| 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 | 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% | 99% | 97% | 100% |
| 20241008 | 825 | 835 | 825 | 835 | 2,700 | 11 | 101% | 101% | 38% | ▲ | 100% | 98% | 97% | 99% | 102% |
| 20241009 | 834 | 839 | 828 | 835 | 4,200 | 0 | 100% | 100% | 156% | -- | 100% | 96% | 97% | 99% | 102% |
| 20241010 | 840 | 840 | 833 | 840 | 5,500 | 5 | 101% | 100% | 131% | ▲ | 99% | 98% | 99% | 100% | 102% |
| 20241011 | 826 | 827 | 799 | 816 | 38,000 | -24 | 97% | 99% | 691% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241015 | 816 | 817 | 808 | 816 | 6,100 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241016 | 814 | 815 | 806 | 810 | 2,000 | -6 | 99% | 100% | 33% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241017 | 810 | 810 | 810 | 810 | 800 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241018 | 805 | 814 | 804 | 805 | 2,400 | -5 | 99% | 100% | 300% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241021 | 806 | 810 | 806 | 810 | 500 | 5 | 101% | 100% | 21% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20241022 | 810 | 810 | 803 | 808 | 1,700 | -2 | 100% | 100% | 340% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241023 | 802 | 806 | 802 | 806 | 1,500 | -2 | 100% | 100% | 88% | ▼▼ | 99% | 100% | 102% | 96% | 100% |
| 20241024 | 803 | 803 | 797 | 798 | 3,100 | -8 | 99% | 99% | 207% | ▼▼▼ | 98% | 99% | 100% | 95% | 100% |
| 20241025 | 813 | 813 | 794 | 800 | 3,900 | 2 | 100% | 98% | 126% | ▲ | 101% | 102% | 103% | 95% | 100% |
| 20241028 | 793 | 802 | 793 | 802 | 4,200 | 2 | 100% | 101% | 108% | ▲▲ | 100% | 100% | 101% | 95% | 101% |
| 20241029 | 802 | 802 | 799 | 801 | 1,900 | -1 | 100% | 100% | 45% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20241030 | 800 | 809 | 800 | 803 | 2,600 | 2 | 100% | 100% | 137% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241031 | 809 | 809 | 808 | 808 | 500 | 5 | 101% | 100% | 19% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20241101 | 808 | 808 | 800 | 800 | 4,600 | -8 | 99% | 99% | 920% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20241105 | 803 | 803 | 800 | 803 | 1,100 | 3 | 100% | 100% | 24% | ▲ | 101% | 101% | 100% | 96% | 101% |
| 20241106 | 806 | 815 | 805 | 813 | 1,700 | 10 | 101% | 101% | 155% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241107 | 810 | 820 | 808 | 808 | 2,700 | -5 | 99% | 100% | 159% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241108 | 816 | 816 | 810 | 816 | 500 | 8 | 101% | 100% | 19% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241111 | 813 | 816 | 813 | 815 | 700 | -1 | 100% | 100% | 140% | ▼ | 100% | 98% | 99% | 100% | 102% |
| 20241112 | 816 | 816 | 814 | 814 | 1,700 | -1 | 100% | 100% | 243% | ▼▼ | 100% | 99% | 100% | 100% | 102% |
| 20241113 | 813 | 813 | 809 | 809 | 1,200 | -5 | 99% | 100% | 71% | ▼▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241114 | 805 | 805 | 803 | 803 | 600 | -6 | 99% | 100% | 50% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241115 | 800 | 805 | 800 | 800 | 1,400 | -3 | 100% | 100% | 233% | ▼▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241118 | 800 | 801 | 793 | 801 | 4,300 | 1 | 100% | 100% | 307% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20241119 | 805 | 806 | 801 | 801 | 2,500 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 98% | 98% | 100% |
| 20241120 | 796 | 800 | 795 | 799 | 8,100 | -2 | 100% | 100% | 324% | ▼ | 100% | 101% | 98% | 98% | 100% |
| 20241121 | 800 | 800 | 796 | 796 | 1,500 | -3 | 100% | 100% | 19% | ▼▼ | 101% | 102% | 98% | 98% | 100% |
| 20241122 | 796 | 800 | 796 | 800 | 700 | 4 | 101% | 101% | 47% | ▲ | 99% | 99% | 96% | 98% | 101% |
| 20241125 | 803 | 805 | 798 | 798 | 3,100 | -2 | 100% | 99% | 443% | ▼ | 100% | 99% | 96% | 98% | 100% |
| 20241126 | 798 | 799 | 791 | 799 | 4,400 | 1 | 100% | 100% | 142% | ▲ | 101% | 99% | 96% | 98% | 100% |
| 20241127 | 799 | 812 | 799 | 810 | 6,700 | 11 | 101% | 101% | 152% | ▲▲ | 101% | 100% | 97% | 99% | 102% |
| 20241128 | 789 | 799 | 781 | 794 | 8,900 | -16 | 98% | 101% | 133% | ▼ | 101% | 100% | 98% | 97% | 100% |
| 20241129 | 779 | 794 | 779 | 785 | 5,800 | -9 | 99% | 101% | 65% | ▼▼ | 101% | 100% | 98% | 96% | 100% |
| 20241202 | 785 | 801 | 782 | 791 | 5,800 | 6 | 101% | 101% | 100% | ▲ | 100% | 99% | 97% | 97% | 101% |
| 20241203 | 787 | 799 | 784 | 787 | 6,700 | -4 | 99% | 100% | 116% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241204 | 780 | 785 | 780 | 781 | 14,900 | -6 | 99% | 100% | 222% | ▼▼ | 100% | 98% | 96% | 96% | 100% |
| 20241205 | 780 | 782 | 779 | 782 | 10,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 98% | 95% | 96% | 100% |
| 20241206 | 782 | 782 | 776 | 779 | 12,300 | -3 | 100% | 100% | 114% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241209 | 777 | 777 | 772 | 773 | 12,800 | -6 | 99% | 99% | 104% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241210 | 775 | 775 | 765 | 767 | 9,900 | -6 | 99% | 99% | 77% | ▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241211 | 769 | 769 | 760 | 761 | 13,400 | -6 | 99% | 99% | 135% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241212 | 763 | 770 | 762 | 766 | 11,100 | 5 | 101% | 100% | 83% | ▲ | 98% | 100% | 0% | 95% | 101% |
| 20241213 | 764 | 769 | 750 | 752 | 24,600 | -14 | 98% | 98% | 222% | ▼ | 100% | 98% | 0% | 93% | 100% |
| 20241216 | 767 | 767 | 753 | 764 | 18,500 | 12 | 102% | 100% | 75% | ▲ | 99% | 98% | 0% | 94% | 102% |
| 20241217 | 764 | 764 | 759 | 759 | 6,700 | -5 | 99% | 99% | 36% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20241218 | 759 | 769 | 757 | 766 | 10,400 | 7 | 101% | 101% | 155% | ▲ | 98% | 0% | 0% | 95% | 102% |
| 20241219 | 762 | 762 | 745 | 749 | 20,300 | -17 | 98% | 98% | 195% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 743 | 754 | 743 | 746 | 20,300 | -3 | 100% | 100% | 100% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 ― | 2024-12-22 06:30:05 |
| 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 |