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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 360 | 360 | 348 | 351 | 1,157,400 | -9 | 98% | 98% | 87% | ▼ | 102% | 103% | 106% | 98% | 104% |
20250311 | 349 | 358 | 345 | 355 | 1,307,400 | 4 | 101% | 102% | 113% | ▲ | 101% | 101% | 104% | 99% | 105% |
20250312 | 357 | 362 | 354 | 361 | 747,400 | 6 | 102% | 101% | 57% | ▲▲ | 101% | 102% | 102% | 100% | 107% |
20250313 | 357 | 360 | 354 | 359 | 921,000 | -2 | 99% | 101% | 123% | ▼ | 102% | 103% | 102% | 99% | 106% |
20250314 | 355 | 361 | 354 | 361 | 1,158,200 | 2 | 101% | 102% | 126% | ▲ | 100% | 102% | 101% | 100% | 107% |
20250317 | 356 | 362 | 354 | 357 | 1,256,300 | -4 | 99% | 100% | 108% | ▼ | 101% | 103% | 99% | 99% | 106% |
20250318 | 358 | 366 | 357 | 362 | 1,046,500 | 5 | 101% | 101% | 83% | ▲ | 101% | 102% | 98% | 100% | 107% |
20250319 | 363 | 368 | 362 | 365 | 641,700 | 3 | 101% | 101% | 61% | ▲▲ | 100% | 102% | 101% | 100% | 108% |
20250321 | 363 | 366 | 362 | 364 | 944,200 | -1 | 100% | 100% | 147% | ▼ | 99% | 101% | 100% | 100% | 108% |
20250324 | 367 | 369 | 362 | 364 | 800,400 | 0 | 100% | 99% | 85% | -- | 100% | 99% | 100% | 100% | 108% |
20250325 | 367 | 370 | 364 | 368 | 598,100 | 4 | 101% | 100% | 75% | ▲ | 100% | 98% | 100% | 100% | 109% |
20250326 | 369 | 372 | 367 | 370 | 1,137,700 | 2 | 101% | 100% | 190% | ▲▲ | 101% | 98% | 100% | 100% | 109% |
20250327 | 367 | 370 | 365 | 370 | 1,155,700 | 0 | 100% | 101% | 102% | -- | 100% | 97% | 101% | 100% | 109% |
20250328 | 366 | 369 | 362 | 365 | 803,000 | -5 | 99% | 100% | 69% | ▼ | 100% | 95% | 103% | 99% | 107% |
20250331 | 361 | 364 | 357 | 361 | 1,155,200 | -4 | 99% | 100% | 144% | ▼▼ | 99% | 93% | 102% | 98% | 105% |
20250401 | 365 | 368 | 360 | 360 | 842,700 | -1 | 100% | 99% | 73% | ▼▼▼ | 99% | 93% | 104% | 97% | 103% |
20250402 | 360 | 361 | 352 | 355 | 1,245,500 | -5 | 99% | 99% | 148% | ▼▼▼▼ | 101% | 103% | 110% | 96% | 101% |
20250403 | 340 | 345 | 338 | 344 | 1,565,900 | -11 | 97% | 101% | 126% | ▼▼▼▼▼ | 101% | 104% | 111% | 93% | 100% |
20250404 | 337 | 342 | 335 | 339 | 1,829,000 | -5 | 99% | 101% | 117% | ▼▼▼▼▼▼ | 100% | 107% | 112% | 92% | 100% |
20250408 | 333 | 335 | 329 | 333 | 1,492,400 | -6 | 98% | 100% | 82% | ▼▼▼▼▼▼▼ | 101% | 108% | 116% | 90% | 100% |
20250409 | 329 | 335 | 326 | 331 | 1,604,900 | -2 | 99% | 101% | 108% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 110% | 89% | 100% |
20250410 | 346 | 351 | 340 | 349 | 1,917,300 | 18 | 105% | 101% | 119% | ▲ | 102% | 104% | 114% | 94% | 105% |
20250411 | 342 | 352 | 339 | 350 | 1,491,300 | 1 | 100% | 102% | 78% | ▲▲ | 99% | 103% | 109% | 95% | 106% |
20250414 | 357 | 357 | 352 | 355 | 704,100 | 5 | 101% | 99% | 47% | ▲▲▲ | 98% | 103% | 109% | 96% | 107% |
20250415 | 359 | 360 | 351 | 352 | 699,700 | -3 | 99% | 98% | 99% | ▼ | 100% | 103% | 110% | 95% | 106% |
20250416 | 356 | 358 | 354 | 356 | 766,000 | 4 | 101% | 100% | 109% | ▲ | 100% | 103% | 110% | 96% | 108% |
20250417 | 357 | 359 | 353 | 356 | 579,600 | 0 | 100% | 100% | 76% | -- | 102% | 101% | 109% | 96% | 108% |
20250418 | 360 | 368 | 359 | 367 | 640,700 | 11 | 103% | 102% | 111% | ▲ | 100% | 100% | 107% | 99% | 111% |
20250421 | 367 | 371 | 366 | 368 | 870,600 | 1 | 100% | 100% | 136% | ▲▲ | 100% | 101% | 106% | 99% | 111% |
20250422 | 368 | 370 | 364 | 367 | 758,600 | -1 | 100% | 100% | 87% | ▼ | 99% | 101% | 106% | 99% | 111% |
20250423 | 368 | 370 | 364 | 365 | 1,164,100 | -2 | 99% | 99% | 153% | ▼▼ | 99% | 101% | 106% | 99% | 110% |
20250424 | 368 | 372 | 363 | 365 | 823,400 | 0 | 100% | 99% | 71% | -- | 100% | 100% | 107% | 99% | 110% |
20250425 | 367 | 370 | 365 | 368 | 591,000 | 3 | 101% | 100% | 72% | ▲ | 100% | 99% | 106% | 100% | 111% |
20250428 | 373 | 376 | 370 | 373 | 1,064,000 | 5 | 101% | 100% | 180% | ▲▲ | 99% | 101% | 107% | 100% | 113% |
20250430 | 376 | 376 | 370 | 372 | 895,700 | -1 | 100% | 99% | 84% | ▼ | 99% | 103% | 108% | 100% | 112% |
20250501 | 372 | 372 | 365 | 368 | 1,056,100 | -4 | 99% | 99% | 118% | ▼▼ | 101% | 106% | 110% | 99% | 111% |
20250502 | 366 | 371 | 365 | 368 | 722,700 | 0 | 100% | 101% | 68% | -- | 101% | 106% | 109% | 99% | 111% |
20250507 | 367 | 375 | 367 | 370 | 961,000 | 2 | 101% | 101% | 133% | ▲ | 101% | 105% | 108% | 99% | 112% |
20250508 | 373 | 379 | 371 | 378 | 830,000 | 8 | 102% | 101% | 86% | ▲▲ | 101% | 103% | 106% | 100% | 114% |
20250509 | 380 | 385 | 379 | 382 | 1,007,500 | 4 | 101% | 101% | 121% | ▲▲▲ | 101% | 99% | 104% | 100% | 115% |
20250512 | 387 | 391 | 385 | 389 | 1,062,000 | 7 | 102% | 101% | 105% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 111% |
20250513 | 393 | 395 | 388 | 389 | 1,099,600 | 0 | 100% | 99% | 104% | -- | 99% | 97% | 101% | 100% | 111% |
20250514 | 396 | 397 | 384 | 391 | 1,975,100 | 2 | 101% | 99% | 180% | ▲ | 99% | 99% | 104% | 100% | 111% |
20250515 | 385 | 388 | 380 | 383 | 1,031,300 | -8 | 98% | 99% | 52% | ▼ | 100% | 100% | 104% | 98% | 109% |
20250516 | 386 | 390 | 384 | 385 | 801,800 | 2 | 101% | 100% | 78% | ▲ | 100% | 101% | 104% | 98% | 108% |
20250519 | 385 | 388 | 381 | 386 | 690,500 | 1 | 100% | 100% | 86% | ▲▲ | 99% | 102% | 103% | 99% | 108% |
20250520 | 385 | 389 | 378 | 381 | 1,089,700 | -5 | 99% | 99% | 158% | ▼ | 99% | 103% | 104% | 97% | 104% |
20250521 | 381 | 381 | 375 | 376 | 787,600 | -5 | 99% | 99% | 72% | ▼▼ | 102% | 105% | 105% | 96% | 103% |
20250522 | 377 | 388 | 376 | 385 | 1,049,100 | 9 | 102% | 102% | 133% | ▲ | 101% | 104% | 103% | 98% | 105% |
20250523 | 385 | 392 | 384 | 390 | 1,025,800 | 5 | 101% | 101% | 98% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
20250526 | 394 | 396 | 392 | 393 | 636,900 | 3 | 101% | 100% | 62% | ▲▲▲ | 100% | 102% | 0% | 100% | 108% |
20250527 | 395 | 396 | 390 | 394 | 732,100 | 1 | 100% | 100% | 115% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 107% |
20250528 | 395 | 400 | 393 | 396 | 1,039,500 | 2 | 101% | 100% | 142% | ▲▲▲▲▲ | 101% | 99% | 0% | 100% | 108% |
20250529 | 398 | 403 | 397 | 401 | 1,120,900 | 5 | 101% | 101% | 108% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 109% |
20250530 | 397 | 402 | 396 | 398 | 1,031,700 | -3 | 99% | 100% | 92% | ▼ | 101% | 99% | 0% | 99% | 108% |
20250602 | 399 | 403 | 397 | 401 | 664,800 | 3 | 101% | 101% | 64% | ▲ | 98% | 98% | 0% | 100% | 109% |
20250603 | 403 | 403 | 395 | 396 | 636,400 | -5 | 99% | 98% | 96% | ▼ | 101% | 0% | 0% | 99% | 107% |
20250604 | 393 | 397 | 392 | 396 | 540,700 | 0 | 100% | 101% | 85% | -- | 100% | 0% | 0% | 99% | 105% |
20250605 | 395 | 399 | 394 | 396 | 421,100 | 0 | 100% | 100% | 78% | -- | 99% | 0% | 0% | 99% | 105% |
20250606 | 398 | 400 | 394 | 395 | 541,100 | -1 | 100% | 99% | 128% | ▼ | % | % | % | 99% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 225,100 | 658,400 | 159,400 | 253,000 | 65,700 | 405,400 |
2025-05-23 | 251,600 | 645,800 | 157,700 | 284,100 | 93,900 | 361,700 |
2025-05-16 | 274,800 | 616,500 | 155,800 | 274,200 | 119,000 | 342,300 |
2025-05-09 | 193,000 | 743,800 | 155,900 | 298,000 | 37,100 | 445,800 |
2025-05-02 | 193,500 | 745,500 | 164,800 | 265,200 | 28,700 | 480,300 |
2025-04-25 | 185,300 | 849,500 | 162,100 | 233,800 | 23,200 | 615,700 |
2025-04-18 | 230,700 | 798,800 | 189,100 | 261,500 | 41,600 | 537,300 |
2025-04-11 | 196,000 | 898,200 | 188,200 | 267,800 | 7,800 | 630,400 |
2025-04-04 | 201,400 | 1,004,700 | 188,100 | 298,100 | 13,300 | 706,600 |
2025-03-28 | 250,400 | 1,219,800 | 188,900 | 460,800 | 61,500 | 759,000 |
2025-03-21 | 261,000 | 1,448,000 | 188,400 | 466,400 | 72,600 | 981,600 |
2025-03-14 | 248,400 | 1,539,200 | 188,400 | 484,900 | 60,000 | 1,054,300 |
2025-03-07 | 297,700 | 1,423,800 | 188,600 | 470,600 | 109,100 | 953,200 |
2025-02-28 | 207,400 | 1,872,100 | 188,200 | 506,300 | 19,200 | 1,365,800 |
2025-02-21 | 215,000 | 1,986,700 | 189,500 | 557,600 | 25,500 | 1,429,100 |
2025-02-14 | 225,600 | 1,992,200 | 189,500 | 549,500 | 36,100 | 1,442,700 |
2025-02-07 | 213,700 | 2,258,300 | 188,700 | 571,700 | 25,000 | 1,686,600 |
2025-01-31 | 211,200 | 1,941,800 | 189,200 | 511,700 | 22,000 | 1,430,100 |
2025-01-24 | 101,500 | 2,157,500 | 87,700 | 600,000 | 13,800 | 1,557,500 |
2025-01-17 | 86,400 | 2,081,500 | 76,200 | 550,900 | 10,200 | 1,530,600 |
2025-01-10 | 42,200 | 1,831,600 | 22,300 | 428,900 | 19,900 | 1,402,700 |
2024-12-27 | 56,600 | 1,731,300 | 23,800 | 432,200 | 32,800 | 1,299,100 |
2024-12-20 | 62,700 | 1,772,000 | 23,900 | 442,200 | 38,800 | 1,329,800 |
2024-12-13 | 73,200 | 1,653,500 | 24,200 | 437,400 | 49,000 | 1,216,100 |
2024-12-06 | 40,700 | 1,976,400 | 24,200 | 508,800 | 16,500 | 1,467,600 |
2024-11-29 | 58,300 | 1,986,000 | 23,800 | 494,100 | 34,500 | 1,491,900 |
2024-11-22 | 87,400 | 1,942,200 | 22,900 | 456,600 | 64,500 | 1,485,600 |
2024-11-15 | 71,200 | 1,927,700 | 22,800 | 418,900 | 48,400 | 1,508,800 |
2024-11-08 | 56,800 | 1,954,000 | 22,900 | 408,600 | 33,900 | 1,545,400 |
2024-11-01 | 73,700 | 1,974,800 | 23,800 | 439,200 | 49,900 | 1,535,600 |
2024-10-25 | 95,700 | 1,817,200 | 23,600 | 404,300 | 72,100 | 1,412,900 |
2024-10-18 | 75,600 | 1,653,700 | 22,600 | 428,000 | 53,000 | 1,225,700 |
2024-10-11 | 74,300 | 1,853,800 | 22,600 | 487,500 | 51,700 | 1,366,300 |
2024-10-04 | 113,500 | 1,673,100 | 37,800 | 433,100 | 75,700 | 1,240,000 |
2024-09-27 | 71,900 | 1,704,400 | 21,200 | 446,300 | 50,700 | 1,258,100 |
2024-09-20 | 139,800 | 1,818,400 | 21,300 | 477,300 | 118,500 | 1,341,100 |
2024-09-13 | 95,200 | 1,851,700 | 21,100 | 467,500 | 74,100 | 1,384,200 |
2024-09-06 | 101,200 | 1,735,400 | 21,100 | 434,000 | 80,100 | 1,301,400 |
2024-08-30 | 185,500 | 2,197,400 | 81,200 | 590,700 | 104,300 | 1,606,700 |
2024-08-23 | 155,400 | 1,936,300 | 82,200 | 541,300 | 73,200 | 1,395,000 |
2024-08-16 | 240,100 | 1,360,400 | 93,000 | 353,700 | 147,100 | 1,006,700 |
2024-08-09 | 166,300 | 1,372,900 | 92,100 | 312,600 | 74,200 | 1,060,300 |
2024-08-02 | 155,200 | 1,985,100 | 81,400 | 653,000 | 73,800 | 1,332,100 |
2024-07-26 | 190,400 | 2,272,100 | 82,400 | 827,700 | 108,000 | 1,444,400 |
2024-07-19 | 255,200 | 2,366,000 | 104,100 | 823,500 | 151,100 | 1,542,500 |
2024-07-12 | 262,300 | 2,417,300 | 103,000 | 821,700 | 159,300 | 1,595,600 |
2024-07-05 | 265,700 | 2,247,100 | 101,900 | 766,800 | 163,800 | 1,480,300 |
2024-06-28 | 204,100 | 2,270,700 | 101,200 | 778,700 | 102,900 | 1,492,000 |
2024-06-21 | 189,400 | 2,335,400 | 105,300 | 851,200 | 84,100 | 1,484,200 |
2024-06-14 | 200,100 | 2,346,100 | 102,200 | 840,000 | 97,900 | 1,506,100 |
2024-06-07 | 204,100 | 2,651,400 | 101,200 | 939,200 | 102,900 | 1,712,200 |
2024-05-31 | 172,700 | 3,299,600 | 71,000 | 1,438,800 | 101,700 | 1,860,800 |
2024-05-24 | 213,600 | 3,490,600 | 75,200 | 1,579,700 | 138,400 | 1,910,900 |
2024-05-17 | 204,400 | 3,212,400 | 85,400 | 1,179,200 | 119,000 | 2,033,200 |
2024-05-10 | 134,300 | 3,128,300 | 71,200 | 948,100 | 63,100 | 2,180,200 |
2024-05-02 | 129,500 | 3,129,600 | 74,300 | 958,600 | 55,200 | 2,171,000 |
2024-04-26 | 131,300 | 3,104,400 | 74,300 | 932,500 | 57,000 | 2,171,900 |
2024-04-19 | 132,300 | 3,319,800 | 77,800 | 1,038,500 | 54,500 | 2,281,300 |
2024-04-12 | 130,500 | 3,362,400 | 78,000 | 1,014,400 | 52,500 | 2,348,000 |
2024-04-05 | 149,200 | 3,416,500 | 74,500 | 1,040,200 | 74,700 | 2,376,300 |
2024-03-29 | 139,500 | 3,200,800 | 75,200 | 951,300 | 64,300 | 2,249,500 |
2024-03-22 | 129,200 | 2,697,100 | 74,100 | 805,300 | 55,100 | 1,891,800 |
2024-03-15 | 138,600 | 2,783,100 | 74,200 | 836,500 | 64,400 | 1,946,600 |
2024-03-08 | 186,300 | 2,378,500 | 97,200 | 745,500 | 89,100 | 1,633,000 |
2024-03-01 | 188,200 | 2,501,200 | 97,000 | 729,500 | 91,200 | 1,771,700 |
2024-02-22 | 160,900 | 2,439,800 | 97,000 | 713,400 | 63,900 | 1,726,400 |
2024-02-16 | 236,500 | 2,366,800 | 137,100 | 749,500 | 99,400 | 1,617,300 |
2024-02-09 | 193,200 | 2,231,800 | 99,800 | 708,400 | 93,400 | 1,523,400 |
2024-02-02 | 193,600 | 2,143,600 | 97,200 | 658,400 | 96,400 | 1,485,200 |
2024-01-26 | 194,500 | 2,031,500 | 99,100 | 586,700 | 95,400 | 1,444,800 |
2024-01-19 | 202,800 | 1,969,800 | 99,100 | 598,200 | 103,700 | 1,371,600 |
2024-01-12 | 195,700 | 2,026,200 | 98,000 | 643,300 | 97,700 | 1,382,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2317 | 1 | 株式会社システナ-幅広いIT事業を展開し、トータル・ソリューション・サービスを提供しております | 2025-06-07 14:23:43 |
2317 | 2 | IRに関するよくあるご質問|株式会社システナ | 2024-06-19 01:25:54 |
2317 | 2 | システナのあゆみ|株式会社システナ | 2024-06-19 01:25:52 |
2317 | 2 | 株主還元方針・配当|株式会社システナ | 2024-06-19 01:25:51 |
2317 | 2 | 定款・株式取扱規程|株式会社システナ | 2024-06-19 01:25:50 |
2317 | 2 | 株式諸手続き|株式会社システナ | 2024-06-19 01:25:48 |
2317 | 2 | 株主の状況と推移|株式会社システナ | 2024-06-19 01:25:47 |
2317 | 2 | 株式基本情報|株式会社システナ | 2024-06-19 01:25:46 |
2317 | 2 | 一株利益/一株配当金|株式会社システナ | 2024-06-19 01:25:45 |
2317 | 2 | 連結キャッシュ・フロー計算書|株式会社システナ | 2024-06-19 01:25:44 |