| 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 | 746 | 763 | 745 | 763 | 6,500 | 14 | 102% | 102% | 325% | ▲ | 99% | 98% | 100% | 96% | 102% |
| 20250121 | 761 | 761 | 747 | 754 | 3,700 | -9 | 99% | 99% | 57% | ▼ | 97% | 97% | 99% | 95% | 101% |
| 20250122 | 769 | 769 | 749 | 749 | 1,300 | -5 | 99% | 97% | 35% | ▼▼ | 99% | 99% | 102% | 94% | 100% |
| 20250123 | 750 | 750 | 746 | 746 | 600 | -3 | 100% | 99% | 46% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20250124 | 743 | 750 | 742 | 746 | 3,600 | 0 | 100% | 100% | 600% | -- | 98% | 97% | 100% | 94% | 100% |
| 20250127 | 761 | 761 | 743 | 748 | 3,900 | 2 | 100% | 98% | 108% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20250128 | 745 | 746 | 741 | 746 | 700 | -2 | 100% | 100% | 18% | ▼ | 101% | 100% | 103% | 94% | 100% |
| 20250129 | 740 | 762 | 740 | 746 | 2,600 | 0 | 100% | 101% | 371% | -- | 100% | 100% | 103% | 94% | 100% |
| 20250130 | 740 | 741 | 738 | 739 | 3,400 | -7 | 99% | 100% | 131% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20250131 | 740 | 748 | 737 | 739 | 1,800 | 0 | 100% | 100% | 53% | -- | 99% | 99% | 101% | 93% | 100% |
| 20250203 | 754 | 755 | 737 | 743 | 3,000 | 4 | 101% | 99% | 167% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20250204 | 742 | 747 | 740 | 741 | 2,400 | -2 | 100% | 100% | 80% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20250205 | 739 | 739 | 736 | 736 | 1,500 | -5 | 99% | 100% | 63% | ▼▼ | 101% | 103% | 101% | 94% | 100% |
| 20250206 | 740 | 755 | 740 | 744 | 2,200 | 8 | 101% | 101% | 147% | ▲ | 101% | 104% | 102% | 95% | 101% |
| 20250207 | 737 | 748 | 735 | 747 | 2,400 | 3 | 100% | 101% | 109% | ▲▲ | 100% | 103% | 101% | 96% | 101% |
| 20250210 | 741 | 742 | 741 | 742 | 200 | -5 | 99% | 100% | 8% | ▼ | 101% | 103% | 101% | 95% | 101% |
| 20250212 | 742 | 746 | 742 | 746 | 600 | 4 | 101% | 101% | 300% | ▲ | 102% | 102% | 100% | 98% | 101% |
| 20250213 | 746 | 764 | 745 | 764 | 2,200 | 18 | 102% | 102% | 367% | ▲▲ | 102% | 102% | 100% | 100% | 104% |
| 20250214 | 746 | 762 | 741 | 759 | 2,000 | -5 | 99% | 102% | 91% | ▼ | 100% | 97% | 97% | 99% | 103% |
| 20250217 | 764 | 764 | 750 | 761 | 1,000 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250218 | 746 | 758 | 743 | 743 | 2,300 | -18 | 98% | 100% | 230% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20250219 | 758 | 765 | 758 | 760 | 1,100 | 17 | 102% | 100% | 48% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20250220 | 753 | 755 | 741 | 743 | 3,200 | -17 | 98% | 99% | 291% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20250225 | 753 | 753 | 737 | 743 | 5,000 | 0 | 100% | 99% | 156% | -- | 101% | 101% | 101% | 97% | 101% |
| 20250226 | 738 | 762 | 738 | 743 | 1,200 | 0 | 100% | 101% | 24% | -- | 101% | 101% | 101% | 97% | 101% |
| 20250227 | 739 | 752 | 739 | 749 | 1,600 | 6 | 101% | 101% | 133% | ▲ | 100% | 99% | 100% | 98% | 102% |
| 20250228 | 748 | 748 | 718 | 746 | 5,600 | -3 | 100% | 100% | 350% | ▼ | 99% | 98% | 100% | 98% | 101% |
| 20250303 | 747 | 747 | 735 | 743 | 600 | -3 | 100% | 99% | 11% | ▼▼ | 101% | 99% | 101% | 97% | 101% |
| 20250304 | 737 | 743 | 721 | 743 | 3,000 | 0 | 100% | 101% | 500% | -- | 102% | 101% | 103% | 97% | 101% |
| 20250305 | 728 | 747 | 728 | 743 | 800 | 0 | 100% | 102% | 27% | -- | 100% | 101% | 103% | 97% | 101% |
| 20250306 | 728 | 742 | 728 | 731 | 4,600 | -12 | 98% | 100% | 575% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20250307 | 724 | 736 | 724 | 730 | 3,300 | -1 | 100% | 101% | 72% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20250310 | 728 | 732 | 719 | 732 | 1,700 | 2 | 100% | 101% | 52% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20250312 | 730 | 730 | 729 | 730 | 900 | -2 | 100% | 100% | 53% | ▼ | 101% | 102% | 101% | 96% | 100% |
| 20250313 | 730 | 748 | 730 | 736 | 3,300 | 6 | 101% | 101% | 367% | ▲ | 99% | 101% | 99% | 96% | 101% |
| 20250314 | 736 | 737 | 730 | 730 | 1,300 | -6 | 99% | 99% | 39% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20250317 | 735 | 735 | 730 | 732 | 1,700 | 2 | 100% | 100% | 131% | ▲ | 101% | 101% | 100% | 96% | 100% |
| 20250318 | 731 | 739 | 731 | 739 | 2,900 | 7 | 101% | 101% | 171% | ▲▲ | 101% | 102% | 99% | 97% | 101% |
| 20250319 | 735 | 741 | 735 | 741 | 600 | 2 | 100% | 101% | 21% | ▲▲▲ | 101% | 102% | 99% | 97% | 102% |
| 20250321 | 736 | 748 | 732 | 743 | 1,600 | 2 | 100% | 101% | 267% | ▲▲▲▲ | 100% | 100% | 98% | 98% | 102% |
| 20250324 | 743 | 745 | 740 | 740 | 1,700 | -3 | 100% | 100% | 106% | ▼ | 99% | 99% | 97% | 97% | 101% |
| 20250325 | 748 | 748 | 737 | 737 | 3,700 | -3 | 100% | 99% | 218% | ▼▼ | 101% | 97% | 99% | 98% | 101% |
| 20250326 | 737 | 748 | 737 | 748 | 1,400 | 11 | 101% | 101% | 38% | ▲ | 99% | 96% | 90% | 100% | 102% |
| 20250327 | 749 | 749 | 737 | 742 | 4,300 | -6 | 99% | 99% | 307% | ▼ | 99% | 96% | 90% | 99% | 102% |
| 20250328 | 743 | 743 | 738 | 739 | 1,700 | -3 | 100% | 99% | 40% | ▼▼ | 96% | 96% | 89% | 99% | 101% |
| 20250331 | 744 | 744 | 701 | 717 | 13,000 | -22 | 97% | 96% | 765% | ▼▼▼ | 100% | 98% | 92% | 96% | 100% |
| 20250401 | 720 | 720 | 705 | 718 | 3,500 | 1 | 100% | 100% | 27% | ▲ | 99% | 98% | 93% | 96% | 100% |
| 20250402 | 718 | 718 | 714 | 714 | 300 | -4 | 99% | 99% | 9% | ▼ | 102% | 104% | 95% | 95% | 100% |
| 20250403 | 700 | 712 | 700 | 712 | 2,700 | -2 | 100% | 102% | 900% | ▼▼ | 99% | 103% | 0% | 95% | 100% |
| 20250404 | 709 | 714 | 657 | 704 | 14,700 | -8 | 99% | 99% | 544% | ▼▼▼ | 101% | 97% | 0% | 94% | 100% |
| 20250408 | 700 | 715 | 681 | 704 | 2,700 | 0 | 100% | 101% | 18% | -- | 102% | 98% | 0% | 94% | 100% |
| 20250409 | 680 | 697 | 670 | 693 | 4,900 | -11 | 98% | 102% | 181% | ▼ | 99% | 90% | 0% | 93% | 100% |
| 20250410 | 733 | 733 | 715 | 728 | 11,100 | 35 | 105% | 99% | 227% | ▲ | 100% | 98% | 0% | 97% | 105% |
| 20250411 | 678 | 685 | 662 | 676 | 18,500 | -52 | 93% | 100% | 167% | ▼ | 101% | 101% | 0% | 90% | 100% |
| 20250414 | 657 | 665 | 656 | 663 | 18,500 | -13 | 98% | 101% | 100% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20250415 | 662 | 687 | 655 | 659 | 3,900 | -4 | 99% | 100% | 21% | ▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20250416 | 663 | 669 | 656 | 656 | 2,400 | -3 | 100% | 99% | 62% | ▼▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20250417 | 656 | 664 | 656 | 664 | 3,000 | 8 | 101% | 101% | 125% | ▲ | 100% | 0% | 0% | 89% | 101% |
| 20250418 | 664 | 684 | 663 | 665 | 6,000 | 1 | 100% | 100% | 200% | ▲▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 368,500 | 0 | 326,300 | 0 | 42,200 |
| 2025-04-04 | 0 | 371,600 | 0 | 331,900 | 0 | 39,700 |
| 2025-03-28 | 0 | 377,500 | 0 | 339,200 | 0 | 38,300 |
| 2025-03-21 | 0 | 379,500 | 0 | 341,000 | 0 | 38,500 |
| 2025-03-14 | 0 | 381,700 | 0 | 343,500 | 0 | 38,200 |
| 2025-03-07 | 0 | 381,900 | 0 | 343,600 | 0 | 38,300 |
| 2025-02-28 | 0 | 383,200 | 0 | 343,900 | 0 | 39,300 |
| 2025-02-21 | 0 | 388,800 | 0 | 347,300 | 0 | 41,500 |
| 2025-02-14 | 0 | 388,100 | 0 | 347,600 | 0 | 40,500 |
| 2025-02-07 | 0 | 389,100 | 0 | 347,800 | 0 | 41,300 |
| 2025-01-31 | 0 | 390,100 | 0 | 349,200 | 0 | 40,900 |
| 2025-01-24 | 0 | 397,700 | 0 | 354,200 | 0 | 43,500 |
| 2025-01-17 | 0 | 401,800 | 0 | 357,500 | 0 | 44,300 |
| 2025-01-10 | 0 | 402,400 | 0 | 357,500 | 0 | 44,900 |
| 2024-12-27 | 0 | 415,600 | 0 | 357,600 | 0 | 58,000 |
| 2024-12-20 | 0 | 417,500 | 0 | 357,800 | 0 | 59,700 |
| 2024-12-13 | 0 | 417,800 | 0 | 360,000 | 0 | 57,800 |
| 2024-12-06 | 0 | 412,500 | 0 | 362,000 | 0 | 50,500 |
| 2024-11-29 | 0 | 408,700 | 0 | 358,400 | 0 | 50,300 |
| 2024-11-22 | 0 | 408,000 | 0 | 360,600 | 0 | 47,400 |
| 2024-11-15 | 0 | 414,800 | 0 | 367,100 | 0 | 47,700 |
| 2024-11-08 | 0 | 414,400 | 0 | 366,800 | 0 | 47,600 |
| 2024-11-01 | 0 | 414,600 | 0 | 367,300 | 0 | 47,300 |
| 2024-10-25 | 0 | 412,700 | 0 | 367,600 | 0 | 45,100 |
| 2024-10-18 | 0 | 417,800 | 0 | 370,600 | 0 | 47,200 |
| 2024-10-11 | 0 | 420,900 | 0 | 374,000 | 0 | 46,900 |
| 2024-10-04 | 0 | 442,300 | 0 | 378,000 | 0 | 64,300 |
| 2024-09-27 | 0 | 442,400 | 0 | 377,700 | 0 | 64,700 |
| 2024-09-20 | 0 | 444,500 | 0 | 378,100 | 0 | 66,400 |
| 2024-09-13 | 0 | 444,400 | 0 | 378,400 | 0 | 66,000 |
| 2024-09-06 | 0 | 445,500 | 0 | 378,400 | 0 | 67,100 |
| 2024-08-30 | 0 | 447,000 | 0 | 377,600 | 0 | 69,400 |
| 2024-08-23 | 0 | 445,900 | 0 | 376,400 | 0 | 69,500 |
| 2024-08-16 | 0 | 444,000 | 0 | 376,800 | 0 | 67,200 |
| 2024-08-09 | 0 | 452,800 | 0 | 384,100 | 0 | 68,700 |
| 2024-08-02 | 0 | 451,700 | 0 | 387,500 | 0 | 64,200 |
| 2024-07-26 | 0 | 449,100 | 0 | 387,600 | 0 | 61,500 |
| 2024-07-19 | 0 | 447,900 | 0 | 387,500 | 0 | 60,400 |
| 2024-07-12 | 0 | 445,400 | 0 | 383,500 | 0 | 61,900 |
| 2024-07-05 | 0 | 445,700 | 0 | 382,100 | 0 | 63,600 |
| 2024-06-28 | 0 | 446,000 | 0 | 379,700 | 0 | 66,300 |
| 2024-06-21 | 0 | 443,900 | 0 | 378,700 | 0 | 65,200 |
| 2024-06-14 | 0 | 409,900 | 0 | 344,000 | 0 | 65,900 |
| 2024-06-07 | 0 | 406,800 | 0 | 343,200 | 0 | 63,600 |
| 2024-05-31 | 0 | 404,200 | 0 | 345,100 | 0 | 59,100 |
| 2024-05-24 | 0 | 408,000 | 0 | 346,500 | 0 | 61,500 |
| 2024-05-17 | 0 | 406,800 | 0 | 343,800 | 0 | 63,000 |
| 2024-05-10 | 0 | 415,800 | 0 | 346,800 | 0 | 69,000 |
| 2024-05-02 | 0 | 417,100 | 0 | 347,100 | 0 | 70,000 |
| 2024-04-26 | 0 | 416,900 | 0 | 346,100 | 0 | 70,800 |
| 2024-04-19 | 0 | 414,100 | 0 | 342,400 | 0 | 71,700 |
| 2024-04-12 | 0 | 416,300 | 0 | 341,700 | 0 | 74,600 |
| 2024-04-05 | 0 | 444,300 | 0 | 350,500 | 0 | 93,800 |
| 2024-03-29 | 0 | 446,800 | 0 | 343,800 | 0 | 103,000 |
| 2024-03-22 | 0 | 448,100 | 0 | 343,200 | 0 | 104,900 |
| 2024-03-15 | 0 | 446,600 | 0 | 341,900 | 0 | 104,700 |
| 2024-03-08 | 0 | 450,900 | 0 | 344,900 | 0 | 106,000 |
| 2024-03-01 | 0 | 447,500 | 0 | 333,600 | 0 | 113,900 |
| 2024-02-22 | 0 | 461,700 | 0 | 335,600 | 0 | 126,100 |
| 2024-02-16 | 0 | 433,600 | 0 | 297,900 | 0 | 135,700 |
| 2024-02-09 | 0 | 428,000 | 0 | 289,900 | 0 | 138,100 |
| 2024-02-02 | 0 | 415,300 | 0 | 278,200 | 0 | 137,100 |
| 2024-01-26 | 0 | 389,500 | 0 | 253,000 | 0 | 136,500 |
| 2024-01-19 | 0 | 395,600 | 0 | 253,500 | 0 | 142,100 |
| 2024-01-12 | 0 | 377,800 | 0 | 238,700 | 0 | 139,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 16:00 | Ｇ－シリコンスタジオ | 2025年11月期 第1四半期決算短信［日本基準］（非連結） |
| 20250410 | 16:00 | Ｇ－シリコンスタジオ | 2025年11月期 第1四半期決算補足説明資料 |
| 20250410 | 16:00 | Ｇ－シリコンスタジオ | 特別利益の計上に関するお知らせ |
| 20250404 | 16:30 | Ｇ－シリコンスタジオ | 和解による訴訟の解決に関するお知らせ |
| 20250219 | 16:00 | Ｇ－シリコンスタジオ | 事業計画及び成長可能性に関する説明資料 |
| 20250206 | 14:00 | Ｇ－シリコンスタジオ | 定款一部変更に関するお知らせ |
| 20250124 | 12:00 | Ｇ－シリコンスタジオ | 2024年11月期 決算説明資料 |
| 20250114 | 16:00 | Ｇ－シリコンスタジオ | 2024年11月期 決算短信［日本基準］（連結） |
| 20250114 | 16:00 | Ｇ－シリコンスタジオ | 役員報酬の減額に関するお知らせ |
| 20241010 | 16:00 | Ｇ－シリコンスタジオ | 2024年11月期 第3四半期決算短信［日本基準］（連結） |
| 20241010 | 16:00 | Ｇ－シリコンスタジオ | 連結業績予想の修正に関するお知らせ |
| 20241010 | 16:00 | Ｇ－シリコンスタジオ | 2024年11月期 第3四半期決算補足説明資料 |
| 20240918 | 16:00 | Ｇ－シリコンスタジオ | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240719 | 12:00 | Ｇ－シリコンスタジオ | 2024年11月期 第2四半期決算説明資料 |
| 20240718 | 10:49 | Ｇ－シリコンスタジオ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240717 | 16:30 | Ｇ－シリコンスタジオ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240711 | 16:00 | Ｇ－シリコンスタジオ | 2024年11月期 第2四半期決算短信［日本基準］（連結） |
| 20240411 | 16:00 | Ｇ－シリコンスタジオ | 2024年11月期 第1四半期決算短信［日本基準］（連結） |
| 20240411 | 16:00 | Ｇ－シリコンスタジオ | 2024年11月期 第1四半期決算補足説明資料 |
| 20240219 | 16:00 | Ｇ－シリコンスタジオ | 事業計画及び成長可能性に関する説明資料 |
| 20240126 | 12:00 | Ｇ－シリコンスタジオ | 2023年11月期 決算説明資料 |
| 20240112 | 16:00 | Ｇ－シリコンスタジオ | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240112 | 16:00 | Ｇ－シリコンスタジオ | 業績予想と実績値の差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3907 | 1 | シリコンスタジオ ― Silicon Studio ― | 2025-04-19 12:20:18 |
| 3907 | 2 | 電子公告 - シリコンスタジオ | 2024-06-19 03:26:49 |
| 3907 | 2 | 免責事項 - シリコンスタジオ | 2024-06-19 03:26:48 |
| 3907 | 2 | IRに関するお問い合わせ | シリコンスタジオ | 2024-06-19 03:26:47 |
| 3907 | 2 | よくあるご質問 - シリコンスタジオ | 2024-06-19 03:26:45 |
| 3907 | 2 | 個人投資家の皆様へ - シリコンスタジオ | 2024-06-19 03:26:44 |
| 3907 | 2 | IRカレンダー - シリコンスタジオ | 2024-06-19 03:26:43 |
| 3907 | 2 | 配当状況 - シリコンスタジオ | 2024-06-19 03:26:42 |
| 3907 | 2 | 株主通信 - シリコンスタジオ | 2024-06-19 03:26:41 |
| 3907 | 2 | 株主総会 - シリコンスタジオ | 2024-06-19 03:26:40 |