| 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 | 311 | 313 | 307 | 312 | 19,300 | 5 | 102% | 100% | 152% | ▲ | 99% | 103% | 119% | 98% | 105% |
| 20250121 | 313 | 314 | 307 | 311 | 12,000 | -1 | 100% | 99% | 62% | ▼ | 100% | 106% | 120% | 98% | 104% |
| 20250122 | 310 | 311 | 306 | 311 | 12,700 | 0 | 100% | 100% | 106% | -- | 100% | 107% | 119% | 98% | 104% |
| 20250123 | 313 | 316 | 310 | 313 | 12,500 | 2 | 101% | 100% | 98% | ▲ | 100% | 106% | 119% | 98% | 105% |
| 20250124 | 314 | 314 | 312 | 313 | 13,000 | 0 | 100% | 100% | 104% | -- | 102% | 103% | 118% | 98% | 105% |
| 20250127 | 315 | 325 | 315 | 322 | 40,500 | 9 | 103% | 102% | 312% | ▲ | 100% | 107% | 114% | 100% | 108% |
| 20250128 | 328 | 328 | 323 | 328 | 18,500 | 6 | 102% | 100% | 46% | ▲▲ | 102% | 106% | 113% | 100% | 110% |
| 20250129 | 329 | 340 | 328 | 334 | 27,400 | 6 | 102% | 102% | 148% | ▲▲▲ | 95% | 109% | 113% | 100% | 111% |
| 20250130 | 330 | 333 | 313 | 313 | 116,000 | -21 | 94% | 95% | 423% | ▼ | 99% | 112% | 115% | 94% | 104% |
| 20250131 | 325 | 330 | 321 | 323 | 23,100 | 10 | 103% | 99% | 20% | ▲ | 104% | 110% | 111% | 97% | 107% |
| 20250203 | 335 | 356 | 333 | 350 | 296,300 | 27 | 108% | 104% | 1283% | ▲▲ | 97% | 106% | 106% | 100% | 116% |
| 20250204 | 350 | 353 | 340 | 341 | 95,600 | -9 | 97% | 97% | 32% | ▼ | 103% | 106% | 108% | 97% | 112% |
| 20250205 | 349 | 365 | 348 | 360 | 78,100 | 19 | 106% | 103% | 82% | ▲ | 100% | 103% | 104% | 100% | 118% |
| 20250206 | 363 | 365 | 351 | 364 | 48,700 | 4 | 101% | 100% | 62% | ▲▲ | 102% | 102% | 104% | 100% | 119% |
| 20250207 | 364 | 370 | 360 | 370 | 35,600 | 6 | 102% | 102% | 73% | ▲▲▲ | 99% | 100% | 101% | 100% | 121% |
| 20250210 | 373 | 374 | 362 | 371 | 52,200 | 1 | 100% | 99% | 147% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 121% |
| 20250212 | 373 | 376 | 371 | 371 | 24,800 | 0 | 100% | 99% | 48% | -- | 100% | 100% | 101% | 100% | 121% |
| 20250213 | 374 | 374 | 370 | 373 | 22,200 | 2 | 101% | 100% | 90% | ▲ | 99% | 99% | 101% | 100% | 121% |
| 20250214 | 373 | 374 | 371 | 371 | 16,200 | -2 | 99% | 99% | 73% | ▼ | 100% | 98% | 101% | 99% | 121% |
| 20250217 | 373 | 379 | 373 | 373 | 37,000 | 2 | 101% | 100% | 228% | ▲ | 99% | 96% | 101% | 100% | 120% |
| 20250218 | 375 | 376 | 372 | 373 | 18,100 | 0 | 100% | 99% | 49% | -- | 99% | 95% | 101% | 100% | 120% |
| 20250219 | 375 | 375 | 370 | 370 | 23,800 | -3 | 99% | 99% | 131% | ▼ | 98% | 93% | 102% | 99% | 119% |
| 20250220 | 370 | 370 | 362 | 364 | 26,500 | -6 | 98% | 98% | 111% | ▼▼ | 98% | 95% | 103% | 98% | 116% |
| 20250225 | 368 | 368 | 361 | 361 | 18,300 | -3 | 99% | 98% | 69% | ▼▼▼ | 99% | 97% | 105% | 97% | 115% |
| 20250226 | 361 | 361 | 354 | 356 | 38,700 | -5 | 99% | 99% | 211% | ▼▼▼▼ | 99% | 101% | 107% | 95% | 114% |
| 20250227 | 348 | 350 | 343 | 343 | 18,500 | -13 | 96% | 99% | 48% | ▼▼▼▼▼ | 99% | 105% | 109% | 92% | 110% |
| 20250228 | 343 | 343 | 336 | 341 | 22,800 | -2 | 99% | 99% | 123% | ▼▼▼▼▼▼ | 103% | 111% | 110% | 91% | 109% |
| 20250303 | 340 | 350 | 339 | 350 | 11,800 | 9 | 103% | 103% | 52% | ▲ | 100% | 107% | 107% | 94% | 112% |
| 20250304 | 351 | 354 | 344 | 350 | 10,900 | 0 | 100% | 100% | 92% | -- | 100% | 108% | 108% | 94% | 108% |
| 20250305 | 346 | 347 | 343 | 347 | 12,100 | -3 | 99% | 100% | 111% | ▼ | 104% | 109% | 108% | 93% | 102% |
| 20250306 | 347 | 370 | 347 | 360 | 28,700 | 13 | 104% | 104% | 237% | ▲ | 105% | 105% | 104% | 97% | 106% |
| 20250307 | 360 | 384 | 359 | 377 | 92,000 | 17 | 105% | 105% | 321% | ▲▲ | 100% | 98% | 99% | 100% | 111% |
| 20250310 | 375 | 378 | 368 | 375 | 28,100 | -2 | 99% | 100% | 31% | ▼ | 95% | 97% | 99% | 99% | 110% |
| 20250311 | 373 | 373 | 351 | 353 | 39,300 | -22 | 94% | 95% | 140% | ▼▼ | 107% | 103% | 105% | 94% | 104% |
| 20250312 | 353 | 379 | 353 | 378 | 41,900 | 25 | 107% | 107% | 107% | ▲ | 97% | 97% | 97% | 100% | 111% |
| 20250313 | 378 | 378 | 365 | 368 | 22,600 | -10 | 97% | 97% | 54% | ▼ | 99% | 102% | 99% | 97% | 108% |
| 20250314 | 367 | 370 | 361 | 363 | 7,500 | -5 | 99% | 99% | 33% | ▼▼ | 99% | 103% | 100% | 96% | 106% |
| 20250317 | 363 | 370 | 361 | 361 | 20,500 | -2 | 99% | 99% | 273% | ▼▼▼ | 101% | 103% | 101% | 96% | 106% |
| 20250318 | 362 | 364 | 362 | 364 | 5,400 | 3 | 101% | 101% | 26% | ▲ | 100% | 101% | 99% | 96% | 107% |
| 20250319 | 369 | 369 | 365 | 368 | 8,800 | 4 | 101% | 100% | 163% | ▲▲ | 102% | 101% | 99% | 97% | 108% |
| 20250321 | 366 | 374 | 366 | 374 | 16,400 | 6 | 102% | 102% | 186% | ▲▲▲ | 100% | 99% | 98% | 99% | 110% |
| 20250324 | 372 | 373 | 369 | 373 | 11,100 | -1 | 100% | 100% | 68% | ▼ | 100% | 98% | 97% | 99% | 109% |
| 20250325 | 374 | 374 | 367 | 373 | 9,000 | 0 | 100% | 100% | 81% | -- | 99% | 96% | 98% | 99% | 109% |
| 20250326 | 373 | 374 | 368 | 370 | 13,600 | -3 | 99% | 99% | 151% | ▼ | 100% | 97% | 98% | 98% | 109% |
| 20250327 | 370 | 370 | 367 | 370 | 6,300 | 0 | 100% | 100% | 46% | -- | 99% | 96% | 98% | 98% | 109% |
| 20250328 | 371 | 371 | 367 | 368 | 5,000 | -2 | 99% | 99% | 79% | ▼ | 96% | 94% | 98% | 97% | 108% |
| 20250331 | 369 | 369 | 353 | 356 | 21,600 | -12 | 97% | 96% | 432% | ▼▼ | 101% | 94% | 102% | 94% | 103% |
| 20250401 | 357 | 359 | 355 | 359 | 3,000 | 3 | 101% | 101% | 14% | ▲ | 98% | 93% | 100% | 95% | 103% |
| 20250402 | 362 | 362 | 356 | 356 | 7,600 | -3 | 99% | 98% | 253% | ▼ | 99% | 99% | 103% | 94% | 103% |
| 20250403 | 350 | 352 | 344 | 348 | 17,600 | -8 | 98% | 99% | 232% | ▼▼ | 92% | 102% | 0% | 92% | 100% |
| 20250404 | 348 | 352 | 316 | 319 | 34,200 | -29 | 92% | 92% | 194% | ▼▼▼ | 103% | 111% | 0% | 84% | 100% |
| 20250408 | 327 | 339 | 327 | 336 | 21,600 | 17 | 105% | 103% | 63% | ▲ | 99% | 108% | 0% | 89% | 105% |
| 20250409 | 338 | 338 | 330 | 335 | 4,700 | -1 | 100% | 99% | 22% | ▼ | 99% | 101% | 0% | 89% | 105% |
| 20250410 | 350 | 353 | 345 | 346 | 15,000 | 11 | 103% | 99% | 319% | ▲ | 102% | 105% | 0% | 92% | 108% |
| 20250411 | 346 | 356 | 344 | 354 | 6,400 | 8 | 102% | 102% | 43% | ▲▲ | 102% | 102% | 0% | 95% | 111% |
| 20250414 | 357 | 368 | 357 | 364 | 27,800 | 10 | 103% | 102% | 434% | ▲▲▲ | 95% | 97% | 0% | 97% | 114% |
| 20250415 | 373 | 373 | 353 | 353 | 26,600 | -11 | 97% | 95% | 96% | ▼ | 98% | 0% | 0% | 94% | 111% |
| 20250416 | 354 | 357 | 342 | 348 | 9,100 | -5 | 99% | 98% | 34% | ▼▼ | 104% | 0% | 0% | 93% | 109% |
| 20250417 | 349 | 363 | 349 | 363 | 7,600 | 15 | 104% | 104% | 84% | ▲ | 100% | 0% | 0% | 97% | 114% |
| 20250418 | 360 | 364 | 360 | 360 | 17,400 | -3 | 99% | 100% | 229% | ▼ | % | % | % | 96% | 113% |
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 | 4,300 | 113,700 | 0 | 88,500 | 4,300 | 25,200 |
| 2025-04-04 | 5,600 | 100,300 | 0 | 71,800 | 5,600 | 28,500 |
| 2025-03-28 | 7,300 | 86,900 | 0 | 62,000 | 7,300 | 24,900 |
| 2025-03-21 | 7,500 | 95,800 | 0 | 68,900 | 7,500 | 26,900 |
| 2025-03-14 | 8,500 | 91,200 | 0 | 64,300 | 8,500 | 26,900 |
| 2025-03-07 | 14,400 | 96,900 | 0 | 62,700 | 14,400 | 34,200 |
| 2025-02-28 | 10,800 | 84,400 | 0 | 48,500 | 10,800 | 35,900 |
| 2025-02-21 | 20,400 | 92,000 | 0 | 52,500 | 20,400 | 39,500 |
| 2025-02-14 | 20,500 | 112,800 | 0 | 73,700 | 20,500 | 39,100 |
| 2025-02-07 | 17,300 | 106,800 | 0 | 53,900 | 17,300 | 52,900 |
| 2025-01-31 | 3,000 | 91,700 | 0 | 44,300 | 3,000 | 47,400 |
| 2025-01-24 | 3,700 | 83,100 | 0 | 33,600 | 3,700 | 49,500 |
| 2025-01-17 | 3,700 | 91,400 | 0 | 33,300 | 3,700 | 58,100 |
| 2025-01-10 | 3,400 | 104,100 | 0 | 34,200 | 3,400 | 69,900 |
| 2024-12-27 | 2,900 | 121,600 | 0 | 33,600 | 2,900 | 88,000 |
| 2024-12-20 | 5,100 | 119,400 | 0 | 34,100 | 5,100 | 85,300 |
| 2024-12-13 | 5,900 | 115,800 | 0 | 33,800 | 5,900 | 82,000 |
| 2024-12-06 | 5,200 | 116,700 | 0 | 36,300 | 5,200 | 80,400 |
| 2024-11-29 | 3,900 | 115,400 | 0 | 37,500 | 3,900 | 77,900 |
| 2024-11-22 | 3,800 | 108,700 | 0 | 37,800 | 3,800 | 70,900 |
| 2024-11-15 | 3,500 | 98,900 | 0 | 35,000 | 3,500 | 63,900 |
| 2024-11-08 | 3,900 | 96,300 | 0 | 34,900 | 3,900 | 61,400 |
| 2024-11-01 | 4,500 | 98,100 | 0 | 35,100 | 4,500 | 63,000 |
| 2024-10-25 | 4,500 | 88,000 | 0 | 35,000 | 4,500 | 53,000 |
| 2024-10-18 | 3,500 | 86,200 | 0 | 35,700 | 3,500 | 50,500 |
| 2024-10-11 | 4,200 | 87,500 | 0 | 35,600 | 4,200 | 51,900 |
| 2024-10-04 | 4,500 | 79,300 | 0 | 41,300 | 4,500 | 38,000 |
| 2024-09-27 | 4,500 | 92,200 | 0 | 42,000 | 4,500 | 50,200 |
| 2024-09-20 | 4,700 | 99,100 | 0 | 47,800 | 4,700 | 51,300 |
| 2024-09-13 | 4,600 | 101,500 | 0 | 46,400 | 4,600 | 55,100 |
| 2024-09-06 | 4,800 | 100,000 | 0 | 47,700 | 4,800 | 52,300 |
| 2024-08-30 | 5,200 | 96,500 | 0 | 47,000 | 5,200 | 49,500 |
| 2024-08-23 | 16,600 | 98,600 | 5,200 | 47,500 | 11,400 | 51,100 |
| 2024-08-16 | 9,600 | 105,200 | 5,200 | 46,200 | 4,400 | 59,000 |
| 2024-08-09 | 9,100 | 105,700 | 5,200 | 43,100 | 3,900 | 62,600 |
| 2024-08-02 | 5,700 | 108,000 | 0 | 46,400 | 5,700 | 61,600 |
| 2024-07-26 | 3,300 | 123,700 | 0 | 58,700 | 3,300 | 65,000 |
| 2024-07-19 | 2,300 | 135,800 | 0 | 63,400 | 2,300 | 72,400 |
| 2024-07-12 | 2,400 | 139,200 | 0 | 62,100 | 2,400 | 77,100 |
| 2024-07-05 | 2,400 | 142,800 | 0 | 60,000 | 2,400 | 82,800 |
| 2024-06-28 | 2,400 | 150,200 | 0 | 62,300 | 2,400 | 87,900 |
| 2024-06-21 | 2,400 | 146,500 | 0 | 58,600 | 2,400 | 87,900 |
| 2024-06-14 | 2,400 | 144,800 | 0 | 57,300 | 2,400 | 87,500 |
| 2024-06-07 | 2,900 | 145,600 | 0 | 56,500 | 2,900 | 89,100 |
| 2024-05-31 | 2,700 | 154,300 | 0 | 58,600 | 2,700 | 95,700 |
| 2024-05-24 | 3,000 | 159,300 | 0 | 62,200 | 3,000 | 97,100 |
| 2024-05-17 | 3,200 | 158,700 | 0 | 61,900 | 3,200 | 96,800 |
| 2024-05-10 | 4,600 | 152,200 | 0 | 60,400 | 4,600 | 91,800 |
| 2024-05-02 | 4,000 | 150,800 | 0 | 60,200 | 4,000 | 90,600 |
| 2024-04-26 | 4,100 | 148,100 | 0 | 57,400 | 4,100 | 90,700 |
| 2024-04-19 | 3,900 | 131,400 | 0 | 52,100 | 3,900 | 79,300 |
| 2024-04-12 | 1,400 | 121,700 | 0 | 49,200 | 1,400 | 72,500 |
| 2024-04-05 | 1,400 | 116,500 | 0 | 47,700 | 1,400 | 68,800 |
| 2024-03-29 | 1,100 | 118,500 | 0 | 50,300 | 1,100 | 68,200 |
| 2024-03-22 | 1,000 | 117,800 | 0 | 50,400 | 1,000 | 67,400 |
| 2024-03-15 | 600 | 114,600 | 0 | 45,100 | 600 | 69,500 |
| 2024-03-08 | 600 | 111,500 | 0 | 44,400 | 600 | 67,100 |
| 2024-03-01 | 3,300 | 106,600 | 0 | 43,600 | 3,300 | 63,000 |
| 2024-02-22 | 4,200 | 103,100 | 0 | 46,400 | 4,200 | 56,700 |
| 2024-02-16 | 4,000 | 107,600 | 0 | 51,100 | 4,000 | 56,500 |
| 2024-02-09 | 4,000 | 110,800 | 0 | 54,000 | 4,000 | 56,800 |
| 2024-02-02 | 4,000 | 117,800 | 0 | 52,700 | 4,000 | 65,100 |
| 2024-01-26 | 4,100 | 125,100 | 0 | 58,100 | 4,100 | 67,000 |
| 2024-01-19 | 7,100 | 137,500 | 0 | 58,900 | 7,100 | 78,600 |
| 2024-01-12 | 800 | 129,500 | 0 | 50,200 | 800 | 79,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 15:30 | ＳＩ | 剰余金の配当に関するお知らせ |
| 20250414 | 15:30 | ＳＩ | 「２年経営計画」のローリングに関するお知らせ |
| 20250414 | 15:30 | ＳＩ | 2025年２月期 決算短信〔日本基準〕（連結） |
| 20250131 | 16:00 | ＳＩ | 通期連結業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20250131 | 16:00 | ＳＩ | 持分法適用関連会社の異動（株式譲渡）および特別利益の計上に関するお知らせ（開示事項の経過） |
| 20250131 | 16:00 | ＳＩ | 株式会社システム開発研究所の株式取得（子会社化）に関するお知らせ |
| 20250114 | 15:30 | ＳＩ | 通期連結業績予想の修正に関するお知らせ |
| 20250114 | 15:30 | ＳＩ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241015 | 15:30 | ＳＩ | 業績予想値と決算値の差異に関するお知らせ |
| 20241015 | 15:30 | ＳＩ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240716 | 15:30 | ＳＩ | 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 20240716 | 15:30 | ＳＩ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240529 | 12:30 | ＳＩ | （訂正）「2024年２月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240418 | 15:30 | ＳＩ | 業務執行取締役に対する株式報酬制度の一部改定に関するお知らせ |
| 20240418 | 15:30 | ＳＩ | 剰余金の配当に関するお知らせ |
| 20240415 | 15:30 | ＳＩ | 「２年経営計画」更新に関するお知らせ |
| 20240415 | 15:30 | ＳＩ | 2024年２月期 決算補足資料 |
| 20240415 | 15:30 | ＳＩ | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240411 | 17:00 | ＳＩ | 新たな事業（SAP事業）の開始に関するお知らせ |
| 20240122 | 15:30 | ＳＩ | 2024年２月期 第３四半期決算補足資料 |
| 20240115 | 16:00 | ＳＩ | 特別利益の計上および業績予想の修正ならびに配当予想の修正（特別配当）に関するお知らせ |
| 20240115 | 16:00 | ＳＩ | 2024年２月期 第３四半期 決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3826 | 1 | 株式会社システムインテグレータ | TOP | 2025-04-19 23:21:40 |
| 3826 | 2 | 株式会社システムインテグレータ | 免責事項 | 2024-06-19 14:06:52 |
| 3826 | 2 | 株式会社システムインテグレータ | よくある質問 | 2024-06-19 14:06:50 |
| 3826 | 2 | 株式会社システムインテグレータ | 電子公告 | 2024-06-19 14:06:49 |
| 3826 | 2 | 株式会社システムインテグレータ | IRカレンダー | 2024-06-19 14:06:47 |
| 3826 | 2 | 株式会社システムインテグレータ | アナリストレポート | 2024-06-19 14:06:46 |
| 3826 | 2 | 株式会社システムインテグレータ | IRイベント動画 | 2024-06-19 14:06:45 |
| 3826 | 2 | 株式会社システムインテグレータ | 株主総会 | 2024-06-19 14:06:43 |
| 3826 | 2 | 株式会社システムインテグレータ | 株主還元・配当・優待 | 2024-06-19 14:06:42 |
| 3826 | 2 | 株式会社システムインテグレータ | 株式基本情報 | 2024-06-19 14:06:40 |