| 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 | 2,343 | 2,384 | 2,343 | 2,350 | 6,400 | 9 | 100% | 100% | 42% | ▲ | 99% | 98% | 108% | 93% | 100% |
| 20250121 | 2,370 | 2,377 | 2,341 | 2,341 | 11,100 | -9 | 100% | 99% | 173% | ▼ | 99% | 100% | 108% | 93% | 100% |
| 20250122 | 2,360 | 2,374 | 2,327 | 2,335 | 12,900 | -6 | 100% | 99% | 116% | ▼▼ | 99% | 102% | 110% | 93% | 100% |
| 20250123 | 2,327 | 2,327 | 2,288 | 2,304 | 18,500 | -31 | 99% | 99% | 143% | ▼▼▼ | 100% | 101% | 110% | 92% | 100% |
| 20250124 | 2,315 | 2,331 | 2,302 | 2,311 | 8,300 | 7 | 100% | 100% | 45% | ▲ | 100% | 100% | 110% | 92% | 100% |
| 20250127 | 2,323 | 2,339 | 2,314 | 2,332 | 5,600 | 21 | 101% | 100% | 67% | ▲▲ | 102% | 98% | 110% | 93% | 101% |
| 20250128 | 2,322 | 2,371 | 2,322 | 2,364 | 19,400 | 32 | 101% | 102% | 346% | ▲▲▲ | 99% | 96% | 108% | 94% | 103% |
| 20250129 | 2,356 | 2,364 | 2,337 | 2,337 | 18,200 | -27 | 99% | 99% | 94% | ▼ | 99% | 100% | 107% | 93% | 101% |
| 20250130 | 2,331 | 2,345 | 2,300 | 2,315 | 24,500 | -22 | 99% | 99% | 135% | ▼▼ | 97% | 100% | 107% | 92% | 100% |
| 20250131 | 2,328 | 2,330 | 2,266 | 2,269 | 39,000 | -46 | 98% | 97% | 159% | ▼▼▼ | 99% | 104% | 110% | 90% | 100% |
| 20250203 | 2,271 | 2,302 | 2,252 | 2,259 | 35,000 | -10 | 100% | 99% | 90% | ▼▼▼▼ | 99% | 105% | 115% | 92% | 100% |
| 20250204 | 2,280 | 2,298 | 2,261 | 2,261 | 19,200 | 2 | 100% | 99% | 55% | ▲ | 102% | 110% | 115% | 93% | 100% |
| 20250205 | 2,281 | 2,340 | 2,281 | 2,334 | 29,600 | 73 | 103% | 102% | 154% | ▲▲ | 99% | 108% | 112% | 96% | 103% |
| 20250206 | 2,354 | 2,354 | 2,291 | 2,327 | 33,700 | -7 | 100% | 99% | 114% | ▼ | 102% | 110% | 113% | 95% | 103% |
| 20250207 | 2,326 | 2,398 | 2,326 | 2,362 | 46,400 | 35 | 102% | 102% | 138% | ▲ | 103% | 106% | 112% | 97% | 105% |
| 20250210 | 2,344 | 2,541 | 2,328 | 2,404 | 75,900 | 42 | 102% | 103% | 164% | ▲▲ | 100% | 97% | 106% | 99% | 106% |
| 20250212 | 2,500 | 2,519 | 2,442 | 2,500 | 49,700 | 96 | 104% | 100% | 65% | ▲▲▲ | 103% | 99% | 107% | 100% | 111% |
| 20250213 | 2,487 | 2,558 | 2,450 | 2,553 | 33,600 | 53 | 102% | 103% | 68% | ▲▲▲▲ | 99% | 97% | 105% | 100% | 113% |
| 20250214 | 2,530 | 2,559 | 2,488 | 2,493 | 25,400 | -60 | 98% | 99% | 76% | ▼ | 98% | 97% | 107% | 98% | 110% |
| 20250217 | 2,481 | 2,481 | 2,431 | 2,431 | 24,100 | -62 | 98% | 98% | 95% | ▼▼ | 100% | 101% | 110% | 95% | 108% |
| 20250218 | 2,428 | 2,444 | 2,411 | 2,426 | 14,700 | -5 | 100% | 100% | 61% | ▼▼▼ | 102% | 102% | 111% | 95% | 107% |
| 20250219 | 2,400 | 2,459 | 2,400 | 2,451 | 20,800 | 25 | 101% | 102% | 141% | ▲ | 99% | 102% | 110% | 96% | 108% |
| 20250220 | 2,423 | 2,436 | 2,391 | 2,404 | 14,200 | -47 | 98% | 99% | 68% | ▼ | 100% | 104% | 111% | 94% | 106% |
| 20250225 | 2,400 | 2,423 | 2,390 | 2,405 | 12,100 | 1 | 100% | 100% | 85% | ▲ | 102% | 104% | 112% | 94% | 106% |
| 20250226 | 2,390 | 2,441 | 2,388 | 2,441 | 33,600 | 36 | 101% | 102% | 278% | ▲▲ | 100% | 103% | 110% | 96% | 108% |
| 20250227 | 2,441 | 2,441 | 2,404 | 2,440 | 7,400 | -1 | 100% | 100% | 22% | ▼ | 102% | 108% | 111% | 96% | 108% |
| 20250228 | 2,428 | 2,475 | 2,404 | 2,470 | 38,000 | 30 | 101% | 102% | 514% | ▲ | 100% | 106% | 108% | 97% | 109% |
| 20250303 | 2,483 | 2,493 | 2,435 | 2,493 | 17,900 | 23 | 101% | 100% | 47% | ▲▲ | 100% | 106% | 109% | 98% | 110% |
| 20250304 | 2,470 | 2,491 | 2,450 | 2,473 | 17,800 | -20 | 99% | 100% | 99% | ▼ | 101% | 105% | 107% | 97% | 109% |
| 20250305 | 2,501 | 2,524 | 2,488 | 2,515 | 18,600 | 42 | 102% | 101% | 104% | ▲ | 104% | 105% | 106% | 99% | 111% |
| 20250306 | 2,532 | 2,632 | 2,524 | 2,632 | 31,600 | 117 | 105% | 104% | 170% | ▲▲ | 100% | 101% | 103% | 100% | 116% |
| 20250307 | 2,612 | 2,622 | 2,545 | 2,614 | 18,300 | -18 | 99% | 100% | 58% | ▼ | 101% | 102% | 103% | 99% | 112% |
| 20250310 | 2,599 | 2,629 | 2,599 | 2,615 | 9,800 | 1 | 100% | 101% | 54% | ▲ | 99% | 101% | 103% | 99% | 112% |
| 20250311 | 2,610 | 2,610 | 2,557 | 2,584 | 16,700 | -31 | 99% | 99% | 170% | ▼ | 103% | 103% | 104% | 98% | 109% |
| 20250312 | 2,584 | 2,659 | 2,584 | 2,650 | 19,700 | 66 | 103% | 103% | 118% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250313 | 2,650 | 2,681 | 2,642 | 2,642 | 9,500 | -8 | 100% | 100% | 48% | ▼ | 100% | 99% | 99% | 100% | 110% |
| 20250314 | 2,638 | 2,644 | 2,615 | 2,630 | 13,800 | -12 | 100% | 100% | 145% | ▼▼ | 100% | 99% | 99% | 99% | 109% |
| 20250317 | 2,630 | 2,650 | 2,622 | 2,642 | 6,300 | 12 | 100% | 100% | 46% | ▲ | 101% | 99% | 95% | 100% | 110% |
| 20250318 | 2,642 | 2,686 | 2,642 | 2,665 | 12,500 | 23 | 101% | 101% | 198% | ▲▲ | 98% | 99% | 93% | 100% | 111% |
| 20250319 | 2,665 | 2,665 | 2,619 | 2,621 | 16,000 | -44 | 98% | 98% | 128% | ▼ | 99% | 102% | 97% | 98% | 109% |
| 20250321 | 2,625 | 2,630 | 2,593 | 2,603 | 11,200 | -18 | 99% | 99% | 70% | ▼▼ | 99% | 103% | 98% | 98% | 108% |
| 20250324 | 2,603 | 2,603 | 2,557 | 2,577 | 9,300 | -26 | 99% | 99% | 83% | ▼▼▼ | 102% | 103% | 99% | 97% | 107% |
| 20250325 | 2,577 | 2,617 | 2,577 | 2,617 | 7,400 | 40 | 102% | 102% | 80% | ▲ | 101% | 100% | 97% | 98% | 109% |
| 20250326 | 2,618 | 2,642 | 2,605 | 2,642 | 13,000 | 25 | 101% | 101% | 176% | ▲▲ | 102% | 99% | 97% | 99% | 108% |
| 20250327 | 2,642 | 2,687 | 2,606 | 2,687 | 17,200 | 45 | 102% | 102% | 132% | ▲▲▲ | 99% | 94% | 95% | 100% | 110% |
| 20250328 | 2,679 | 2,710 | 2,653 | 2,657 | 17,100 | -30 | 99% | 99% | 99% | ▼ | 98% | 94% | 97% | 99% | 108% |
| 20250331 | 2,637 | 2,649 | 2,562 | 2,594 | 30,200 | -63 | 98% | 98% | 177% | ▼▼ | 100% | 91% | 98% | 97% | 105% |
| 20250401 | 2,607 | 2,659 | 2,607 | 2,608 | 15,000 | 14 | 101% | 100% | 50% | ▲ | 96% | 88% | 98% | 97% | 105% |
| 20250402 | 2,616 | 2,616 | 2,510 | 2,515 | 20,700 | -93 | 96% | 96% | 138% | ▼ | 101% | 96% | 104% | 94% | 100% |
| 20250403 | 2,465 | 2,499 | 2,437 | 2,482 | 16,300 | -33 | 99% | 101% | 79% | ▼▼ | 98% | 99% | 0% | 92% | 100% |
| 20250404 | 2,418 | 2,438 | 2,325 | 2,360 | 32,400 | -122 | 95% | 98% | 199% | ▼▼▼ | 101% | 109% | 0% | 88% | 100% |
| 20250408 | 2,260 | 2,343 | 2,239 | 2,293 | 26,500 | -67 | 97% | 101% | 82% | ▼▼▼▼ | 97% | 107% | 0% | 85% | 100% |
| 20250409 | 2,302 | 2,302 | 2,214 | 2,243 | 23,100 | -50 | 98% | 97% | 87% | ▼▼▼▼▼ | 99% | 104% | 0% | 83% | 100% |
| 20250410 | 2,389 | 2,409 | 2,300 | 2,368 | 20,200 | 125 | 106% | 99% | 87% | ▲ | 102% | 106% | 0% | 88% | 106% |
| 20250411 | 2,335 | 2,398 | 2,290 | 2,383 | 16,500 | 15 | 101% | 102% | 82% | ▲▲ | 101% | 105% | 0% | 89% | 106% |
| 20250414 | 2,426 | 2,471 | 2,416 | 2,454 | 13,700 | 71 | 103% | 101% | 83% | ▲▲▲ | 99% | 103% | 0% | 91% | 109% |
| 20250415 | 2,480 | 2,500 | 2,457 | 2,457 | 9,900 | 3 | 100% | 99% | 72% | ▲▲▲▲ | 101% | 0% | 0% | 91% | 110% |
| 20250416 | 2,450 | 2,510 | 2,450 | 2,483 | 9,400 | 26 | 101% | 101% | 95% | ▲▲▲▲▲ | 99% | 0% | 0% | 92% | 111% |
| 20250417 | 2,483 | 2,488 | 2,443 | 2,455 | 5,200 | -28 | 99% | 99% | 55% | ▼ | 103% | 0% | 0% | 91% | 109% |
| 20250418 | 2,486 | 2,552 | 2,486 | 2,552 | 6,400 | 97 | 104% | 103% | 123% | ▲ | % | % | % | 95% | 114% |
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 | 2,200 | 12,000 | 600 | 5,200 | 1,600 | 6,800 |
| 2025-04-04 | 2,400 | 10,600 | 500 | 4,700 | 1,900 | 5,900 |
| 2025-03-28 | 5,100 | 10,300 | 700 | 5,400 | 4,400 | 4,900 |
| 2025-03-21 | 5,100 | 10,900 | 700 | 5,200 | 4,400 | 5,700 |
| 2025-03-14 | 4,900 | 9,700 | 700 | 5,200 | 4,200 | 4,500 |
| 2025-03-07 | 4,000 | 10,300 | 600 | 5,200 | 3,400 | 5,100 |
| 2025-02-28 | 2,900 | 12,000 | 600 | 5,000 | 2,300 | 7,000 |
| 2025-02-21 | 2,200 | 12,300 | 500 | 5,100 | 1,700 | 7,200 |
| 2025-02-14 | 4,100 | 11,700 | 500 | 5,100 | 3,600 | 6,600 |
| 2025-02-07 | 5,900 | 13,000 | 900 | 5,600 | 5,000 | 7,400 |
| 2025-01-31 | 4,000 | 14,900 | 700 | 6,300 | 3,300 | 8,600 |
| 2025-01-24 | 4,600 | 12,900 | 700 | 5,700 | 3,900 | 7,200 |
| 2025-01-17 | 5,400 | 11,500 | 700 | 5,000 | 4,700 | 6,500 |
| 2025-01-10 | 5,700 | 9,700 | 700 | 4,700 | 5,000 | 5,000 |
| 2024-12-27 | 8,300 | 10,300 | 3,200 | 5,000 | 5,100 | 5,300 |
| 2024-12-20 | 44,600 | 13,800 | 39,100 | 5,600 | 5,500 | 8,200 |
| 2024-12-13 | 30,300 | 11,600 | 24,800 | 5,300 | 5,500 | 6,300 |
| 2024-12-06 | 17,400 | 11,200 | 12,500 | 5,400 | 4,900 | 5,800 |
| 2024-11-29 | 11,000 | 10,500 | 6,400 | 5,500 | 4,600 | 5,000 |
| 2024-11-22 | 7,500 | 10,200 | 3,900 | 5,400 | 3,600 | 4,800 |
| 2024-11-15 | 7,500 | 11,600 | 2,200 | 5,700 | 5,300 | 5,900 |
| 2024-11-08 | 4,100 | 8,900 | 1,600 | 5,200 | 2,500 | 3,700 |
| 2024-11-01 | 4,000 | 10,700 | 1,400 | 5,900 | 2,600 | 4,800 |
| 2024-10-25 | 3,200 | 11,000 | 800 | 6,100 | 2,400 | 4,900 |
| 2024-10-18 | 4,000 | 10,300 | 800 | 5,300 | 3,200 | 5,000 |
| 2024-10-11 | 3,300 | 11,400 | 700 | 5,800 | 2,600 | 5,600 |
| 2024-10-04 | 3,700 | 10,800 | 600 | 5,300 | 3,100 | 5,500 |
| 2024-09-27 | 4,200 | 12,500 | 100 | 5,800 | 4,100 | 6,700 |
| 2024-09-20 | 3,300 | 12,700 | 100 | 5,800 | 3,200 | 6,900 |
| 2024-09-13 | 3,500 | 11,800 | 100 | 5,400 | 3,400 | 6,400 |
| 2024-09-06 | 3,700 | 12,500 | 100 | 5,400 | 3,600 | 7,100 |
| 2024-08-30 | 4,500 | 13,100 | 100 | 5,500 | 4,400 | 7,600 |
| 2024-08-23 | 5,500 | 11,700 | 100 | 5,300 | 5,400 | 6,400 |
| 2024-08-16 | 6,900 | 12,000 | 100 | 6,000 | 6,800 | 6,000 |
| 2024-08-09 | 1,800 | 11,700 | 100 | 5,300 | 1,700 | 6,400 |
| 2024-08-02 | 2,100 | 19,600 | 0 | 8,000 | 2,100 | 11,600 |
| 2024-07-26 | 3,100 | 21,100 | 0 | 10,300 | 3,100 | 10,800 |
| 2024-07-19 | 3,100 | 23,000 | 0 | 11,700 | 3,100 | 11,300 |
| 2024-07-12 | 2,800 | 27,200 | 0 | 15,300 | 2,800 | 11,900 |
| 2024-07-05 | 1,900 | 33,700 | 0 | 16,800 | 1,900 | 16,900 |
| 2024-06-28 | 2,000 | 37,000 | 0 | 18,300 | 2,000 | 18,700 |
| 2024-06-21 | 11,700 | 47,500 | 9,300 | 21,200 | 2,400 | 26,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-07 | Barclays Capital Securities Ltd | 52,700 | 0.48% | ▼ | -9,800 | 2,326 | 2,398 | 2,326 | 2,362 | 46,400 |
| 2025-02-07 | Barclays Capital Securities Ltd | 52,700 | 0.48% | ▼ | -9,800 | 2,326 | 2,398 | 2,326 | 2,362 | 46,400 |
| 2025-01-30 | Barclays Capital Securities Ltd | 62,500 | 0.57% | ▼ | 2,331 | 2,345 | 2,300 | 2,315 | 24,500 | |
| 2025-01-30 | Barclays Capital Securities Ltd | 62,500 | 0.57% | ▼ | -2,500 | 2,331 | 2,345 | 2,300 | 2,315 | 24,500 |
| 2025-01-09 | Barclays Capital Securities Ltd | 65,000 | 0.60% | ▲ | 10,900 | 2,391 | 2,416 | 2,384 | 2,402 | 10,900 |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 1,536 | 0.01% | ▼ | -212,013 | 2,518 | 2,523 | 2,452 | 2,462 | 20,700 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 213,549 | 1.97% | ▲ | 2,438 | 2,544 | 2,426 | 2,518 | 34,200 | |
| 2024-12-19 | Barclays Capital Securities Ltd | 54,100 | 0.50% | ▲ | 2,390 | 2,433 | 2,390 | 2,433 | 31,700 | |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 51,914 | 0.48% | ▼ | -2,600 | 2,631 | 2,718 | 2,631 | 2,718 | 11,500 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 54,514 | 0.50% | ▲ | 700 | 2,698 | 2,714 | 2,642 | 2,652 | 15,700 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 53,814 | 0.49% | ▼ | -400 | 2,687 | 2,689 | 2,625 | 2,659 | 15,800 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 54,214 | 0.50% | ▲ | 400 | 2,583 | 2,669 | 2,583 | 2,664 | 25,200 |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 53,814 | 0.49% | ▼ | -200 | 2,605 | 2,616 | 2,597 | 2,597 | 11,400 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 54,014 | 0.50% | ▲ | 200 | 2,645 | 2,645 | 2,604 | 2,605 | 17,000 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 53,814 | 0.49% | ▼ | -500 | 2,657 | 2,657 | 2,578 | 2,610 | 14,100 |
| 2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 54,314 | 0.50% | ▲ | 2,621 | 2,630 | 2,588 | 2,593 | 19,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 15:00 | 電算システムＨＤ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20250325 | 15:00 | 電算システムＨＤ | 役員及び執行役員人事に関するお知らせ |
| 20250325 | 15:00 | 電算システムＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20250210 | 15:00 | 電算システムＨＤ | 2024年12月期通期業績の予想値と実績値との差異に関するお知らせ |
| 20250210 | 15:00 | 電算システムＨＤ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | 電算システムＨＤ | 取締役候補者の選任及び執行役員人事に関するお知らせ |
| 20241111 | 15:00 | 電算システムＨＤ | 業績予想の修正に関するお知らせ |
| 20241111 | 15:00 | 電算システムＨＤ | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:20 | 電算システムＨＤ | 2024年12月期末の株主優待品詳細決定のお知らせ |
| 20240809 | 15:20 | 電算システムＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20240809 | 15:20 | 電算システムＨＤ | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 電算システムＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | 電算システムＨＤ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240326 | 15:30 | 電算システムＨＤ | 役員及び執行役員人事に関するお知らせ |
| 20240326 | 15:30 | 電算システムＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240209 | 15:00 | 電算システムＨＤ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | 電算システムＨＤ | 特別損失の計上及び2023年12月期通期業績の予想値と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | 電算システムＨＤ | 取締役候補者の選任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4072 | 2 | 決算短信 | IR情報 | 電算システムホールディングス | 2024-06-26 22:06:20 |
| 4072 | 2 | IRメールマガジン | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:27 |
| 4072 | 2 | FAQ | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:25 |
| 4072 | 2 | アナリストカバレッジ | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:22 |
| 4072 | 2 | 株主総会 - 招集通知 | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:20 |
| 4072 | 2 | 配当政策 | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:18 |
| 4072 | 2 | 株式関連情報 | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:16 |
| 4072 | 2 | 株主さまの個人情報の取扱い | IR情報 | 電算システムホールディングス | 2024-06-26 16:52:14 |
| 4072 | 2 | 財務ハイライト（連結）| IR情報 | 電算システムホールディングス | 2024-06-26 16:52:12 |
| 4072 | 2 | IRカレンダー | 電算システムホールディングス | 2024-06-26 16:52:10 |