－サクシード | 2024年3月期（第20期）配当予想の修正（初配）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 |
|---|---|---|---|---|---|
| S100U6TD | 350 | 2024-08-15 15:40 | 株式会社サクシード | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9256 | 1 | 株式会社サクシード | 2024-10-23 04:23:28 |
| 9256 | 2 | 免責事項 | 株式会社サクシード | 2024-06-15 05:00:29 |
| 9256 | 2 | よくあるご質問 | 株式会社サクシード | 2024-06-15 05:00:27 |
| 9256 | 2 | ディスクロージャーポリシー | 株式会社サクシード | 2024-06-15 05:00:26 |
| 9256 | 2 | コーポレート・ガバナンス | 株式会社サクシード | 2024-06-15 05:00:25 |
| 9256 | 2 | 株式情報 | 株式会社サクシード | 2024-06-15 05:00:24 |
| 9256 | 2 | IRカレンダー | 株式会社サクシード | 2024-06-15 05:00:23 |
| 9256 | 2 | IRライブラリー | 株式会社サクシード | 2024-06-15 05:00:22 |
| 9256 | 2 | IRニュース | 株式会社サクシード | 2024-06-15 05:00:21 |
| 9256 | 2 | IR情報 | 株式会社サクシード | 2024-06-15 05:00:19 |