| 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 | 3,017 | 3,021 | 2,987 | 2,995 | 729,700 | 29 | 101% | 99% | 67% | ▲ | 98% | 100% | 102% | 98% | 108% |
| 20240925 | 2,972 | 2,979 | 2,919 | 2,926 | 812,000 | -70 | 98% | 98% | 111% | ▼ | 101% | 100% | 101% | 96% | 104% |
| 20240926 | 2,969 | 2,998 | 2,960 | 2,998 | 933,300 | 73 | 102% | 101% | 115% | ▲ | 101% | 100% | 101% | 98% | 106% |
| 20240927 | 2,947 | 2,992 | 2,935 | 2,981 | 923,400 | -17 | 99% | 101% | 99% | ▼ | 103% | 104% | 104% | 97% | 105% |
| 20240930 | 2,881 | 2,965 | 2,881 | 2,960 | 754,200 | -22 | 99% | 103% | 82% | ▼▼ | 101% | 102% | 100% | 97% | 102% |
| 20241001 | 2,948 | 2,984 | 2,937 | 2,980 | 687,700 | 20 | 101% | 101% | 91% | ▲ | 99% | 102% | 100% | 97% | 103% |
| 20241002 | 2,934 | 2,945 | 2,901 | 2,912 | 944,000 | -68 | 98% | 99% | 137% | ▼ | 99% | 101% | 98% | 95% | 100% |
| 20241003 | 2,980 | 2,991 | 2,936 | 2,950 | 830,800 | 38 | 101% | 99% | 88% | ▲ | 101% | 101% | 98% | 98% | 102% |
| 20241004 | 2,988 | 3,022 | 2,982 | 3,006 | 782,500 | 56 | 102% | 101% | 94% | ▲▲ | 98% | 98% | 96% | 100% | 104% |
| 20241007 | 3,050 | 3,062 | 2,993 | 3,004 | 518,700 | -2 | 100% | 98% | 66% | ▼ | 100% | 99% | 97% | 100% | 103% |
| 20241008 | 3,010 | 3,018 | 2,978 | 2,996 | 632,800 | -8 | 100% | 100% | 122% | ▼▼ | 101% | 99% | 101% | 100% | 103% |
| 20241009 | 3,006 | 3,043 | 2,998 | 3,023 | 447,500 | 27 | 101% | 101% | 71% | ▲ | 98% | 96% | 100% | 100% | 104% |
| 20241010 | 3,050 | 3,056 | 2,992 | 2,998 | 538,500 | -25 | 99% | 98% | 120% | ▼ | 101% | 99% | 103% | 99% | 103% |
| 20241011 | 2,948 | 3,001 | 2,941 | 2,967 | 582,600 | -32 | 99% | 101% | 108% | ▼▼ | 100% | 97% | 102% | 98% | 102% |
| 20241015 | 2,998 | 3,015 | 2,981 | 2,987 | 568,300 | 20 | 101% | 100% | 98% | ▲ | 99% | 97% | 103% | 99% | 103% |
| 20241016 | 2,973 | 3,028 | 2,942 | 2,943 | 577,200 | -44 | 99% | 99% | 102% | ▼ | 99% | 96% | 104% | 97% | 101% |
| 20241017 | 2,955 | 2,965 | 2,909 | 2,922 | 530,900 | -22 | 99% | 99% | 92% | ▼▼ | 100% | 96% | 105% | 97% | 100% |
| 20241018 | 2,923 | 2,964 | 2,909 | 2,914 | 476,900 | -8 | 100% | 100% | 90% | ▼▼▼ | 99% | 96% | 105% | 96% | 100% |
| 20241021 | 2,913 | 2,913 | 2,868 | 2,877 | 779,500 | -37 | 99% | 99% | 163% | ▼▼▼▼ | 99% | 97% | 107% | 95% | 100% |
| 20241022 | 2,877 | 2,883 | 2,828 | 2,840 | 684,600 | -37 | 99% | 99% | 88% | ▼▼▼▼▼ | 99% | 102% | 108% | 94% | 100% |
| 20241023 | 2,849 | 2,857 | 2,811 | 2,816 | 605,700 | -24 | 99% | 99% | 88% | ▼▼▼▼▼▼ | 101% | 105% | 110% | 93% | 100% |
| 20241024 | 2,785 | 2,817 | 2,782 | 2,809 | 698,400 | -7 | 100% | 101% | 115% | ▼▼▼▼▼▼▼ | 99% | 104% | 109% | 93% | 100% |
| 20241025 | 2,810 | 2,810 | 2,761 | 2,768 | 821,300 | -41 | 99% | 99% | 118% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 110% | 92% | 100% |
| 20241028 | 2,784 | 2,822 | 2,779 | 2,802 | 815,400 | 34 | 101% | 101% | 99% | ▲ | 103% | 100% | 108% | 93% | 101% |
| 20241029 | 2,823 | 2,902 | 2,817 | 2,894 | 1,222,100 | 93 | 103% | 103% | 150% | ▲▲ | 103% | 99% | 105% | 96% | 105% |
| 20241030 | 2,844 | 2,946 | 2,828 | 2,932 | 4,446,800 | 38 | 101% | 103% | 364% | ▲▲▲ | 98% | 104% | 104% | 97% | 106% |
| 20241031 | 2,923 | 2,928 | 2,839 | 2,867 | 1,739,700 | -65 | 98% | 98% | 39% | ▼ | 100% | 108% | 108% | 95% | 104% |
| 20241101 | 2,817 | 2,857 | 2,796 | 2,810 | 1,130,300 | -57 | 98% | 100% | 65% | ▼▼ | 99% | 107% | 107% | 93% | 102% |
| 20241105 | 2,841 | 2,881 | 2,814 | 2,815 | 1,138,000 | 5 | 100% | 99% | 101% | ▲ | 101% | 110% | 109% | 93% | 102% |
| 20241106 | 2,804 | 2,838 | 2,788 | 2,824 | 1,318,400 | 9 | 100% | 101% | 116% | ▲▲ | 102% | 103% | 102% | 93% | 102% |
| 20241107 | 2,974 | 3,078 | 2,934 | 3,048 | 3,500,900 | 224 | 108% | 102% | 266% | ▲▲▲ | 99% | 100% | 100% | 100% | 110% |
| 20241108 | 3,044 | 3,115 | 3,009 | 3,015 | 1,401,700 | -33 | 99% | 99% | 40% | ▼ | 100% | 99% | 100% | 99% | 109% |
| 20241111 | 3,030 | 3,064 | 3,016 | 3,031 | 855,500 | 16 | 101% | 100% | 61% | ▲ | 101% | 97% | 103% | 99% | 110% |
| 20241112 | 3,050 | 3,132 | 3,049 | 3,071 | 787,000 | 40 | 101% | 101% | 92% | ▲▲ | 99% | 95% | 102% | 100% | 111% |
| 20241113 | 3,078 | 3,093 | 3,030 | 3,041 | 781,300 | -30 | 99% | 99% | 99% | ▼ | 101% | 98% | 109% | 99% | 110% |
| 20241114 | 2,971 | 3,024 | 2,965 | 2,989 | 1,072,800 | -53 | 98% | 101% | 137% | ▼▼ | 99% | 97% | 110% | 97% | 108% |
| 20241115 | 2,965 | 2,989 | 2,942 | 2,950 | 811,900 | -39 | 99% | 99% | 76% | ▼▼▼ | 100% | 97% | 112% | 96% | 107% |
| 20241118 | 2,934 | 2,989 | 2,922 | 2,934 | 759,000 | -16 | 99% | 100% | 93% | ▼▼▼▼ | 100% | 99% | 112% | 96% | 106% |
| 20241119 | 2,930 | 2,963 | 2,915 | 2,926 | 780,400 | -8 | 100% | 100% | 103% | ▼▼▼▼▼ | 100% | 102% | 114% | 95% | 106% |
| 20241120 | 2,876 | 2,913 | 2,865 | 2,878 | 937,300 | -49 | 98% | 100% | 120% | ▼▼▼▼▼▼ | 99% | 104% | 114% | 94% | 104% |
| 20241121 | 2,869 | 2,881 | 2,844 | 2,847 | 603,300 | -31 | 99% | 99% | 64% | ▼▼▼▼▼▼▼ | 99% | 106% | 116% | 93% | 103% |
| 20241122 | 2,858 | 2,875 | 2,836 | 2,841 | 726,100 | -6 | 100% | 99% | 120% | ▼▼▼▼▼▼▼▼ | 100% | 105% | 115% | 93% | 103% |
| 20241125 | 2,881 | 2,946 | 2,880 | 2,893 | 1,582,700 | 52 | 102% | 100% | 218% | ▲ | 101% | 105% | 114% | 94% | 103% |
| 20241126 | 2,890 | 2,936 | 2,869 | 2,920 | 787,100 | 27 | 101% | 101% | 50% | ▲▲ | 102% | 104% | 112% | 95% | 104% |
| 20241127 | 2,938 | 2,997 | 2,934 | 2,988 | 953,400 | 68 | 102% | 102% | 121% | ▲▲▲ | 101% | 101% | 110% | 97% | 106% |
| 20241128 | 3,000 | 3,033 | 2,982 | 3,033 | 663,900 | 46 | 102% | 101% | 70% | ▲▲▲▲ | 100% | 100% | 109% | 99% | 108% |
| 20241129 | 3,024 | 3,064 | 3,018 | 3,028 | 635,500 | -5 | 100% | 100% | 96% | ▼ | 101% | 100% | 109% | 99% | 108% |
| 20241202 | 3,025 | 3,056 | 3,004 | 3,043 | 538,600 | 15 | 100% | 101% | 85% | ▲ | 100% | 104% | 109% | 99% | 108% |
| 20241203 | 3,030 | 3,060 | 2,999 | 3,029 | 822,400 | -14 | 100% | 100% | 153% | ▼ | 98% | 103% | 109% | 99% | 107% |
| 20241204 | 3,033 | 3,055 | 2,976 | 2,987 | 876,300 | -43 | 99% | 98% | 107% | ▼▼ | 101% | 108% | 110% | 97% | 105% |
| 20241205 | 2,994 | 3,013 | 2,982 | 3,011 | 568,100 | 25 | 101% | 101% | 65% | ▲ | 100% | 108% | 109% | 98% | 106% |
| 20241206 | 2,995 | 3,004 | 2,956 | 2,991 | 820,400 | -20 | 99% | 100% | 144% | ▼ | 104% | 109% | 0% | 97% | 105% |
| 20241209 | 3,005 | 3,150 | 3,005 | 3,138 | 1,053,800 | 147 | 105% | 104% | 128% | ▲ | 99% | 104% | 0% | 100% | 110% |
| 20241210 | 3,135 | 3,138 | 3,080 | 3,115 | 718,800 | -23 | 99% | 99% | 68% | ▼ | 103% | 103% | 0% | 99% | 110% |
| 20241211 | 3,146 | 3,237 | 3,128 | 3,235 | 1,525,400 | 120 | 104% | 103% | 212% | ▲ | 99% | 100% | 0% | 100% | 114% |
| 20241212 | 3,280 | 3,303 | 3,248 | 3,248 | 1,449,900 | 13 | 100% | 99% | 95% | ▲▲ | 102% | 103% | 0% | 100% | 114% |
| 20241213 | 3,200 | 3,289 | 3,200 | 3,276 | 905,800 | 28 | 101% | 102% | 62% | ▲▲▲ | 99% | 101% | 0% | 100% | 115% |
| 20241216 | 3,276 | 3,289 | 3,229 | 3,252 | 801,500 | -24 | 99% | 99% | 88% | ▼ | 99% | 100% | 0% | 99% | 114% |
| 20241217 | 3,270 | 3,317 | 3,240 | 3,245 | 1,146,200 | -7 | 100% | 99% | 143% | ▼▼ | 101% | 0% | 0% | 99% | 114% |
| 20241218 | 3,240 | 3,287 | 3,233 | 3,270 | 889,600 | 25 | 101% | 101% | 78% | ▲ | 103% | 0% | 0% | 100% | 115% |
| 20241219 | 3,205 | 3,317 | 3,205 | 3,304 | 951,500 | 34 | 101% | 103% | 107% | ▲▲ | 99% | 0% | 0% | 100% | 116% |
| 20241220 | 3,304 | 3,324 | 3,266 | 3,266 | 1,293,900 | -38 | 99% | 99% | 136% | ▼ | % | % | % | 99% | 113% |
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 | 37,200 | 141,100 | 19,300 | 63,900 | 17,900 | 77,200 |
| 2024-12-06 | 23,000 | 131,800 | 15,100 | 55,200 | 7,900 | 76,600 |
| 2024-11-29 | 23,800 | 121,500 | 15,300 | 56,600 | 8,500 | 64,900 |
| 2024-11-22 | 27,900 | 130,600 | 20,900 | 61,000 | 7,000 | 69,600 |
| 2024-11-15 | 24,700 | 116,300 | 20,400 | 49,900 | 4,300 | 66,400 |
| 2024-11-08 | 29,800 | 75,600 | 20,900 | 16,500 | 8,900 | 59,100 |
| 2024-11-01 | 24,100 | 90,400 | 20,900 | 32,200 | 3,200 | 58,200 |
| 2024-10-25 | 48,700 | 82,100 | 17,100 | 24,500 | 31,600 | 57,600 |
| 2024-10-18 | 24,600 | 72,100 | 17,100 | 25,300 | 7,500 | 46,800 |
| 2024-10-11 | 24,200 | 63,300 | 16,900 | 21,600 | 7,300 | 41,700 |
| 2024-10-04 | 26,000 | 55,200 | 16,900 | 21,800 | 9,100 | 33,400 |
| 2024-09-27 | 23,200 | 61,500 | 16,900 | 26,300 | 6,300 | 35,200 |
| 2024-09-20 | 22,200 | 59,900 | 17,000 | 22,700 | 5,200 | 37,200 |
| 2024-09-13 | 22,300 | 60,900 | 17,000 | 23,600 | 5,300 | 37,300 |
| 2024-09-06 | 24,800 | 67,500 | 17,200 | 25,800 | 7,600 | 41,700 |
| 2024-08-30 | 35,600 | 84,800 | 29,400 | 23,600 | 6,200 | 61,200 |
| 2024-08-23 | 36,300 | 69,900 | 29,800 | 22,200 | 6,500 | 47,700 |
| 2024-08-16 | 35,200 | 66,500 | 29,800 | 21,700 | 5,400 | 44,800 |
| 2024-08-09 | 35,300 | 62,600 | 32,400 | 19,600 | 2,900 | 43,000 |
| 2024-08-02 | 38,100 | 59,200 | 32,100 | 18,200 | 6,000 | 41,000 |
| 2024-07-26 | 47,900 | 51,500 | 27,700 | 18,400 | 20,200 | 33,100 |
| 2024-07-19 | 40,600 | 53,100 | 27,800 | 18,800 | 12,800 | 34,300 |
| 2024-07-12 | 37,900 | 94,800 | 27,800 | 18,600 | 10,100 | 76,200 |
| 2024-07-05 | 38,200 | 113,400 | 27,800 | 20,200 | 10,400 | 93,200 |
| 2024-06-28 | 41,100 | 119,300 | 27,900 | 22,100 | 13,200 | 97,200 |
| 2024-06-21 | 36,000 | 58,400 | 21,000 | 21,200 | 15,000 | 37,200 |
| 2024-06-14 | 36,500 | 53,400 | 20,900 | 20,000 | 15,600 | 33,400 |
| 2024-06-07 | 37,200 | 49,400 | 20,800 | 21,600 | 16,400 | 27,800 |
| 2024-05-31 | 38,100 | 53,100 | 21,700 | 21,900 | 16,400 | 31,200 |
| 2024-05-24 | 38,500 | 44,200 | 21,200 | 17,500 | 17,300 | 26,700 |
| 2024-05-17 | 38,300 | 55,200 | 30,300 | 20,000 | 8,000 | 35,200 |
| 2024-05-10 | 39,500 | 53,800 | 30,100 | 18,800 | 9,400 | 35,000 |
| 2024-05-02 | 41,300 | 88,700 | 31,700 | 24,600 | 9,600 | 64,100 |
| 2024-04-26 | 42,800 | 89,500 | 30,000 | 27,400 | 12,800 | 62,100 |
| 2024-04-19 | 40,700 | 77,100 | 29,600 | 26,500 | 11,100 | 50,600 |
| 2024-04-12 | 38,200 | 83,300 | 29,600 | 23,500 | 8,600 | 59,800 |
| 2024-04-05 | 39,000 | 86,300 | 29,600 | 24,300 | 9,400 | 62,000 |
| 2024-03-29 | 38,200 | 83,800 | 29,600 | 25,200 | 8,600 | 58,600 |
| 2024-03-22 | 27,600 | 74,300 | 19,500 | 21,400 | 8,100 | 52,900 |
| 2024-03-15 | 41,300 | 84,100 | 31,000 | 20,800 | 10,300 | 63,300 |
| 2024-03-08 | 58,500 | 115,900 | 47,700 | 31,600 | 10,800 | 84,300 |
| 2024-03-01 | 59,300 | 158,500 | 47,500 | 39,100 | 11,800 | 119,400 |
| 2024-02-22 | 97,400 | 193,000 | 85,700 | 42,400 | 11,700 | 150,600 |
| 2024-02-16 | 92,200 | 187,500 | 81,700 | 41,400 | 10,500 | 146,100 |
| 2024-02-09 | 99,400 | 247,000 | 87,500 | 82,300 | 11,900 | 164,700 |
| 2024-02-02 | 99,600 | 225,500 | 87,700 | 87,600 | 11,900 | 137,900 |
| 2024-01-26 | 109,400 | 97,500 | 92,200 | 44,200 | 17,200 | 53,300 |
| 2024-01-19 | 63,200 | 76,800 | 46,300 | 35,600 | 16,900 | 41,200 |
| 2024-01-12 | 67,500 | 78,800 | 46,400 | 13,800 | 21,100 | 65,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | ＳＣＳＫ | ネットワンシステムズ株式会社（証券コード： 7518）に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 20241106 | 16:30 | ＳＣＳＫ | ネットワンシステムズ株式会社（証券コード： 7518）に対する公開買付けの開始及び資金の借入れに関するお知らせ |
| 20241029 | 15:00 | ＳＣＳＫ | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241029 | 15:00 | ＳＣＳＫ | 2025年３月期 上半期業績総括 及び 中期経営計画の推進状況 |
| 20241029 | 15:00 | ＳＣＳＫ | 2025年３月期 上半期連結業績について |
| 20240729 | 15:00 | ＳＣＳＫ | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240729 | 15:00 | ＳＣＳＫ | 2025年３月期 第１四半期決算 連結業績について |
| 20240729 | 15:00 | ＳＣＳＫ | 子会社への会社分割（簡易吸収分割）に関するお知らせ |
| 20240719 | 15:00 | ＳＣＳＫ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240620 | 15:00 | ＳＣＳＫ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240516 | 15:00 | ＳＣＳＫ | 定款の一部変更に関するお知らせ |
| 20240516 | 15:00 | ＳＣＳＫ | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9719 | 1 | SCSK株式会社 | 2024-12-21 15:26:19 |
| 9719 | 2 | SCSK IRニュース | 2024-06-19 11:48:13 |
| 9719 | 2 | 株主・投資家情報：メール配信サービス｜ SCSK株式会社 | 2024-06-19 11:48:12 |
| 9719 | 2 | 株主・投資家情報：よくあるご質問｜ SCSK株式会社 | 2024-06-19 11:48:11 |
| 9719 | 2 | 株主・投資家情報：個人投資家の皆様へ｜ SCSK株式会社 | 2024-06-19 11:48:10 |
| 9719 | 2 | 内部統制システムの整備の基本方針 ｜ SCSK株式会社 | 2024-06-19 11:48:09 |
| 9719 | 2 | 株主・投資家情報：アナリストカバレッジ｜ SCSK株式会社 | 2024-06-19 11:48:08 |
| 9719 | 2 | 株主・投資家情報：IR カレンダー｜ SCSK株式会社 | 2024-06-19 11:48:07 |
| 9719 | 2 | 株主・投資家情報：その他IR情報｜ SCSK株式会社 | 2024-06-19 11:48:05 |
| 9719 | 2 | 株主・投資家情報：社債・格付情報｜ SCSK株式会社 | 2024-06-19 11:48:04 |