| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,217 | 3,238 | 3,213 | 3,219 | 556,900 | 19 | 101% | 100% | 59% | ▲ | 99% | 101% | 112% | 96% | 102% |
| 20250121 | 3,248 | 3,255 | 3,223 | 3,225 | 514,900 | 6 | 100% | 99% | 92% | ▲▲ | 100% | 104% | 112% | 97% | 102% |
| 20250122 | 3,253 | 3,281 | 3,229 | 3,256 | 612,100 | 31 | 101% | 100% | 119% | ▲▲▲ | 100% | 103% | 111% | 98% | 103% |
| 20250123 | 3,310 | 3,332 | 3,281 | 3,294 | 1,149,800 | 38 | 101% | 100% | 188% | ▲▲▲▲ | 100% | 104% | 112% | 99% | 105% |
| 20250124 | 3,274 | 3,294 | 3,258 | 3,282 | 714,200 | -12 | 100% | 100% | 62% | ▼ | 99% | 104% | 114% | 98% | 104% |
| 20250127 | 3,309 | 3,310 | 3,256 | 3,272 | 623,200 | -10 | 100% | 99% | 87% | ▼▼ | 102% | 105% | 115% | 98% | 104% |
| 20250128 | 3,297 | 3,401 | 3,288 | 3,375 | 1,192,700 | 103 | 103% | 102% | 191% | ▲ | 100% | 102% | 112% | 100% | 107% |
| 20250129 | 3,399 | 3,448 | 3,399 | 3,400 | 1,056,400 | 25 | 101% | 100% | 89% | ▲▲ | 100% | 104% | 112% | 100% | 108% |
| 20250130 | 3,384 | 3,409 | 3,379 | 3,389 | 682,000 | -11 | 100% | 100% | 65% | ▼ | 103% | 108% | 114% | 100% | 108% |
| 20250131 | 3,360 | 3,459 | 3,360 | 3,449 | 1,074,100 | 60 | 102% | 103% | 157% | ▲ | 101% | 105% | 113% | 100% | 110% |
| 20250203 | 3,443 | 3,597 | 3,443 | 3,473 | 2,236,200 | 24 | 101% | 101% | 208% | ▲▲ | 99% | 105% | 113% | 100% | 110% |
| 20250204 | 3,473 | 3,492 | 3,401 | 3,431 | 1,275,000 | -42 | 99% | 99% | 57% | ▼ | 101% | 105% | 113% | 99% | 109% |
| 20250205 | 3,476 | 3,590 | 3,473 | 3,506 | 1,374,900 | 75 | 102% | 101% | 108% | ▲ | 101% | 102% | 110% | 100% | 111% |
| 20250206 | 3,570 | 3,625 | 3,561 | 3,618 | 1,493,300 | 112 | 103% | 101% | 109% | ▲▲ | 98% | 100% | 108% | 100% | 115% |
| 20250207 | 3,630 | 3,638 | 3,575 | 3,575 | 939,800 | -43 | 99% | 98% | 63% | ▼ | 98% | 98% | 106% | 99% | 114% |
| 20250210 | 3,700 | 3,700 | 3,629 | 3,640 | 1,084,400 | 65 | 102% | 98% | 115% | ▲ | 99% | 98% | 107% | 100% | 116% |
| 20250212 | 3,686 | 3,696 | 3,623 | 3,633 | 761,800 | -7 | 100% | 99% | 70% | ▼ | 100% | 100% | 107% | 100% | 114% |
| 20250213 | 3,660 | 3,708 | 3,627 | 3,642 | 869,600 | 9 | 100% | 100% | 114% | ▲ | 98% | 101% | 108% | 100% | 114% |
| 20250214 | 3,630 | 3,640 | 3,557 | 3,574 | 1,115,700 | -68 | 98% | 98% | 128% | ▼ | 102% | 106% | 110% | 98% | 112% |
| 20250217 | 3,559 | 3,632 | 3,534 | 3,628 | 774,600 | 54 | 102% | 102% | 69% | ▲ | 98% | 104% | 106% | 100% | 113% |
| 20250218 | 3,647 | 3,655 | 3,590 | 3,590 | 458,800 | -38 | 99% | 98% | 59% | ▼ | 101% | 105% | 107% | 99% | 111% |
| 20250219 | 3,605 | 3,658 | 3,595 | 3,658 | 747,100 | 68 | 102% | 101% | 163% | ▲ | 100% | 104% | 106% | 100% | 112% |
| 20250220 | 3,640 | 3,658 | 3,594 | 3,624 | 1,303,400 | -34 | 99% | 100% | 174% | ▼ | 96% | 98% | 99% | 99% | 111% |
| 20250225 | 3,922 | 3,944 | 3,776 | 3,776 | 1,471,700 | 152 | 104% | 96% | 113% | ▲ | 100% | 102% | 102% | 100% | 115% |
| 20250226 | 3,790 | 3,801 | 3,744 | 3,793 | 821,400 | 17 | 100% | 100% | 56% | ▲▲ | 100% | 104% | 102% | 100% | 116% |
| 20250227 | 3,790 | 3,799 | 3,747 | 3,783 | 625,100 | -10 | 100% | 100% | 76% | ▼ | 100% | 105% | 103% | 100% | 112% |
| 20250228 | 3,756 | 3,790 | 3,707 | 3,738 | 1,410,800 | -45 | 99% | 100% | 226% | ▼▼ | 101% | 102% | 102% | 99% | 110% |
| 20250303 | 3,790 | 3,832 | 3,734 | 3,828 | 600,900 | 90 | 102% | 101% | 43% | ▲ | 101% | 99% | 101% | 100% | 113% |
| 20250304 | 3,843 | 3,923 | 3,833 | 3,878 | 1,071,700 | 50 | 101% | 101% | 178% | ▲▲ | 100% | 94% | 98% | 100% | 113% |
| 20250305 | 3,940 | 3,970 | 3,912 | 3,927 | 1,126,300 | 49 | 101% | 100% | 105% | ▲▲▲ | 98% | 95% | 98% | 100% | 114% |
| 20250306 | 3,931 | 3,937 | 3,838 | 3,852 | 1,212,300 | -75 | 98% | 98% | 108% | ▼ | 99% | 97% | 99% | 98% | 112% |
| 20250307 | 3,852 | 3,882 | 3,816 | 3,818 | 942,800 | -34 | 99% | 99% | 78% | ▼▼ | 97% | 99% | 100% | 97% | 109% |
| 20250310 | 3,792 | 3,800 | 3,646 | 3,693 | 1,281,500 | -125 | 97% | 97% | 136% | ▼▼▼ | 99% | 104% | 104% | 94% | 103% |
| 20250311 | 3,672 | 3,672 | 3,583 | 3,650 | 1,203,100 | -43 | 99% | 99% | 94% | ▼▼▼▼ | 102% | 106% | 104% | 93% | 102% |
| 20250312 | 3,656 | 3,741 | 3,644 | 3,732 | 1,139,300 | 82 | 102% | 102% | 95% | ▲ | 97% | 101% | 98% | 95% | 104% |
| 20250313 | 3,848 | 3,855 | 3,747 | 3,747 | 794,800 | 15 | 100% | 97% | 70% | ▲▲ | 99% | 102% | 98% | 95% | 105% |
| 20250314 | 3,782 | 3,814 | 3,751 | 3,753 | 883,600 | 6 | 100% | 99% | 111% | ▲▲▲ | 101% | 101% | 98% | 96% | 105% |
| 20250317 | 3,788 | 3,830 | 3,760 | 3,817 | 517,000 | 64 | 102% | 101% | 59% | ▲▲▲▲ | 100% | 98% | 95% | 97% | 107% |
| 20250318 | 3,876 | 3,888 | 3,840 | 3,860 | 662,600 | 43 | 101% | 100% | 128% | ▲▲▲▲▲ | 100% | 98% | 95% | 98% | 108% |
| 20250319 | 3,877 | 3,913 | 3,854 | 3,874 | 641,100 | 14 | 100% | 100% | 97% | ▲▲▲▲▲▲ | 99% | 98% | 98% | 99% | 108% |
| 20250321 | 3,860 | 3,884 | 3,817 | 3,839 | 1,168,700 | -35 | 99% | 99% | 182% | ▼ | 99% | 99% | 98% | 98% | 106% |
| 20250324 | 3,839 | 3,846 | 3,785 | 3,811 | 463,400 | -28 | 99% | 99% | 40% | ▼▼ | 99% | 99% | 99% | 97% | 105% |
| 20250325 | 3,828 | 3,832 | 3,761 | 3,792 | 715,500 | -19 | 100% | 99% | 154% | ▼▼▼ | 99% | 98% | 99% | 97% | 104% |
| 20250326 | 3,798 | 3,802 | 3,754 | 3,767 | 695,700 | -25 | 99% | 99% | 97% | ▼▼▼▼ | 101% | 99% | 101% | 96% | 103% |
| 20250327 | 3,746 | 3,802 | 3,732 | 3,802 | 856,800 | 35 | 101% | 101% | 123% | ▲ | 100% | 97% | 100% | 97% | 104% |
| 20250328 | 3,776 | 3,787 | 3,734 | 3,774 | 747,200 | -28 | 99% | 100% | 87% | ▼ | 102% | 101% | 104% | 96% | 103% |
| 20250331 | 3,634 | 3,705 | 3,634 | 3,690 | 593,700 | -84 | 98% | 102% | 79% | ▼▼ | 100% | 96% | 101% | 94% | 101% |
| 20250401 | 3,720 | 3,800 | 3,716 | 3,723 | 728,800 | 33 | 101% | 100% | 123% | ▲ | 99% | 93% | 102% | 95% | 102% |
| 20250402 | 3,710 | 3,723 | 3,636 | 3,657 | 905,900 | -66 | 98% | 99% | 124% | ▼ | 102% | 102% | 105% | 93% | 100% |
| 20250403 | 3,578 | 3,678 | 3,576 | 3,663 | 1,037,800 | 6 | 100% | 102% | 115% | ▲ | 99% | 101% | 0% | 95% | 100% |
| 20250404 | 3,630 | 3,679 | 3,544 | 3,585 | 947,600 | -78 | 98% | 99% | 91% | ▼ | 101% | 106% | 0% | 93% | 100% |
| 20250408 | 3,398 | 3,515 | 3,382 | 3,444 | 1,098,100 | -141 | 96% | 101% | 116% | ▼▼ | 100% | 105% | 0% | 89% | 100% |
| 20250409 | 3,442 | 3,499 | 3,370 | 3,454 | 928,900 | 10 | 100% | 100% | 85% | ▲ | 100% | 100% | 0% | 89% | 100% |
| 20250410 | 3,647 | 3,676 | 3,530 | 3,649 | 908,800 | 195 | 106% | 100% | 98% | ▲▲ | 102% | 105% | 0% | 94% | 106% |
| 20250411 | 3,521 | 3,604 | 3,493 | 3,597 | 757,900 | -52 | 99% | 102% | 83% | ▼ | 100% | 104% | 0% | 93% | 104% |
| 20250414 | 3,615 | 3,660 | 3,603 | 3,603 | 442,300 | 6 | 100% | 100% | 58% | ▲ | 99% | 103% | 0% | 93% | 105% |
| 20250415 | 3,656 | 3,664 | 3,592 | 3,619 | 496,700 | 16 | 100% | 99% | 112% | ▲▲ | 101% | 0% | 0% | 93% | 105% |
| 20250416 | 3,626 | 3,700 | 3,616 | 3,658 | 765,800 | 39 | 101% | 101% | 154% | ▲▲▲ | 101% | 0% | 0% | 94% | 106% |
| 20250417 | 3,657 | 3,702 | 3,628 | 3,691 | 610,300 | 33 | 101% | 101% | 80% | ▲▲▲▲ | 102% | 0% | 0% | 95% | 107% |
| 20250418 | 3,700 | 3,795 | 3,684 | 3,772 | 522,200 | 81 | 102% | 102% | 86% | ▲▲▲▲▲ | % | % | % | 98% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 22,800 | 174,200 | 13,500 | 50,500 | 9,300 | 123,700 |
| 2025-04-04 | 27,800 | 181,000 | 15,800 | 60,800 | 12,000 | 120,200 |
| 2025-03-28 | 28,000 | 185,500 | 15,900 | 65,900 | 12,100 | 119,600 |
| 2025-03-21 | 27,100 | 164,600 | 16,200 | 58,800 | 10,900 | 105,800 |
| 2025-03-14 | 27,800 | 167,700 | 16,200 | 57,000 | 11,600 | 110,700 |
| 2025-03-07 | 33,000 | 192,100 | 19,100 | 62,900 | 13,900 | 129,200 |
| 2025-02-28 | 32,500 | 166,300 | 14,300 | 74,700 | 18,200 | 91,600 |
| 2025-02-21 | 44,900 | 166,100 | 21,500 | 77,300 | 23,400 | 88,800 |
| 2025-02-14 | 35,200 | 151,900 | 18,200 | 83,400 | 17,000 | 68,500 |
| 2025-02-07 | 35,300 | 179,500 | 16,100 | 86,400 | 19,200 | 93,100 |
| 2025-01-31 | 40,200 | 148,900 | 16,400 | 89,400 | 23,800 | 59,500 |
| 2025-01-24 | 30,800 | 123,200 | 14,700 | 65,600 | 16,100 | 57,600 |
| 2025-01-17 | 34,800 | 127,000 | 14,500 | 65,600 | 20,300 | 61,400 |
| 2025-01-10 | 32,000 | 134,200 | 14,100 | 67,400 | 17,900 | 66,800 |
| 2024-12-27 | 37,800 | 133,900 | 18,500 | 69,000 | 19,300 | 64,900 |
| 2024-12-20 | 40,400 | 128,600 | 19,900 | 67,200 | 20,500 | 61,400 |
| 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
| 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 | 1,054,124 | 0.33% | ▼ | -889,379 | 3,782 | 3,814 | 3,751 | 3,753 | 883,600 |
| 2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 1,943,503 | 0.62% | ▲ | 158,173 | 3,843 | 3,923 | 3,833 | 3,878 | 1,071,700 |
| 2025-02-27 | モルガン・スタンレーMUFG証券株式会社 | 1,785,330 | 0.57% | ▼ | -99,900 | 3,790 | 3,799 | 3,747 | 3,783 | 625,100 |
| 2025-02-26 | モルガン・スタンレーMUFG証券株式会社 | 1,885,230 | 0.60% | ▲ | 113,367 | 3,790 | 3,801 | 3,744 | 3,793 | 821,400 |
| 2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 1,771,863 | 0.56% | ▲ | 3,922 | 3,944 | 3,776 | 3,776 | 1,471,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250220 | 15:30 | ＳＣＳＫ | 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） |
| 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 | 2025-04-19 08:28:07 |
| 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 |