| 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 | 705 | 715 | 697 | 698 | 48,000 | -7 | 99% | 99% | 227% | ▼ | 99% | 99% | 105% | 97% | 109% |
| 20240925 | 700 | 705 | 683 | 695 | 21,200 | -3 | 100% | 99% | 44% | ▼▼ | 101% | 99% | 106% | 97% | 108% |
| 20240926 | 695 | 704 | 677 | 700 | 30,500 | 5 | 101% | 101% | 144% | ▲ | 101% | 96% | 106% | 98% | 109% |
| 20240927 | 698 | 708 | 681 | 703 | 25,700 | 3 | 100% | 101% | 84% | ▲▲ | 98% | 98% | 107% | 98% | 110% |
| 20240930 | 688 | 699 | 663 | 676 | 26,000 | -27 | 96% | 98% | 101% | ▼ | 102% | 99% | 109% | 94% | 105% |
| 20241001 | 680 | 693 | 672 | 691 | 19,900 | 15 | 102% | 102% | 77% | ▲ | 96% | 96% | 107% | 98% | 108% |
| 20241002 | 691 | 691 | 660 | 666 | 19,400 | -25 | 96% | 96% | 97% | ▼ | 100% | 98% | 110% | 94% | 104% |
| 20241003 | 669 | 675 | 663 | 671 | 5,400 | 5 | 101% | 100% | 28% | ▲ | 101% | 98% | 111% | 95% | 105% |
| 20241004 | 665 | 673 | 662 | 671 | 8,900 | 0 | 100% | 101% | 165% | -- | 98% | 96% | 110% | 95% | 105% |
| 20241007 | 672 | 672 | 651 | 660 | 18,200 | -11 | 98% | 98% | 204% | ▼ | 100% | 98% | 108% | 94% | 103% |
| 20241008 | 653 | 665 | 646 | 654 | 14,200 | -6 | 99% | 100% | 78% | ▼▼ | 100% | 97% | 108% | 93% | 102% |
| 20241009 | 654 | 655 | 649 | 651 | 4,300 | -3 | 100% | 100% | 30% | ▼▼▼ | 99% | 110% | 108% | 92% | 102% |
| 20241010 | 655 | 656 | 645 | 647 | 7,100 | -4 | 99% | 99% | 165% | ▼▼▼▼ | 100% | 113% | 110% | 92% | 101% |
| 20241011 | 641 | 651 | 638 | 640 | 15,200 | -7 | 99% | 100% | 214% | ▼▼▼▼▼ | 99% | 112% | 109% | 91% | 100% |
| 20241015 | 645 | 654 | 632 | 636 | 16,400 | -4 | 99% | 99% | 108% | ▼▼▼▼▼▼ | 99% | 118% | 112% | 90% | 100% |
| 20241016 | 627 | 631 | 616 | 622 | 18,200 | -14 | 98% | 99% | 111% | ▼▼▼▼▼▼▼ | 100% | 102% | 98% | 88% | 100% |
| 20241017 | 722 | 722 | 722 | 722 | 232,800 | 100 | 116% | 100% | 1279% | ▲ | 97% | 94% | 95% | 100% | 116% |
| 20241018 | 744 | 748 | 686 | 720 | 992,600 | -2 | 100% | 97% | 426% | ▼ | 100% | 99% | 100% | 100% | 116% |
| 20241021 | 705 | 729 | 694 | 703 | 146,300 | -17 | 98% | 100% | 15% | ▼▼ | 105% | 95% | 100% | 97% | 113% |
| 20241022 | 706 | 739 | 702 | 738 | 119,500 | 35 | 105% | 105% | 82% | ▲ | 95% | 93% | 96% | 100% | 119% |
| 20241023 | 734 | 734 | 695 | 700 | 101,000 | -38 | 95% | 95% | 85% | ▼ | 102% | 101% | 103% | 95% | 113% |
| 20241024 | 685 | 698 | 682 | 698 | 41,600 | -2 | 100% | 102% | 41% | ▼▼ | 95% | 101% | 101% | 95% | 112% |
| 20241025 | 698 | 698 | 662 | 663 | 47,100 | -35 | 95% | 95% | 113% | ▼▼▼ | 103% | 108% | 107% | 90% | 107% |
| 20241028 | 653 | 677 | 652 | 673 | 19,400 | 10 | 102% | 103% | 41% | ▲ | 101% | 102% | 103% | 91% | 108% |
| 20241029 | 674 | 685 | 670 | 684 | 32,200 | 11 | 102% | 101% | 166% | ▲▲ | 100% | 101% | 101% | 93% | 110% |
| 20241030 | 689 | 705 | 685 | 689 | 22,900 | 5 | 101% | 100% | 71% | ▲▲▲ | 102% | 101% | 101% | 93% | 111% |
| 20241031 | 690 | 709 | 686 | 705 | 20,800 | 16 | 102% | 102% | 91% | ▲▲▲▲ | 100% | 100% | 101% | 96% | 113% |
| 20241101 | 690 | 694 | 684 | 690 | 17,100 | -15 | 98% | 100% | 82% | ▼ | 97% | 101% | 100% | 93% | 111% |
| 20241105 | 700 | 700 | 674 | 676 | 18,500 | -14 | 98% | 97% | 108% | ▼▼ | 102% | 103% | 102% | 92% | 109% |
| 20241106 | 686 | 698 | 682 | 698 | 15,100 | 22 | 103% | 102% | 82% | ▲ | 99% | 99% | 100% | 95% | 112% |
| 20241107 | 699 | 708 | 690 | 693 | 13,400 | -5 | 99% | 99% | 89% | ▼ | 99% | 93% | 100% | 94% | 111% |
| 20241108 | 699 | 703 | 692 | 693 | 8,200 | 0 | 100% | 99% | 61% | -- | 102% | 95% | 101% | 94% | 111% |
| 20241111 | 693 | 709 | 685 | 705 | 31,800 | 12 | 102% | 102% | 388% | ▲ | 98% | 93% | 100% | 96% | 113% |
| 20241112 | 707 | 725 | 690 | 695 | 85,600 | -10 | 99% | 98% | 269% | ▼ | 93% | 94% | 102% | 94% | 112% |
| 20241113 | 700 | 702 | 642 | 649 | 179,500 | -46 | 93% | 93% | 210% | ▼▼ | 100% | 103% | 110% | 88% | 104% |
| 20241114 | 645 | 654 | 635 | 647 | 44,300 | -2 | 100% | 100% | 25% | ▼▼▼ | 102% | 105% | 110% | 88% | 100% |
| 20241115 | 650 | 660 | 650 | 660 | 34,800 | 13 | 102% | 102% | 79% | ▲ | 99% | 106% | 108% | 89% | 102% |
| 20241118 | 660 | 660 | 651 | 656 | 13,000 | -4 | 99% | 99% | 37% | ▼ | 101% | 106% | 109% | 89% | 101% |
| 20241119 | 655 | 665 | 651 | 660 | 27,600 | 4 | 101% | 101% | 212% | ▲ | 101% | 105% | 108% | 89% | 102% |
| 20241120 | 660 | 672 | 659 | 666 | 13,900 | 6 | 101% | 101% | 50% | ▲▲ | 101% | 103% | 105% | 94% | 103% |
| 20241121 | 675 | 687 | 675 | 681 | 22,900 | 15 | 102% | 101% | 165% | ▲▲▲ | 100% | 100% | 102% | 97% | 105% |
| 20241122 | 695 | 711 | 688 | 697 | 68,600 | 16 | 102% | 100% | 300% | ▲▲▲▲ | 101% | 101% | 103% | 99% | 108% |
| 20241125 | 691 | 701 | 686 | 696 | 15,900 | -1 | 100% | 101% | 23% | ▼ | 98% | 99% | 101% | 99% | 108% |
| 20241126 | 704 | 705 | 689 | 693 | 19,900 | -3 | 100% | 98% | 125% | ▼▼ | 100% | 101% | 100% | 98% | 107% |
| 20241127 | 691 | 706 | 685 | 694 | 24,000 | 1 | 100% | 100% | 121% | ▲ | 102% | 101% | 100% | 98% | 107% |
| 20241128 | 684 | 701 | 682 | 697 | 11,600 | 3 | 100% | 102% | 48% | ▲▲ | 100% | 100% | 96% | 99% | 108% |
| 20241129 | 700 | 700 | 688 | 698 | 7,900 | 1 | 100% | 100% | 68% | ▲▲▲ | 100% | 100% | 97% | 99% | 108% |
| 20241202 | 697 | 706 | 687 | 700 | 19,100 | 2 | 100% | 100% | 242% | ▲▲▲▲ | 99% | 101% | 97% | 99% | 108% |
| 20241203 | 698 | 699 | 691 | 691 | 7,000 | -9 | 99% | 99% | 37% | ▼ | 100% | 103% | 98% | 98% | 107% |
| 20241204 | 691 | 701 | 685 | 689 | 13,700 | -2 | 100% | 100% | 196% | ▼▼ | 101% | 103% | 97% | 98% | 106% |
| 20241205 | 689 | 697 | 687 | 697 | 8,700 | 8 | 101% | 101% | 64% | ▲ | 101% | 100% | 97% | 99% | 108% |
| 20241206 | 691 | 699 | 687 | 699 | 7,000 | 2 | 100% | 101% | 80% | ▲▲ | 101% | 99% | 0% | 99% | 108% |
| 20241209 | 694 | 705 | 691 | 704 | 12,600 | 5 | 101% | 101% | 180% | ▲▲▲ | 101% | 96% | 0% | 100% | 109% |
| 20241210 | 704 | 712 | 698 | 712 | 11,400 | 8 | 101% | 101% | 90% | ▲▲▲▲ | 97% | 95% | 0% | 100% | 110% |
| 20241211 | 707 | 709 | 683 | 689 | 39,600 | -23 | 97% | 97% | 347% | ▼ | 99% | 98% | 0% | 97% | 106% |
| 20241212 | 691 | 695 | 684 | 686 | 10,100 | -3 | 100% | 99% | 26% | ▼▼ | 98% | 98% | 0% | 96% | 105% |
| 20241213 | 686 | 686 | 675 | 675 | 14,800 | -11 | 98% | 98% | 147% | ▼▼▼ | 99% | 99% | 0% | 95% | 103% |
| 20241216 | 675 | 680 | 670 | 670 | 9,200 | -5 | 99% | 99% | 62% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 102% |
| 20241217 | 668 | 678 | 662 | 671 | 13,500 | 1 | 100% | 100% | 147% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241218 | 671 | 677 | 669 | 675 | 3,800 | 4 | 101% | 101% | 28% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241219 | 673 | 679 | 661 | 670 | 13,900 | -5 | 99% | 100% | 366% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 670 | 671 | 665 | 669 | 5,400 | -1 | 100% | 100% | 39% | ▼▼ | % | % | % | 94% | 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 | 2,400 | 296,500 | 0 | 116,700 | 2,400 | 179,800 |
| 2024-12-06 | 2,600 | 292,300 | 0 | 125,600 | 2,600 | 166,700 |
| 2024-11-29 | 2,000 | 297,800 | 0 | 126,400 | 2,000 | 171,400 |
| 2024-11-22 | 3,100 | 297,300 | 0 | 115,700 | 3,100 | 181,600 |
| 2024-11-15 | 4,200 | 300,100 | 0 | 119,500 | 4,200 | 180,600 |
| 2024-11-08 | 2,700 | 264,000 | 0 | 90,600 | 2,700 | 173,400 |
| 2024-11-01 | 2,000 | 262,100 | 0 | 91,300 | 2,000 | 170,800 |
| 2024-10-25 | 2,700 | 311,100 | 0 | 92,200 | 2,700 | 218,900 |
| 2024-10-18 | 85,400 | 338,500 | 400 | 98,100 | 85,000 | 240,400 |
| 2024-10-11 | 2,800 | 233,900 | 0 | 93,200 | 2,800 | 140,700 |
| 2024-10-04 | 1,800 | 239,500 | 0 | 95,100 | 1,800 | 144,400 |
| 2024-09-27 | 2,000 | 242,400 | 0 | 97,900 | 2,000 | 144,500 |
| 2024-09-20 | 1,500 | 251,700 | 0 | 109,000 | 1,500 | 142,700 |
| 2024-09-13 | 1,500 | 246,900 | 0 | 107,100 | 1,500 | 139,800 |
| 2024-09-06 | 4,400 | 256,300 | 0 | 105,400 | 4,400 | 150,900 |
| 2024-08-30 | 9,100 | 263,400 | 0 | 102,800 | 9,100 | 160,600 |
| 2024-08-23 | 11,200 | 277,200 | 0 | 118,100 | 11,200 | 159,100 |
| 2024-08-16 | 2,500 | 276,200 | 0 | 117,900 | 2,500 | 158,300 |
| 2024-08-09 | 4,100 | 279,700 | 0 | 116,900 | 4,100 | 162,800 |
| 2024-08-02 | 18,400 | 347,000 | 0 | 120,500 | 18,400 | 226,500 |
| 2024-07-26 | 139,100 | 520,700 | 7,700 | 136,800 | 131,400 | 383,900 |
| 2024-07-19 | 324,900 | 477,200 | 9,900 | 138,000 | 315,000 | 339,200 |
| 2024-07-12 | 700 | 153,900 | 0 | 107,000 | 700 | 46,900 |
| 2024-07-05 | 400 | 154,300 | 0 | 107,700 | 400 | 46,600 |
| 2024-06-28 | 400 | 155,400 | 0 | 104,300 | 400 | 51,100 |
| 2024-06-21 | 2,800 | 158,400 | 0 | 107,000 | 2,800 | 51,400 |
| 2024-06-14 | 100 | 159,000 | 0 | 109,300 | 100 | 49,700 |
| 2024-06-07 | 100 | 157,500 | 0 | 109,500 | 100 | 48,000 |
| 2024-05-31 | 500 | 158,200 | 0 | 110,400 | 500 | 47,800 |
| 2024-05-24 | 100 | 166,400 | 0 | 119,200 | 100 | 47,200 |
| 2024-05-17 | 3,900 | 163,400 | 0 | 113,600 | 3,900 | 49,800 |
| 2024-05-10 | 0 | 144,200 | 0 | 105,800 | 0 | 38,400 |
| 2024-05-02 | 0 | 150,400 | 0 | 109,700 | 0 | 40,700 |
| 2024-04-26 | 0 | 149,300 | 0 | 108,500 | 0 | 40,800 |
| 2024-04-19 | 100 | 147,900 | 0 | 107,100 | 100 | 40,800 |
| 2024-04-12 | 0 | 147,700 | 0 | 105,600 | 0 | 42,100 |
| 2024-04-05 | 0 | 146,000 | 0 | 100,200 | 0 | 45,800 |
| 2024-03-29 | 0 | 136,900 | 0 | 100,000 | 0 | 36,900 |
| 2024-03-22 | 0 | 135,600 | 0 | 95,200 | 0 | 40,400 |
| 2024-03-15 | 0 | 133,500 | 0 | 93,100 | 0 | 40,400 |
| 2024-03-08 | 0 | 136,900 | 0 | 93,800 | 0 | 43,100 |
| 2024-03-01 | 0 | 136,400 | 0 | 93,800 | 0 | 42,600 |
| 2024-02-22 | 100 | 128,800 | 0 | 90,000 | 100 | 38,800 |
| 2024-02-16 | 900 | 130,600 | 0 | 91,200 | 900 | 39,400 |
| 2024-02-09 | 400 | 133,000 | 0 | 102,900 | 400 | 30,100 |
| 2024-02-02 | 200 | 128,300 | 0 | 97,900 | 200 | 30,400 |
| 2024-01-26 | 200 | 122,000 | 0 | 97,400 | 200 | 24,600 |
| 2024-01-19 | 200 | 122,900 | 0 | 97,400 | 200 | 25,500 |
| 2024-01-12 | 200 | 128,300 | 0 | 98,400 | 200 | 29,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | UBS AG | 34,000 | 0.57% | ▼ | -6,800 | 686 | 686 | 675 | 675 | 14,800 |
| 2024-12-09 | UBS AG | 40,800 | 0.68% | ▼ | -5,500 | 694 | 705 | 691 | 704 | 12,600 |
| 2024-11-22 | UBS AG | 46,300 | 0.78% | ▼ | -4,400 | 695 | 711 | 688 | 697 | 68,600 |
| 2024-11-13 | UBS AG | 50,700 | 0.85% | ▲ | 9,200 | 700 | 702 | 642 | 649 | 179,500 |
| 2024-11-12 | UBS AG | 41,500 | 0.69% | ▼ | -4,800 | 707 | 725 | 690 | 695 | 85,600 |
| 2024-10-28 | UBS AG | 46,300 | 0.78% | ▼ | -4,700 | 653 | 677 | 652 | 673 | 19,400 |
| 2024-10-23 | UBS AG | 51,000 | 0.85% | ▲ | 3,700 | 734 | 734 | 695 | 700 | 101,000 |
| 2024-10-22 | UBS AG | 47,300 | 0.79% | ▼ | -5,900 | 706 | 739 | 702 | 738 | 119,500 |
| 2024-10-22 | 個人 | 25,800 | 0.43% | ▼ | -27,600 | 706 | 739 | 702 | 738 | 119,500 |
| 2024-10-21 | 個人 | 53,400 | 0.90% | ▼ | -29,600 | 705 | 729 | 694 | 703 | 146,300 |
| 2024-10-21 | UBS AG | 53,200 | 0.89% | ▼ | -6,600 | 705 | 729 | 694 | 703 | 146,300 |
| 2024-10-18 | UBS AG | 59,800 | 1.00% | ▲ | 744 | 748 | 686 | 720 | 992,600 | |
| 2024-10-18 | 個人 | 83,000 | 1.39% | ▼ | -125,400 | 744 | 748 | 686 | 720 | 992,600 |
| 2024-10-17 | 個人 | 208,400 | 3.51% | ▲ | 722 | 722 | 722 | 722 | 232,800 | |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,600 | 0.29% | ▼ | -20,700 | 700 | 754 | 698 | 754 | 159,300 |
| 2024-07-31 | UBS AG | 13,400 | 0.22% | ▼ | -16,800 | 700 | 754 | 698 | 754 | 159,300 |
| 2024-07-30 | UBS AG | 30,200 | 0.50% | ▲ | 689 | 735 | 687 | 723 | 361,800 | |
| 2024-07-24 | 個人 | 9,500 | 0.16% | ▼ | 9,500 | 775 | 817 | 721 | 730 | 1,610,000 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 38,300 | 0.64% | ▲ | 775 | 817 | 721 | 730 | 1,610,000 | |
| 2024-07-22 | 個人 | 0 | 0.00% | ▼ | -40,000 | 772 | 915 | 743 | 771 | 12,390,400 |
| 2024-07-22 | 個人 | 42,700 | 0.71% | ▲ | 2,700 | 772 | 915 | 743 | 771 | 12,390,400 |
| 2024-07-19 | 個人 | 40,000 | 0.67% | ▲ | 10,000 | 695 | 765 | 676 | 765 | 3,216,500 |
| 2024-07-18 | 個人 | 30,000 | 0.50% | ▲ | 689 | 760 | 657 | 665 | 4,206,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | ＳＩＧグループ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | ＳＩＧグループ | 2025年３月期 第２四半期決算説明資料 |
| 20241016 | 15:00 | ＳＩＧグループ | 2025年３月期第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240813 | 15:00 | ＳＩＧグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | ＳＩＧグループ | 2025年３月期 第１四半期決算説明資料 |
| 20240809 | 15:00 | ＳＩＧグループ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | ＳＩＧグループ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | ＳＩＧグループ | 連結子会社からの配当金受領に関するお知らせ |
| 20240327 | 15:00 | ＳＩＧグループ | 持分法適用関連会社による自己株式の取得への応募結果に関するお知らせ |
| 20240326 | 15:00 | ＳＩＧグループ | 持分法適用関連会社の異動（株式譲渡）に関するお知らせ |
| 20240315 | 15:00 | ＳＩＧグループ | 子会社等の異動を伴う株式譲渡契約に関する基本合意書締結のお知らせ |
| 20240229 | 15:00 | ＳＩＧグループ | 株式の取得（子会社化）に関するお知らせ |
| 20240213 | 15:00 | ＳＩＧグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ＳＩＧグループ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4386 | 2 | 株主メモ - 株式会社SIGグループ | 2024-06-18 13:24:30 |
| 4386 | 2 | 株式の状況 - 株式会社SIGグループ | 2024-06-18 13:24:29 |
| 4386 | 2 | 財務情報 - 株式会社SIGグループ | 2024-06-18 13:24:28 |
| 4386 | 2 | 役員プロフィール - 株式会社SIGグループ | 2024-06-18 13:24:26 |
| 4386 | 2 | 会社概要 - 株式会社SIGグループ | 2024-06-18 13:24:25 |
| 4386 | 2 | 経営理念 - 株式会社SIGグループ | 2024-06-18 13:24:24 |
| 4386 | 2 | トップメッセージ - 株式会社SIGグループ | 2024-06-18 13:24:23 |
| 4386 | 2 | その他資料 - 株式会社SIGグループ | 2024-06-18 13:24:21 |
| 4386 | 2 | 適時開示資料 - 株式会社SIGグループ | 2024-06-18 13:24:20 |
| 4386 | 2 | 株主通信 - 株式会社SIGグループ | 2024-06-18 13:24:19 |