| 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 | 1,452 | 1,452 | 1,400 | 1,400 | 1,100 | -22 | 98% | 96% | 69% | ▼▼ | 100% | 99% | 104% | 93% | 100% |
| 20250122 | 1,400 | 1,403 | 1,400 | 1,403 | 200 | 3 | 100% | 100% | 18% | ▲ | 101% | 100% | 105% | 93% | 100% |
| 20250123 | 1,386 | 1,404 | 1,384 | 1,404 | 4,100 | 1 | 100% | 101% | 2050% | ▲▲ | 99% | 97% | 102% | 93% | 100% |
| 20250124 | 1,429 | 1,429 | 1,414 | 1,414 | 300 | 10 | 101% | 99% | 7% | ▲▲▲ | 96% | 98% | 104% | 94% | 101% |
| 20250127 | 1,434 | 1,434 | 1,380 | 1,380 | 1,200 | -34 | 98% | 96% | 400% | ▼ | 102% | 103% | 119% | 92% | 100% |
| 20250128 | 1,360 | 1,385 | 1,360 | 1,385 | 300 | 5 | 100% | 102% | 25% | ▲ | 102% | 103% | 118% | 92% | 100% |
| 20250129 | 1,368 | 1,392 | 1,368 | 1,392 | 400 | 7 | 101% | 102% | 133% | ▲▲ | 101% | 103% | 118% | 93% | 101% |
| 20250130 | 1,378 | 1,401 | 1,378 | 1,390 | 600 | -2 | 100% | 101% | 150% | ▼ | 101% | 103% | 118% | 93% | 101% |
| 20250131 | 1,390 | 1,407 | 1,382 | 1,407 | 400 | 17 | 101% | 101% | 67% | ▲ | 100% | 101% | 116% | 94% | 102% |
| 20250203 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 116% | 94% | 102% |
| 20250204 | 1,410 | 1,421 | 1,410 | 1,413 | 1,500 | 6 | 100% | 100% | 1500% | ▲ | 100% | 102% | 116% | 94% | 102% |
| 20250205 | 1,414 | 1,437 | 1,414 | 1,418 | 2,600 | 5 | 100% | 100% | 173% | ▲▲ | 100% | 101% | 115% | 94% | 103% |
| 20250206 | 1,430 | 1,430 | 1,426 | 1,426 | 500 | 8 | 101% | 100% | 19% | ▲▲▲ | 100% | 101% | 116% | 95% | 103% |
| 20250210 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | -10 | 99% | 100% | 20% | ▼ | 100% | 101% | 116% | 96% | 103% |
| 20250213 | 1,417 | 1,424 | 1,416 | 1,424 | 2,300 | 8 | 101% | 100% | 2300% | ▲ | 102% | 103% | 118% | 98% | 103% |
| 20250214 | 1,416 | 1,438 | 1,410 | 1,438 | 500 | 14 | 101% | 102% | 22% | ▲▲ | 101% | 105% | 119% | 100% | 104% |
| 20250217 | 1,413 | 1,439 | 1,399 | 1,424 | 1,500 | -14 | 99% | 101% | 300% | ▼ | 99% | 110% | 119% | 99% | 103% |
| 20250218 | 1,428 | 1,428 | 1,410 | 1,416 | 500 | -8 | 99% | 99% | 33% | ▼▼ | 100% | 113% | 118% | 98% | 103% |
| 20250219 | 1,430 | 1,430 | 1,421 | 1,430 | 400 | 14 | 101% | 100% | 80% | ▲ | 102% | 114% | 119% | 99% | 104% |
| 20250220 | 1,425 | 1,496 | 1,425 | 1,458 | 4,100 | 28 | 102% | 102% | 1025% | ▲▲ | 100% | 110% | 114% | 100% | 106% |
| 20250225 | 1,486 | 1,486 | 1,479 | 1,485 | 1,600 | 27 | 102% | 100% | 39% | ▲▲▲ | 101% | 105% | 110% | 100% | 108% |
| 20250226 | 1,559 | 1,611 | 1,524 | 1,570 | 30,300 | 85 | 106% | 101% | 1894% | ▲▲▲▲ | 103% | 103% | 110% | 100% | 114% |
| 20250227 | 1,570 | 1,620 | 1,570 | 1,620 | 7,100 | 50 | 103% | 103% | 23% | ▲▲▲▲▲ | 100% | 100% | 108% | 100% | 117% |
| 20250228 | 1,595 | 1,620 | 1,589 | 1,596 | 3,900 | -24 | 99% | 100% | 55% | ▼ | 103% | 100% | 108% | 99% | 116% |
| 20250303 | 1,596 | 1,638 | 1,596 | 1,638 | 4,900 | 42 | 103% | 103% | 126% | ▲ | 101% | 99% | 107% | 100% | 118% |
| 20250304 | 1,604 | 1,635 | 1,604 | 1,620 | 800 | -18 | 99% | 101% | 16% | ▼ | 100% | 99% | 108% | 99% | 117% |
| 20250305 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | -29 | 98% | 100% | 13% | ▼▼ | 100% | 99% | 109% | 97% | 114% |
| 20250306 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | -9 | 99% | 100% | 100% | ▼▼▼ | 101% | 99% | 109% | 97% | 112% |
| 20250307 | 1,576 | 1,593 | 1,576 | 1,593 | 400 | 11 | 101% | 101% | 400% | ▲ | 99% | 98% | 108% | 97% | 113% |
| 20250310 | 1,592 | 1,603 | 1,543 | 1,579 | 1,500 | -14 | 99% | 99% | 375% | ▼ | 102% | 109% | 112% | 96% | 112% |
| 20250311 | 1,539 | 1,572 | 1,507 | 1,572 | 1,400 | -7 | 100% | 102% | 93% | ▼▼ | 102% | 110% | 112% | 96% | 111% |
| 20250312 | 1,532 | 1,578 | 1,510 | 1,563 | 2,200 | -9 | 99% | 102% | 157% | ▼▼▼ | 100% | 109% | 109% | 95% | 110% |
| 20250313 | 1,559 | 1,564 | 1,559 | 1,564 | 500 | 1 | 100% | 100% | 23% | ▲ | 100% | 108% | 108% | 95% | 110% |
| 20250314 | 1,564 | 1,564 | 1,560 | 1,560 | 300 | -4 | 100% | 100% | 60% | ▼ | 105% | 106% | 106% | 95% | 110% |
| 20250317 | 1,597 | 1,674 | 1,597 | 1,673 | 16,400 | 113 | 107% | 105% | 5467% | ▲ | 101% | 103% | 100% | 100% | 118% |
| 20250318 | 1,670 | 1,756 | 1,638 | 1,680 | 32,500 | 7 | 100% | 101% | 198% | ▲▲ | 102% | 103% | 101% | 100% | 119% |
| 20250319 | 1,666 | 1,699 | 1,654 | 1,693 | 2,500 | 13 | 101% | 102% | 8% | ▲▲▲ | 99% | 102% | 99% | 100% | 120% |
| 20250321 | 1,692 | 1,692 | 1,654 | 1,673 | 2,800 | -20 | 99% | 99% | 112% | ▼ | 101% | 103% | 100% | 99% | 117% |
| 20250324 | 1,673 | 1,700 | 1,669 | 1,695 | 1,500 | 22 | 101% | 101% | 54% | ▲ | 101% | 100% | 99% | 100% | 116% |
| 20250325 | 1,694 | 1,725 | 1,694 | 1,715 | 4,300 | 20 | 101% | 101% | 287% | ▲▲ | 100% | 98% | 97% | 100% | 115% |
| 20250326 | 1,725 | 1,725 | 1,654 | 1,721 | 2,400 | 6 | 100% | 100% | 56% | ▲▲▲ | 101% | 99% | 99% | 100% | 110% |
| 20250328 | 1,700 | 1,720 | 1,700 | 1,720 | 500 | -1 | 100% | 101% | 21% | ▼ | 100% | 98% | 98% | 100% | 110% |
| 20250331 | 1,702 | 1,702 | 1,662 | 1,695 | 800 | -25 | 99% | 100% | 160% | ▼▼ | 102% | 97% | 99% | 98% | 109% |
| 20250401 | 1,655 | 1,695 | 1,655 | 1,694 | 1,200 | -1 | 100% | 102% | 150% | ▼▼▼ | 101% | 95% | 98% | 98% | 109% |
| 20250402 | 1,670 | 1,688 | 1,651 | 1,688 | 500 | -6 | 100% | 101% | 42% | ▼▼▼▼ | 99% | 95% | 0% | 98% | 108% |
| 20250403 | 1,688 | 1,690 | 1,647 | 1,665 | 3,600 | -23 | 99% | 99% | 720% | ▼▼▼▼▼ | 99% | 100% | 0% | 97% | 107% |
| 20250404 | 1,625 | 1,630 | 1,580 | 1,605 | 3,500 | -60 | 96% | 99% | 97% | ▼▼▼▼▼▼ | 99% | 102% | 0% | 93% | 103% |
| 20250408 | 1,587 | 1,600 | 1,569 | 1,579 | 1,400 | -26 | 98% | 99% | 40% | ▼▼▼▼▼▼▼ | 100% | 108% | 0% | 92% | 101% |
| 20250409 | 1,556 | 1,556 | 1,550 | 1,550 | 1,000 | -29 | 98% | 100% | 71% | ▼▼▼▼▼▼▼▼ | 103% | 107% | 0% | 90% | 100% |
| 20250410 | 1,570 | 1,649 | 1,570 | 1,610 | 1,900 | 60 | 104% | 103% | 190% | ▲ | 101% | 102% | 0% | 94% | 104% |
| 20250411 | 1,610 | 1,620 | 1,601 | 1,620 | 1,200 | 10 | 101% | 101% | 63% | ▲▲ | 98% | 98% | 0% | 94% | 105% |
| 20250414 | 1,660 | 1,660 | 1,620 | 1,620 | 700 | 0 | 100% | 98% | 58% | -- | 105% | 0% | 0% | 94% | 105% |
| 20250416 | 1,602 | 1,675 | 1,602 | 1,675 | 600 | 55 | 103% | 105% | 86% | ▲ | 98% | 0% | 0% | 97% | 108% |
| 20250417 | 1,675 | 1,675 | 1,635 | 1,635 | 700 | -40 | 98% | 98% | 117% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20250418 | 1,635 | 1,690 | 1,623 | 1,633 | 5,200 | -2 | 100% | 100% | 743% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 36,100 | 0 | 33,300 | 0 | 2,800 |
| 2025-04-04 | 0 | 36,900 | 0 | 33,200 | 0 | 3,700 |
| 2025-03-28 | 0 | 42,300 | 0 | 33,900 | 0 | 8,400 |
| 2025-03-21 | 0 | 43,200 | 0 | 33,900 | 0 | 9,300 |
| 2025-03-14 | 0 | 47,300 | 0 | 35,300 | 0 | 12,000 |
| 2025-03-07 | 0 | 46,500 | 0 | 35,000 | 0 | 11,500 |
| 2025-02-28 | 0 | 44,700 | 0 | 34,200 | 0 | 10,500 |
| 2025-02-21 | 0 | 49,000 | 0 | 34,700 | 0 | 14,300 |
| 2025-02-14 | 0 | 48,000 | 0 | 33,900 | 0 | 14,100 |
| 2025-02-07 | 0 | 47,900 | 0 | 33,800 | 0 | 14,100 |
| 2025-01-31 | 0 | 47,500 | 0 | 33,400 | 0 | 14,100 |
| 2025-01-24 | 0 | 47,500 | 0 | 33,400 | 0 | 14,100 |
| 2025-01-17 | 0 | 46,900 | 0 | 33,300 | 0 | 13,600 |
| 2025-01-10 | 0 | 47,700 | 0 | 33,500 | 0 | 14,200 |
| 2024-12-27 | 0 | 52,600 | 0 | 38,300 | 0 | 14,300 |
| 2024-12-20 | 0 | 41,800 | 0 | 38,500 | 0 | 3,300 |
| 2024-12-13 | 0 | 42,700 | 0 | 38,900 | 0 | 3,800 |
| 2024-12-06 | 0 | 42,500 | 0 | 38,800 | 0 | 3,700 |
| 2024-11-29 | 0 | 42,500 | 0 | 38,800 | 0 | 3,700 |
| 2024-11-22 | 0 | 42,600 | 0 | 38,400 | 0 | 4,200 |
| 2024-11-15 | 0 | 42,500 | 0 | 38,200 | 0 | 4,300 |
| 2024-11-08 | 0 | 42,300 | 0 | 38,900 | 0 | 3,400 |
| 2024-11-01 | 0 | 42,100 | 0 | 38,900 | 0 | 3,200 |
| 2024-10-25 | 0 | 43,900 | 0 | 40,000 | 0 | 3,900 |
| 2024-10-18 | 0 | 43,600 | 0 | 40,000 | 0 | 3,600 |
| 2024-10-11 | 0 | 43,500 | 0 | 40,000 | 0 | 3,500 |
| 2024-10-04 | 0 | 43,500 | 0 | 40,000 | 0 | 3,500 |
| 2024-09-27 | 0 | 43,900 | 0 | 40,300 | 0 | 3,600 |
| 2024-09-20 | 0 | 48,400 | 0 | 40,900 | 0 | 7,500 |
| 2024-09-13 | 0 | 48,300 | 0 | 42,000 | 0 | 6,300 |
| 2024-09-06 | 0 | 48,400 | 0 | 41,700 | 0 | 6,700 |
| 2024-08-30 | 0 | 47,200 | 0 | 40,300 | 0 | 6,900 |
| 2024-08-23 | 0 | 47,800 | 0 | 40,300 | 0 | 7,500 |
| 2024-08-16 | 0 | 47,800 | 0 | 39,900 | 0 | 7,900 |
| 2024-08-09 | 0 | 47,300 | 0 | 39,700 | 0 | 7,600 |
| 2024-08-02 | 0 | 48,300 | 0 | 40,200 | 0 | 8,100 |
| 2024-07-26 | 0 | 48,200 | 0 | 39,500 | 0 | 8,700 |
| 2024-07-19 | 0 | 49,200 | 0 | 40,000 | 0 | 9,200 |
| 2024-07-12 | 0 | 50,200 | 0 | 40,100 | 0 | 10,100 |
| 2024-07-05 | 0 | 49,500 | 0 | 39,700 | 0 | 9,800 |
| 2024-06-28 | 0 | 49,100 | 0 | 39,700 | 0 | 9,400 |
| 2024-06-21 | 0 | 44,700 | 0 | 39,700 | 0 | 5,000 |
| 2024-06-14 | 0 | 46,600 | 0 | 41,800 | 0 | 4,800 |
| 2024-06-07 | 0 | 49,400 | 0 | 41,400 | 0 | 8,000 |
| 2024-05-31 | 0 | 50,900 | 0 | 41,800 | 0 | 9,100 |
| 2024-05-24 | 0 | 52,700 | 0 | 42,300 | 0 | 10,400 |
| 2024-05-17 | 0 | 52,500 | 0 | 42,000 | 0 | 10,500 |
| 2024-05-10 | 0 | 52,700 | 0 | 41,700 | 0 | 11,000 |
| 2024-05-02 | 0 | 46,900 | 0 | 41,800 | 0 | 5,100 |
| 2024-04-26 | 0 | 47,000 | 0 | 41,800 | 0 | 5,200 |
| 2024-04-19 | 0 | 47,200 | 0 | 41,700 | 0 | 5,500 |
| 2024-04-12 | 0 | 48,200 | 0 | 42,600 | 0 | 5,600 |
| 2024-04-05 | 0 | 48,000 | 0 | 42,600 | 0 | 5,400 |
| 2024-03-29 | 0 | 48,100 | 0 | 42,600 | 0 | 5,500 |
| 2024-03-22 | 0 | 57,000 | 0 | 42,800 | 0 | 14,200 |
| 2024-03-15 | 0 | 55,800 | 0 | 42,700 | 0 | 13,100 |
| 2024-03-08 | 0 | 56,200 | 0 | 43,300 | 0 | 12,900 |
| 2024-03-01 | 0 | 56,100 | 0 | 43,300 | 0 | 12,800 |
| 2024-02-22 | 0 | 56,600 | 0 | 43,400 | 0 | 13,200 |
| 2024-02-16 | 0 | 55,500 | 0 | 42,700 | 0 | 12,800 |
| 2024-02-09 | 0 | 57,000 | 0 | 42,800 | 0 | 14,200 |
| 2024-02-02 | 0 | 57,600 | 0 | 42,800 | 0 | 14,800 |
| 2024-01-26 | 0 | 58,800 | 0 | 42,700 | 0 | 16,100 |
| 2024-01-19 | 0 | 57,800 | 0 | 42,800 | 0 | 15,000 |
| 2024-01-12 | 0 | 57,900 | 0 | 42,800 | 0 | 15,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | システム ディ | 非上場の親会社等の決算に関するお知らせ |
| 20250317 | 15:30 | システム ディ | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250314 | 15:30 | システム ディ | 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 |
| 20250217 | 17:30 | システム ディ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250131 | 15:30 | システム ディ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250131 | 15:30 | システム ディ | 支配株主等に関する事項について |
| 20241216 | 15:30 | システム ディ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241216 | 15:30 | システム ディ | 剰余金の配当に関するお知らせ |
| 20240917 | 15:00 | システム ディ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240911 | 17:00 | システム ディ | その他の関係会社の異動に関するお知らせ |
| 20240610 | 15:00 | システム ディ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240318 | 15:00 | システム ディ | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240312 | 15:00 | システム ディ | 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 |
| 20240213 | 18:00 | システム ディ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VL8N | 350 | 2025-04-10 10:57 | 株式会社システム ディ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100V2TP | 350 | 2025-01-14 15:29 | 株式会社システム ディ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100UCK1 | 350 | 2024-09-11 15:03 | 株式会社システム ディ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100U8KW | 350 | 2024-08-19 15:05 | 株式会社システム ディ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100TSA6 | 350 | 2024-06-27 15:02 | 株式会社システム ディ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100THQ1 | 350 | 2024-05-28 15:09 | 株式会社システム ディ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3804 | 1 | 株式会社システムディ | 2025-04-19 23:21:23 |
| 3804 | 2 | 2025.03.31非上場の親会社等の決算に関するお知らせIRニュース | 2025-04-01 02:30:47 |
| 3804 | 2 | 日本証券新聞社主催個人投資家向け会社説明会の動画が公開されました。 | 株式会社システム ディ | 2025-03-19 17:28:52 |
| 3804 | 2 | 2025.03.172025年10月期(第44期)第1四半期決算短信を発表いたしました。IRニュース | 2025-03-17 19:32:32 |
| 3804 | 2 | 2025.03.14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IRニュース | 2025-03-14 22:30:56 |
| 3804 | 2 | 2025.02.17譲渡制限付株式報酬としての自己株式の処分に関するお知らせIRニュース | 2025-02-17 21:30:42 |
| 3804 | 2 | 2025.02.13フィスコ企業調査レポート(2025年2月)を掲載いたしました。IRニュース | 2025-02-14 12:30:54 |
| 3804 | 2 | 2025.01.31公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせIRニュース | 2025-01-31 20:31:47 |
| 3804 | 2 | 2025.01.31支配株主等に関する事項についてIRニュース | 2025-01-31 20:31:46 |
| 3804 | 2 | 2024.07.24フィスコ企業調査レポート(2024年7月)を掲載いたしました。IRニュース | 2024-12-26 18:32:28 |