| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 998 | 998 | 983 | 984 | 5,100 | -6 | 99% | 99% | 98% | ▼▼▼▼▼ | 101% | 101% | 90% | 94% | 100% |
| 20240726 | 979 | 996 | 979 | 985 | 1,500 | 1 | 100% | 101% | 29% | ▲ | 100% | 99% | 89% | 94% | 100% |
| 20240729 | 985 | 985 | 984 | 984 | 800 | -1 | 100% | 100% | 53% | ▼ | 100% | 97% | 89% | 95% | 100% |
| 20240730 | 986 | 986 | 982 | 982 | 300 | -2 | 100% | 100% | 38% | ▼▼ | 99% | 83% | 90% | 95% | 100% |
| 20240731 | 992 | 996 | 980 | 984 | 4,900 | 2 | 100% | 99% | 1633% | ▲ | 100% | 84% | 90% | 95% | 100% |
| 20240801 | 982 | 983 | 980 | 980 | 3,500 | -4 | 100% | 100% | 71% | ▼ | 98% | 82% | 91% | 95% | 100% |
| 20240802 | 980 | 980 | 943 | 959 | 8,300 | -21 | 98% | 98% | 237% | ▼▼ | 92% | 92% | 100% | 93% | 100% |
| 20240805 | 884 | 893 | 809 | 809 | 29,300 | -150 | 84% | 92% | 353% | ▼▼▼ | 104% | 104% | 112% | 78% | 100% |
| 20240806 | 794 | 841 | 780 | 827 | 11,500 | 18 | 102% | 104% | 39% | ▲ | 98% | 100% | 108% | 80% | 102% |
| 20240807 | 825 | 841 | 800 | 806 | 29,300 | -21 | 97% | 98% | 255% | ▼ | 97% | 99% | 106% | 78% | 100% |
| 20240808 | 836 | 836 | 790 | 807 | 16,400 | 1 | 100% | 97% | 56% | ▲ | 100% | 104% | 110% | 79% | 100% |
| 20240809 | 807 | 829 | 801 | 809 | 28,000 | 2 | 100% | 100% | 171% | ▲▲ | 102% | 104% | 110% | 80% | 100% |
| 20240813 | 810 | 831 | 810 | 828 | 14,900 | 19 | 102% | 102% | 53% | ▲▲▲ | 100% | 105% | 109% | 82% | 103% |
| 20240814 | 813 | 826 | 790 | 812 | 19,400 | -16 | 98% | 100% | 130% | ▼ | 102% | 109% | 110% | 81% | 101% |
| 20240815 | 810 | 827 | 801 | 827 | 19,000 | 15 | 102% | 102% | 98% | ▲ | 100% | 105% | 106% | 82% | 103% |
| 20240816 | 842 | 843 | 813 | 840 | 15,200 | 13 | 102% | 100% | 80% | ▲▲ | 98% | 103% | 105% | 84% | 104% |
| 20240819 | 844 | 844 | 827 | 830 | 5,400 | -10 | 99% | 98% | 36% | ▼ | 103% | 106% | 107% | 83% | 103% |
| 20240820 | 830 | 855 | 826 | 855 | 7,300 | 25 | 103% | 103% | 135% | ▲ | 101% | 101% | 100% | 86% | 106% |
| 20240821 | 870 | 880 | 855 | 880 | 8,900 | 25 | 103% | 101% | 122% | ▲▲ | 99% | 101% | 98% | 89% | 109% |
| 20240822 | 877 | 877 | 868 | 871 | 2,100 | -9 | 99% | 99% | 24% | ▼ | 99% | 101% | 97% | 88% | 108% |
| 20240823 | 875 | 875 | 859 | 863 | 3,900 | -8 | 99% | 99% | 186% | ▼▼ | 100% | 101% | 96% | 88% | 107% |
| 20240826 | 878 | 882 | 852 | 877 | 7,400 | 14 | 102% | 100% | 190% | ▲ | 100% | 101% | 96% | 89% | 109% |
| 20240827 | 875 | 886 | 873 | 876 | 3,700 | -1 | 100% | 100% | 50% | ▼ | 101% | 102% | 95% | 89% | 109% |
| 20240828 | 876 | 888 | 859 | 888 | 3,100 | 12 | 101% | 101% | 84% | ▲ | 100% | 100% | 94% | 90% | 110% |
| 20240829 | 888 | 888 | 872 | 885 | 2,600 | -3 | 100% | 100% | 84% | ▼ | 100% | 99% | 96% | 90% | 110% |
| 20240830 | 875 | 875 | 872 | 875 | 700 | -10 | 99% | 100% | 27% | ▼▼ | 99% | 97% | 94% | 91% | 109% |
| 20240902 | 890 | 890 | 875 | 885 | 5,800 | 10 | 101% | 99% | 829% | ▲ | 101% | 97% | 95% | 100% | 110% |
| 20240903 | 880 | 891 | 874 | 890 | 1,900 | 5 | 101% | 101% | 33% | ▲▲ | 101% | 98% | 97% | 100% | 110% |
| 20240904 | 862 | 885 | 856 | 870 | 4,000 | -20 | 98% | 101% | 211% | ▼ | 99% | 97% | 97% | 98% | 108% |
| 20240905 | 870 | 870 | 848 | 860 | 5,700 | -10 | 99% | 99% | 143% | ▼▼ | 99% | 96% | 98% | 97% | 107% |
| 20240906 | 860 | 860 | 840 | 850 | 2,100 | -10 | 99% | 99% | 37% | ▼▼▼ | 101% | 99% | 100% | 96% | 105% |
| 20240909 | 837 | 843 | 836 | 843 | 1,600 | -7 | 99% | 101% | 76% | ▼▼▼▼ | 101% | 100% | 101% | 95% | 104% |
| 20240910 | 833 | 845 | 823 | 840 | 3,700 | -3 | 100% | 101% | 231% | ▼▼▼▼▼ | 99% | 100% | 101% | 94% | 103% |
| 20240911 | 828 | 828 | 820 | 820 | 3,100 | -20 | 98% | 99% | 84% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20240912 | 827 | 829 | 821 | 829 | 4,100 | 9 | 101% | 100% | 132% | ▲ | 100% | 100% | 101% | 93% | 101% |
| 20240913 | 830 | 831 | 830 | 831 | 3,300 | 2 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 102% | 93% | 101% |
| 20240917 | 826 | 826 | 826 | 826 | 1,700 | -5 | 99% | 100% | 52% | ▼ | 100% | 101% | 102% | 93% | 101% |
| 20240918 | 827 | 827 | 827 | 827 | 200 | 1 | 100% | 100% | 12% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20240919 | 827 | 827 | 792 | 826 | 3,000 | -1 | 100% | 100% | 1500% | ▼ | 100% | 101% | 102% | 93% | 101% |
| 20240920 | 826 | 826 | 820 | 825 | 2,300 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 101% | 102% | 93% | 101% |
| 20240924 | 825 | 845 | 822 | 822 | 1,000 | -3 | 100% | 100% | 43% | ▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20240925 | 836 | 836 | 823 | 836 | 2,000 | 14 | 102% | 100% | 200% | ▲ | 100% | 101% | 101% | 94% | 102% |
| 20240926 | 835 | 839 | 830 | 835 | 2,100 | -1 | 100% | 100% | 105% | ▼ | 99% | 99% | 97% | 94% | 102% |
| 20240927 | 840 | 840 | 828 | 834 | 2,400 | -1 | 100% | 99% | 114% | ▼▼ | 101% | 100% | 98% | 94% | 102% |
| 20240930 | 830 | 840 | 830 | 836 | 4,300 | 2 | 100% | 101% | 179% | ▲ | 100% | 98% | 96% | 94% | 102% |
| 20241001 | 843 | 843 | 831 | 840 | 1,200 | 4 | 100% | 100% | 28% | ▲▲ | 100% | 100% | 97% | 94% | 102% |
| 20241002 | 831 | 838 | 830 | 831 | 800 | -9 | 99% | 100% | 67% | ▼ | 100% | 100% | 97% | 93% | 101% |
| 20241003 | 831 | 832 | 831 | 832 | 1,200 | 1 | 100% | 100% | 150% | ▲ | 100% | 101% | 97% | 96% | 101% |
| 20241004 | 831 | 832 | 828 | 828 | 2,000 | -4 | 100% | 100% | 167% | ▼ | 99% | 101% | 97% | 96% | 101% |
| 20241007 | 829 | 831 | 821 | 824 | 7,200 | -4 | 100% | 99% | 360% | ▼▼ | 101% | 99% | 0% | 97% | 100% |
| 20241008 | 825 | 835 | 825 | 835 | 2,700 | 11 | 101% | 101% | 38% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241009 | 834 | 839 | 828 | 835 | 4,200 | 0 | 100% | 100% | 156% | -- | 100% | 96% | 0% | 99% | 102% |
| 20241010 | 840 | 840 | 833 | 840 | 5,500 | 5 | 101% | 100% | 131% | ▲ | 99% | 98% | 0% | 100% | 102% |
| 20241011 | 826 | 827 | 799 | 816 | 38,000 | -24 | 97% | 99% | 691% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241015 | 816 | 817 | 808 | 816 | 6,100 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 814 | 815 | 806 | 810 | 2,000 | -6 | 99% | 100% | 33% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 810 | 810 | 810 | 810 | 800 | 0 | 100% | 100% | 40% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 805 | 814 | 804 | 805 | 2,400 | -5 | 99% | 100% | 300% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 806 | 810 | 806 | 810 | 500 | 5 | 101% | 100% | 21% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 810 | 810 | 803 | 808 | 1,700 | -2 | 100% | 100% | 340% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 ― | 2024-10-23 09:23:30 |
| 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 |