| 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 | 964 | 973 | 963 | 966 | 2,200 | -1 | 100% | 100% | 314% | ▼ | 101% | 102% | 103% | 98% | 103% |
| 20240925 | 969 | 983 | 969 | 983 | 1,500 | 17 | 102% | 101% | 68% | ▲ | 102% | 103% | 103% | 100% | 104% |
| 20240926 | 970 | 990 | 970 | 990 | 2,900 | 7 | 101% | 102% | 193% | ▲▲ | 104% | 104% | 104% | 100% | 105% |
| 20240927 | 956 | 994 | 956 | 994 | 1,200 | 4 | 100% | 104% | 41% | ▲▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20240930 | 992 | 992 | 980 | 980 | 800 | -14 | 99% | 99% | 67% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20241001 | 999 | 999 | 993 | 993 | 600 | 13 | 101% | 99% | 75% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241002 | 997 | 999 | 997 | 997 | 800 | 4 | 100% | 100% | 133% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20241003 | 997 | 999 | 995 | 995 | 1,400 | -2 | 100% | 100% | 175% | ▼ | 99% | 100% | 100% | 100% | 106% |
| 20241004 | 995 | 995 | 985 | 985 | 600 | -10 | 99% | 99% | 43% | ▼▼ | 101% | 101% | 101% | 99% | 103% |
| 20241007 | 989 | 997 | 989 | 997 | 500 | 12 | 101% | 101% | 83% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241008 | 991 | 991 | 991 | 991 | 100 | -6 | 99% | 100% | 20% | ▼ | 101% | 101% | 101% | 99% | 104% |
| 20241009 | 986 | 994 | 986 | 994 | 500 | 3 | 100% | 101% | 500% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241011 | 997 | 998 | 997 | 998 | 1,000 | 4 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241015 | 997 | 997 | 997 | 997 | 300 | -1 | 100% | 100% | 30% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241016 | 997 | 997 | 997 | 997 | 300 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 102% | 100% | 104% |
| 20241017 | 984 | 996 | 984 | 995 | 1,200 | -2 | 100% | 101% | 400% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20241018 | 995 | 995 | 995 | 995 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 99% | 100% | 100% | 104% |
| 20241021 | 998 | 998 | 983 | 998 | 1,000 | 3 | 100% | 100% | 1000% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20241022 | 990 | 998 | 990 | 998 | 500 | 0 | 100% | 101% | 50% | -- | 100% | 100% | 100% | 100% | 103% |
| 20241023 | 998 | 1,000 | 998 | 998 | 2,100 | 0 | 100% | 100% | 420% | -- | 99% | 100% | 100% | 100% | 103% |
| 20241024 | 991 | 991 | 975 | 977 | 2,200 | -21 | 98% | 99% | 105% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20241025 | 980 | 990 | 975 | 990 | 1,600 | 13 | 101% | 101% | 73% | ▲ | 100% | 98% | 98% | 99% | 101% |
| 20241030 | 996 | 999 | 981 | 995 | 1,200 | 5 | 101% | 100% | 75% | ▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20241101 | 982 | 1,006 | 981 | 985 | 4,000 | -10 | 99% | 100% | 333% | ▼ | 101% | 99% | 99% | 99% | 101% |
| 20241106 | 986 | 995 | 985 | 994 | 1,300 | 9 | 101% | 101% | 33% | ▲ | 100% | 102% | 100% | 100% | 102% |
| 20241107 | 979 | 979 | 977 | 977 | 200 | -17 | 98% | 100% | 15% | ▼ | 99% | 102% | 101% | 98% | 100% |
| 20241108 | 976 | 985 | 954 | 968 | 3,400 | -9 | 99% | 99% | 1700% | ▼▼ | 99% | 102% | 102% | 97% | 100% |
| 20241111 | 968 | 983 | 957 | 957 | 600 | -11 | 99% | 99% | 18% | ▼▼▼ | 102% | 102% | 103% | 96% | 100% |
| 20241112 | 959 | 990 | 959 | 975 | 1,200 | 18 | 102% | 102% | 200% | ▲ | 103% | 101% | 101% | 98% | 102% |
| 20241113 | 975 | 1,013 | 973 | 1,000 | 13,000 | 25 | 103% | 103% | 1083% | ▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20241114 | 998 | 999 | 980 | 990 | 2,300 | -10 | 99% | 99% | 18% | ▼ | 99% | 98% | 100% | 99% | 103% |
| 20241115 | 990 | 990 | 980 | 980 | 300 | -10 | 99% | 99% | 13% | ▼▼ | 100% | 99% | 101% | 98% | 102% |
| 20241118 | 980 | 980 | 980 | 980 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 101% | 98% | 102% |
| 20241119 | 980 | 980 | 980 | 980 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 101% | 98% | 102% |
| 20241120 | 980 | 980 | 970 | 970 | 2,600 | -10 | 99% | 99% | 2600% | ▼ | 102% | 101% | 103% | 97% | 101% |
| 20241121 | 955 | 970 | 955 | 970 | 1,200 | 0 | 100% | 102% | 46% | -- | 100% | 100% | 102% | 97% | 101% |
| 20241122 | 970 | 984 | 970 | 974 | 2,600 | 4 | 100% | 100% | 217% | ▲ | 99% | 99% | 101% | 97% | 102% |
| 20241125 | 969 | 969 | 955 | 955 | 2,300 | -19 | 98% | 99% | 88% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241126 | 955 | 959 | 955 | 959 | 500 | 4 | 100% | 100% | 22% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20241127 | 972 | 980 | 959 | 969 | 5,000 | 10 | 101% | 100% | 1000% | ▲▲ | 99% | 101% | 100% | 97% | 101% |
| 20241128 | 969 | 969 | 959 | 959 | 200 | -10 | 99% | 99% | 4% | ▼ | 101% | 103% | 102% | 96% | 100% |
| 20241129 | 955 | 962 | 955 | 961 | 2,200 | 2 | 100% | 101% | 1100% | ▲ | 100% | 103% | 101% | 96% | 101% |
| 20241202 | 962 | 963 | 960 | 960 | 2,300 | -1 | 100% | 100% | 105% | ▼ | 100% | 103% | 101% | 96% | 101% |
| 20241203 | 960 | 960 | 960 | 960 | 200 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241204 | 975 | 975 | 965 | 975 | 500 | 15 | 102% | 100% | 250% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20241205 | 975 | 999 | 975 | 987 | 2,100 | 12 | 101% | 101% | 420% | ▲▲ | 100% | 99% | 98% | 99% | 103% |
| 20241206 | 986 | 986 | 980 | 985 | 1,100 | -2 | 100% | 100% | 52% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241209 | 974 | 983 | 965 | 965 | 5,300 | -20 | 98% | 99% | 482% | ▼▼ | 98% | 98% | 0% | 97% | 101% |
| 20241210 | 994 | 994 | 963 | 975 | 4,700 | 10 | 101% | 98% | 89% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241211 | 980 | 991 | 975 | 975 | 10,900 | 0 | 100% | 99% | 232% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241212 | 967 | 981 | 967 | 971 | 1,000 | -4 | 100% | 100% | 9% | ▼ | 98% | 98% | 0% | 98% | 102% |
| 20241213 | 986 | 986 | 970 | 970 | 2,100 | -1 | 100% | 98% | 210% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 966 | 980 | 966 | 968 | 1,400 | -2 | 100% | 100% | 67% | ▼▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 970 | 970 | 970 | 970 | 400 | 2 | 100% | 100% | 29% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 970 | 971 | 967 | 967 | 1,200 | -3 | 100% | 100% | 300% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 952 | 965 | 951 | 952 | 2,600 | -15 | 98% | 100% | 217% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241220 | 953 | 971 | 953 | 965 | 2,800 | 13 | 101% | 101% | 108% | ▲ | % | % | % | 98% | 101% |
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 | 0 | 28,900 | 0 | 24,000 | 0 | 4,900 |
| 2024-12-06 | 0 | 28,700 | 0 | 23,500 | 0 | 5,200 |
| 2024-11-29 | 0 | 28,500 | 0 | 23,600 | 0 | 4,900 |
| 2024-11-22 | 0 | 28,500 | 0 | 23,500 | 0 | 5,000 |
| 2024-11-15 | 0 | 28,900 | 0 | 23,900 | 0 | 5,000 |
| 2024-11-08 | 0 | 22,100 | 0 | 17,700 | 0 | 4,400 |
| 2024-11-01 | 0 | 21,500 | 0 | 17,100 | 0 | 4,400 |
| 2024-10-25 | 0 | 21,100 | 0 | 16,600 | 0 | 4,500 |
| 2024-10-18 | 0 | 20,800 | 0 | 16,300 | 0 | 4,500 |
| 2024-10-11 | 0 | 20,900 | 0 | 16,300 | 0 | 4,600 |
| 2024-10-04 | 0 | 23,700 | 0 | 16,300 | 0 | 7,400 |
| 2024-09-27 | 0 | 27,000 | 0 | 16,300 | 0 | 10,700 |
| 2024-09-20 | 0 | 27,500 | 0 | 16,700 | 0 | 10,800 |
| 2024-09-13 | 0 | 28,600 | 0 | 16,400 | 0 | 12,200 |
| 2024-09-06 | 0 | 27,600 | 0 | 15,600 | 0 | 12,000 |
| 2024-08-30 | 0 | 29,000 | 0 | 15,700 | 0 | 13,300 |
| 2024-08-23 | 0 | 27,300 | 0 | 15,000 | 0 | 12,300 |
| 2024-08-16 | 0 | 28,400 | 0 | 15,200 | 0 | 13,200 |
| 2024-08-09 | 0 | 27,600 | 0 | 15,200 | 0 | 12,400 |
| 2024-08-02 | 0 | 36,100 | 0 | 23,100 | 0 | 13,000 |
| 2024-07-26 | 0 | 37,800 | 0 | 24,000 | 0 | 13,800 |
| 2024-07-19 | 0 | 41,900 | 0 | 25,700 | 0 | 16,200 |
| 2024-07-12 | 0 | 40,900 | 0 | 24,100 | 0 | 16,800 |
| 2024-07-05 | 0 | 42,300 | 0 | 24,700 | 0 | 17,600 |
| 2024-06-28 | 0 | 39,600 | 0 | 20,200 | 0 | 19,400 |
| 2024-06-21 | 0 | 31,200 | 0 | 11,200 | 0 | 20,000 |
| 2024-06-14 | 0 | 30,600 | 0 | 12,000 | 0 | 18,600 |
| 2024-06-07 | 0 | 28,100 | 0 | 11,800 | 0 | 16,300 |
| 2024-05-31 | 0 | 30,700 | 0 | 12,400 | 0 | 18,300 |
| 2024-05-24 | 0 | 32,300 | 0 | 12,600 | 0 | 19,700 |
| 2024-05-17 | 0 | 33,200 | 0 | 14,000 | 0 | 19,200 |
| 2024-05-10 | 0 | 39,500 | 0 | 15,200 | 0 | 24,300 |
| 2024-05-02 | 0 | 37,300 | 0 | 13,100 | 0 | 24,200 |
| 2024-04-26 | 0 | 38,700 | 0 | 12,000 | 0 | 26,700 |
| 2024-04-19 | 0 | 39,500 | 0 | 12,200 | 0 | 27,300 |
| 2024-04-12 | 0 | 46,700 | 0 | 18,500 | 0 | 28,200 |
| 2024-04-05 | 0 | 43,700 | 0 | 18,300 | 0 | 25,400 |
| 2024-03-29 | 0 | 47,600 | 0 | 17,700 | 0 | 29,900 |
| 2024-03-22 | 0 | 48,900 | 0 | 19,000 | 0 | 29,900 |
| 2024-03-15 | 0 | 47,900 | 0 | 18,900 | 0 | 29,000 |
| 2024-03-08 | 0 | 48,600 | 0 | 20,400 | 0 | 28,200 |
| 2024-03-01 | 0 | 50,200 | 0 | 19,900 | 0 | 30,300 |
| 2024-02-22 | 0 | 56,200 | 0 | 18,600 | 0 | 37,600 |
| 2024-02-16 | 0 | 54,400 | 0 | 18,900 | 0 | 35,500 |
| 2024-02-09 | 0 | 52,300 | 0 | 19,900 | 0 | 32,400 |
| 2024-02-02 | 0 | 42,000 | 0 | 21,200 | 0 | 20,800 |
| 2024-01-26 | 0 | 36,900 | 0 | 23,100 | 0 | 13,800 |
| 2024-01-19 | 0 | 37,100 | 0 | 24,100 | 0 | 13,000 |
| 2024-01-12 | 0 | 40,100 | 0 | 27,000 | 0 | 13,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:00 | システムズＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240924 | 16:30 | システムズＤ | マテリアリティ（重要課題）の特定及びサステナビリティ推進委員会設置に関するお知らせ |
| 20240807 | 13:00 | システムズＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240723 | 15:00 | システムズＤ | 本社移転日の決定に関するお知らせ |
| 20240625 | 15:00 | システムズＤ | 取締役の辞任及び取締役の業務委嘱に関するお知らせ |
| 20240625 | 15:00 | システムズＤ | 人事異動に関するお知らせ |
| 20240625 | 15:00 | システムズＤ | 事後交付型リストリクテッド・ストックによる株式報酬制度に基づく自己株式の処分に関するお知らせ |
| 20240510 | 13:00 | システムズＤ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | システムズＤ | 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240510 | 13:00 | システムズＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240207 | 13:00 | システムズＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240207 | 13:00 | システムズＤ | 通期業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20240130 | 16:00 | システムズＤ | 本社移転に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3766 | 1 | Design for the future 人とデジタル技術で より良い社会を実現する｜システムズ・デザイン株式会社 | 2024-12-22 06:28:14 |
| 3766 | 2 | IR情報IR情報を更新しました（2025年3月期 第2四半期決算説明資料 ） | 2024-12-03 19:31:42 |
| 3766 | 2 | IR情報IR情報を更新しました（第59期中間報告書（株主通信）） | 2024-12-03 19:31:41 |
| 3766 | 2 | IR情報IR情報を更新しました（第58期報告書（株主通信）） | 2024-06-26 20:53:09 |
| 3766 | 2 | IR情報IR情報を更新しました（取締役の辞任及び取締役の業務委嘱に関するお知らせ） | 2024-06-25 22:40:39 |
| 3766 | 2 | IR情報IR情報を更新しました（人事異動に関するお知らせ） | 2024-06-25 22:40:38 |
| 3766 | 2 | IR情報IR情報を更新しました（事後交付型リストリクテッド・ストックによる株式報酬制度に基づく自己株式の処分に関するお知らせ） | 2024-06-25 22:40:37 |
| 3766 | 2 | IR情報IR情報を更新しました（2024/06/05 2024年3月期 決算説明会書き起こし ） | 2024-06-21 13:45:20 |
| 3766 | 2 | （3766）システムズ・デザイン 2024年3月期決算説明会 | 2024-06-21 13:37:48 |
| 3766 | 2 | IR情報IR情報を更新しました（剰余金の配当（増配）に関するお知らせ） | 2024-06-18 14:47:17 |