9719--SCSK-【情報・通信業】【IT】旧住商情報システムが旧CSKを吸収合併し発足
売上高:4803070-当期純利益:404610-総資産:4714000-時価:1311499119----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,7923,8003,6463,6931,281,500-12597%97%136%▼▼▼99%104%104%94%103%
202503113,6723,6723,5833,6501,203,100-4399%99%94%▼▼▼▼102%106%104%93%102%
202503123,6563,7413,6443,7321,139,30082102%102%95%97%101%98%95%104%
202503133,8483,8553,7473,747794,80015100%97%70%▲▲99%102%98%95%105%
202503143,7823,8143,7513,753883,6006100%99%111%▲▲▲101%101%98%96%105%
202503173,7883,8303,7603,817517,00064102%101%59%▲▲▲▲100%98%95%97%107%
202503183,8763,8883,8403,860662,60043101%100%128%▲▲▲▲▲100%98%95%98%108%
202503193,8773,9133,8543,874641,10014100%100%97%▲▲▲▲▲▲99%98%98%99%108%
202503213,8603,8843,8173,8391,168,700-3599%99%182%99%99%98%98%106%
202503243,8393,8463,7853,811463,400-2899%99%40%▼▼99%99%99%97%105%
202503253,8283,8323,7613,792715,500-19100%99%154%▼▼▼99%98%99%97%104%
202503263,7983,8023,7543,767695,700-2599%99%97%▼▼▼▼101%99%101%96%103%
202503273,7463,8023,7323,802856,80035101%101%123%100%97%100%97%104%
202503283,7763,7873,7343,774747,200-2899%100%87%102%101%104%96%103%
202503313,6343,7053,6343,690593,700-8498%102%79%▼▼100%96%101%94%101%
202504013,7203,8003,7163,723728,80033101%100%123%99%93%111%95%102%
202504023,7103,7233,6363,657905,900-6698%99%124%102%102%116%93%100%
202504033,5783,6783,5763,6631,037,8006100%102%115%99%101%114%95%100%
202504043,6303,6793,5443,585947,600-7898%99%91%101%106%122%93%100%
202504083,3983,5153,3823,4441,098,100-14196%101%116%▼▼100%105%126%89%100%
202504093,4423,4993,3703,454928,90010100%100%85%100%100%119%89%100%
202504103,6473,6763,5303,649908,800195106%100%98%▲▲102%105%125%94%106%
202504113,5213,6043,4933,597757,900-5299%102%83%100%104%122%93%104%
202504143,6153,6603,6033,603442,3006100%100%58%99%103%120%93%105%
202504153,6563,6643,5923,619496,70016100%99%112%▲▲101%102%121%93%105%
202504163,6263,7003,6163,658765,80039101%101%154%▲▲▲101%101%120%94%106%
202504173,6573,7023,6283,691610,30033101%101%80%▲▲▲▲102%100%119%95%107%
202504183,7003,7953,6843,772522,20081102%102%86%▲▲▲▲▲99%98%117%98%110%
202504213,7523,7523,6903,706471,700-6698%99%90%99%100%119%97%108%
202504223,7063,7153,6643,685589,100-2199%99%125%▼▼101%103%121%97%107%
202504233,6513,7153,6513,705731,00020101%101%124%98%111%118%97%108%
202504243,6873,6983,5883,607867,800-9897%98%119%101%114%120%95%105%
202504253,6213,6673,5873,664950,10057102%101%109%101%113%118%97%106%
202504283,6803,7443,6653,717686,90053101%101%72%▲▲100%111%117%99%108%
202504303,7373,7793,6853,7431,443,70026101%100%210%▲▲▲108%114%115%99%109%
202505013,8134,1193,8054,1002,770,200357110%108%192%▲▲▲▲101%108%108%100%119%
202505024,0914,1704,0634,1421,273,70042101%101%46%▲▲▲▲▲99%106%106%100%120%
202505074,1714,2114,0944,1141,207,700-2899%99%95%100%104%106%99%119%
202505084,1574,2164,1284,1651,018,60051101%100%84%102%101%104%100%121%
202505094,2534,3634,2504,3341,428,000169104%102%140%▲▲100%98%101%100%125%
202505124,3944,4844,3944,4032,082,00069102%100%146%▲▲▲100%100%102%100%122%
202505134,3604,4034,3074,3431,661,800-6099%100%80%99%101%102%99%121%
202505144,3224,3334,2584,279893,600-6499%99%54%▼▼101%100%104%97%119%
202505154,2564,2984,2444,286927,7007100%101%104%99%98%103%97%119%
202505164,3174,3274,2644,285719,900-1100%99%78%102%99%104%97%119%
202505194,2544,3674,2494,349739,10064101%102%103%98%98%101%99%121%
202505204,3494,3634,2634,264871,600-8598%98%118%99%99%101%97%118%
202505214,3004,3144,2354,243552,500-21100%99%63%▼▼99%100%101%96%118%
202505224,2834,3144,2244,228720,800-15100%99%130%▼▼▼100%103%99%96%117%
202505234,2304,2494,2004,227542,300-1100%100%75%▼▼▼▼101%104%0%96%117%
202505264,2154,2584,2034,255526,00028101%101%97%99%102%0%97%118%
202505274,3254,3254,2684,268698,60013100%99%133%▲▲100%102%0%97%116%
202505284,3214,3554,2884,301770,50033101%100%110%▲▲▲100%101%0%98%116%
202505294,3704,3794,3194,356555,80055101%100%72%▲▲▲▲102%101%0%99%116%
202505304,3064,4314,3044,3911,632,50035101%102%294%▲▲▲▲▲101%99%0%100%107%
202506024,3804,4304,3424,427628,90036101%101%39%▲▲▲▲▲▲99%94%0%100%108%
202506034,4664,4784,3874,406647,800-21100%99%103%99%0%0%100%107%
202506044,3954,4104,3314,352667,500-5499%99%103%▼▼100%0%0%98%104%
202506054,3534,3804,3194,335720,300-17100%100%108%▼▼▼100%0%0%98%103%
202506064,2004,2604,1714,1931,094,500-14297%100%152%▼▼▼▼%%%95%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30131,400237,80030,90053,300100,500184,500
2025-05-2365,900230,10030,80056,70035,100173,400
2025-05-1649,000157,20010,90034,70038,100122,500
2025-05-0959,300141,80010,50029,70048,800112,100
2025-05-0245,700127,4009,70027,40036,000100,000
2025-04-2517,000170,6008,80055,0008,200115,600
2025-04-1822,600164,40014,80053,5007,800110,900
2025-04-1122,800174,20013,50050,5009,300123,700
2025-04-0427,800181,00015,80060,80012,000120,200
2025-03-2828,000185,50015,90065,90012,100119,600
2025-03-2127,100164,60016,20058,80010,900105,800
2025-03-1427,800167,70016,20057,00011,600110,700
2025-03-0733,000192,10019,10062,90013,900129,200
2025-02-2832,500166,30014,30074,70018,20091,600
2025-02-2144,900166,10021,50077,30023,40088,800
2025-02-1435,200151,90018,20083,40017,00068,500
2025-02-0735,300179,50016,10086,40019,20093,100
2025-01-3140,200148,90016,40089,40023,80059,500
2025-01-2430,800123,20014,70065,60016,10057,600
2025-01-1734,800127,00014,50065,60020,30061,400
2025-01-1032,000134,20014,10067,40017,90066,800
2024-12-2737,800133,90018,50069,00019,30064,900
2024-12-2040,400128,60019,90067,20020,50061,400
2024-12-1337,200141,10019,30063,90017,90077,200
2024-12-0623,000131,80015,10055,2007,90076,600
2024-11-2923,800121,50015,30056,6008,50064,900
2024-11-2227,900130,60020,90061,0007,00069,600
2024-11-1524,700116,30020,40049,9004,30066,400
2024-11-0829,80075,60020,90016,5008,90059,100
2024-11-0124,10090,40020,90032,2003,20058,200
2024-10-2548,70082,10017,10024,50031,60057,600
2024-10-1824,60072,10017,10025,3007,50046,800
2024-10-1124,20063,30016,90021,6007,30041,700
2024-10-0426,00055,20016,90021,8009,10033,400
2024-09-2723,20061,50016,90026,3006,30035,200
2024-09-2022,20059,90017,00022,7005,20037,200
2024-09-1322,30060,90017,00023,6005,30037,300
2024-09-0624,80067,50017,20025,8007,60041,700
2024-08-3035,60084,80029,40023,6006,20061,200
2024-08-2336,30069,90029,80022,2006,50047,700
2024-08-1635,20066,50029,80021,7005,40044,800
2024-08-0935,30062,60032,40019,6002,90043,000
2024-08-0238,10059,20032,10018,2006,00041,000
2024-07-2647,90051,50027,70018,40020,20033,100
2024-07-1940,60053,10027,80018,80012,80034,300
2024-07-1237,90094,80027,80018,60010,10076,200
2024-07-0538,200113,40027,80020,20010,40093,200
2024-06-2841,100119,30027,90022,10013,20097,200
2024-06-2136,00058,40021,00021,20015,00037,200
2024-06-1436,50053,40020,90020,00015,60033,400
2024-06-0737,20049,40020,80021,60016,40027,800
2024-05-3138,10053,10021,70021,90016,40031,200
2024-05-2438,50044,20021,20017,50017,30026,700
2024-05-1738,30055,20030,30020,0008,00035,200
2024-05-1039,50053,80030,10018,8009,40035,000
2024-05-0241,30088,70031,70024,6009,60064,100
2024-04-2642,80089,50030,00027,40012,80062,100
2024-04-1940,70077,10029,60026,50011,10050,600
2024-04-1238,20083,30029,60023,5008,60059,800
2024-04-0539,00086,30029,60024,3009,40062,000
2024-03-2938,20083,80029,60025,2008,60058,600
2024-03-2227,60074,30019,50021,4008,10052,900
2024-03-1541,30084,10031,00020,80010,30063,300
2024-03-0858,500115,90047,70031,60010,80084,300
2024-03-0159,300158,50047,50039,10011,800119,400
2024-02-2297,400193,00085,70042,40011,700150,600
2024-02-1692,200187,50081,70041,40010,500146,100
2024-02-0999,400247,00087,50082,30011,900164,700
2024-02-0299,600225,50087,70087,60011,900137,900
2024-01-26109,40097,50092,20044,20017,20053,300
2024-01-1963,20076,80046,30035,60016,90041,200
2024-01-1267,50078,80046,40013,80021,10065,000

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
2025-03-14 モルガン・スタンレーMUFG証券株式会社1,054,1240.33%-889,3793,7823,8143,7513,753883,600
2025-03-04 モルガン・スタンレーMUFG証券株式会社1,943,5030.62%158,1733,8433,9233,8333,8781,071,700
2025-02-27 モルガン・スタンレーMUFG証券株式会社1,785,3300.57%-99,9003,7903,7993,7473,783625,100
2025-02-26 モルガン・スタンレーMUFG証券株式会社1,885,2300.60%113,3673,7903,8013,7443,793821,400
2025-02-25 モルガン・スタンレーMUFG証券株式会社1,771,8630.56%3,9223,9443,7763,7761,471,700

TDnet更新情報

報告日strtime銘柄タイトル
2025051916:00SCSK 和解成立による当社連結子会社が補助参加する訴訟終了のお知らせ
2025051615:30SCSK 支配株主に関する事項について
2025051615:30SCSK 定款の一部変更に関するお知らせ
2025050916:00SCSK 株式会社アルゴグラフィックスによる自己株式公開買付けへの応募に関するお知らせ
2025022015:30SCSK 2025年3月期第3四半期決算短信〔IFRS〕(連結)(監査法人による期中レビューの完了)
2024121915:30SCSK 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
2024110616:30SCSK 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
2024102915:00SCSK 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024102915:00SCSK 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
2024102915:00SCSK 2025年3月期 上半期連結業績について
2024072915:00SCSK 2025年3月期第1四半期決算短信〔IFRS〕(連結)
2024072915:00SCSK 2025年3月期 第1四半期決算 連結業績について
2024072915:00SCSK 子会社への会社分割(簡易吸収分割)に関するお知らせ
2024071915:00SCSK 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
2024062015:00SCSK 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
2024051615:00SCSK 定款の一部変更に関するお知らせ
2024051615:00SCSK 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