| 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 | 1,273 | 1,275 | 1,273 | 1,273 | 5,200 | -1 | 100% | 100% | 236% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20240925 | 1,270 | 1,275 | 1,260 | 1,275 | 2,700 | 2 | 100% | 100% | 52% | ▲ | 101% | 101% | 102% | 97% | 103% |
| 20240926 | 1,264 | 1,281 | 1,264 | 1,274 | 2,400 | -1 | 100% | 101% | 89% | ▼ | 102% | 100% | 102% | 97% | 103% |
| 20240927 | 1,264 | 1,314 | 1,261 | 1,284 | 2,900 | 10 | 101% | 102% | 121% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20240930 | 1,261 | 1,278 | 1,258 | 1,278 | 1,000 | -6 | 100% | 101% | 34% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20241001 | 1,278 | 1,279 | 1,266 | 1,279 | 500 | 1 | 100% | 100% | 50% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20241002 | 1,256 | 1,287 | 1,256 | 1,259 | 1,000 | -20 | 98% | 100% | 200% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241003 | 1,266 | 1,284 | 1,262 | 1,262 | 1,600 | 3 | 100% | 100% | 160% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241004 | 1,262 | 1,264 | 1,260 | 1,260 | 1,100 | -2 | 100% | 100% | 69% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241007 | 1,278 | 1,278 | 1,261 | 1,261 | 400 | 1 | 100% | 99% | 36% | ▲ | 101% | 102% | 100% | 96% | 100% |
| 20241008 | 1,262 | 1,271 | 1,262 | 1,271 | 1,000 | 10 | 101% | 101% | 250% | ▲▲ | 100% | 102% | 100% | 97% | 101% |
| 20241009 | 1,270 | 1,272 | 1,270 | 1,270 | 700 | -1 | 100% | 100% | 70% | ▼ | 100% | 102% | 100% | 97% | 101% |
| 20241010 | 1,270 | 1,278 | 1,270 | 1,271 | 600 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20241011 | 1,270 | 1,270 | 1,262 | 1,270 | 500 | -1 | 100% | 100% | 83% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241015 | 1,297 | 1,297 | 1,276 | 1,291 | 1,300 | 21 | 102% | 100% | 260% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241016 | 1,291 | 1,292 | 1,272 | 1,292 | 1,000 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241017 | 1,291 | 1,291 | 1,276 | 1,287 | 500 | -5 | 100% | 100% | 50% | ▼ | 101% | 100% | 99% | 100% | 102% |
| 20241018 | 1,272 | 1,287 | 1,272 | 1,287 | 300 | 0 | 100% | 101% | 60% | -- | 99% | 98% | 98% | 100% | 102% |
| 20241021 | 1,290 | 1,290 | 1,270 | 1,277 | 1,700 | -10 | 99% | 99% | 567% | ▼ | 100% | 98% | 99% | 99% | 101% |
| 20241022 | 1,282 | 1,287 | 1,275 | 1,287 | 400 | 10 | 101% | 100% | 24% | ▲ | 99% | 98% | 98% | 100% | 102% |
| 20241023 | 1,283 | 1,283 | 1,268 | 1,268 | 900 | -19 | 99% | 99% | 225% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20241024 | 1,268 | 1,268 | 1,258 | 1,258 | 1,000 | -10 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241025 | 1,267 | 1,267 | 1,252 | 1,252 | 600 | -6 | 100% | 99% | 60% | ▼▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241028 | 1,267 | 1,267 | 1,256 | 1,256 | 700 | 4 | 100% | 99% | 117% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241029 | 1,256 | 1,256 | 1,251 | 1,252 | 1,400 | -4 | 100% | 100% | 200% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241030 | 1,267 | 1,267 | 1,252 | 1,252 | 1,200 | 0 | 100% | 99% | 86% | -- | 100% | 101% | 101% | 97% | 100% |
| 20241031 | 1,252 | 1,266 | 1,252 | 1,254 | 300 | 2 | 100% | 100% | 25% | ▲ | 99% | 99% | 100% | 97% | 100% |
| 20241101 | 1,262 | 1,262 | 1,250 | 1,250 | 1,200 | -4 | 100% | 99% | 400% | ▼ | 98% | 99% | 100% | 97% | 100% |
| 20241105 | 1,267 | 1,267 | 1,231 | 1,246 | 2,200 | -4 | 100% | 98% | 183% | ▼▼ | 102% | 101% | 101% | 96% | 100% |
| 20241106 | 1,246 | 1,267 | 1,235 | 1,265 | 2,000 | 19 | 102% | 102% | 91% | ▲ | 98% | 99% | 99% | 98% | 102% |
| 20241107 | 1,269 | 1,269 | 1,245 | 1,245 | 1,000 | -20 | 98% | 98% | 50% | ▼ | 99% | 101% | 101% | 96% | 100% |
| 20241108 | 1,249 | 1,250 | 1,241 | 1,241 | 1,000 | -4 | 100% | 99% | 100% | ▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20241111 | 1,245 | 1,268 | 1,245 | 1,259 | 900 | 18 | 101% | 101% | 90% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241112 | 1,260 | 1,261 | 1,246 | 1,259 | 500 | 0 | 100% | 100% | 56% | -- | 99% | 100% | 100% | 97% | 101% |
| 20241113 | 1,260 | 1,263 | 1,246 | 1,250 | 1,400 | -9 | 99% | 99% | 280% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20241114 | 1,250 | 1,263 | 1,248 | 1,263 | 800 | 13 | 101% | 101% | 57% | ▲ | 100% | 99% | 100% | 98% | 102% |
| 20241115 | 1,264 | 1,264 | 1,247 | 1,259 | 4,300 | -4 | 100% | 100% | 538% | ▼ | 101% | 101% | 103% | 98% | 101% |
| 20241118 | 1,244 | 1,258 | 1,244 | 1,256 | 1,100 | -3 | 100% | 101% | 26% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241119 | 1,248 | 1,249 | 1,244 | 1,249 | 1,100 | -7 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20241120 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1 | 100% | 100% | 18% | ▲ | 100% | 99% | 103% | 99% | 101% |
| 20241121 | 1,255 | 1,255 | 1,236 | 1,253 | 2,000 | 3 | 100% | 100% | 1000% | ▲▲ | 101% | 101% | 104% | 99% | 101% |
| 20241122 | 1,236 | 1,257 | 1,236 | 1,250 | 500 | -3 | 100% | 101% | 25% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241125 | 1,250 | 1,250 | 1,244 | 1,245 | 3,700 | -5 | 100% | 100% | 740% | ▼▼ | 99% | 101% | 103% | 98% | 100% |
| 20241126 | 1,252 | 1,255 | 1,241 | 1,241 | 2,600 | -4 | 100% | 99% | 70% | ▼▼▼ | 99% | 100% | 103% | 98% | 100% |
| 20241127 | 1,257 | 1,257 | 1,241 | 1,246 | 1,400 | 5 | 100% | 99% | 54% | ▲ | 100% | 101% | 104% | 98% | 100% |
| 20241128 | 1,241 | 1,251 | 1,241 | 1,241 | 1,500 | -5 | 100% | 100% | 107% | ▼ | 100% | 101% | 104% | 98% | 100% |
| 20241129 | 1,240 | 1,260 | 1,240 | 1,245 | 4,300 | 4 | 100% | 100% | 287% | ▲ | 101% | 100% | 103% | 98% | 100% |
| 20241202 | 1,251 | 1,262 | 1,251 | 1,261 | 700 | 16 | 101% | 101% | 16% | ▲▲ | 101% | 101% | 103% | 100% | 102% |
| 20241203 | 1,249 | 1,259 | 1,246 | 1,256 | 900 | -5 | 100% | 101% | 129% | ▼ | 99% | 100% | 103% | 99% | 101% |
| 20241204 | 1,258 | 1,258 | 1,248 | 1,248 | 700 | -8 | 99% | 99% | 78% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241205 | 1,259 | 1,259 | 1,242 | 1,255 | 4,000 | 7 | 101% | 100% | 571% | ▲ | 99% | 101% | 101% | 99% | 101% |
| 20241206 | 1,255 | 1,255 | 1,244 | 1,244 | 1,000 | -11 | 99% | 99% | 25% | ▼ | 100% | 102% | 0% | 98% | 100% |
| 20241209 | 1,257 | 1,258 | 1,257 | 1,258 | 900 | 14 | 101% | 100% | 90% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20241210 | 1,263 | 1,265 | 1,258 | 1,263 | 1,100 | 5 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 1,270 | 1,290 | 1,264 | 1,264 | 4,900 | 1 | 100% | 100% | 445% | ▲▲▲ | 100% | 102% | 0% | 100% | 102% |
| 20241212 | 1,264 | 1,280 | 1,260 | 1,260 | 2,500 | -4 | 100% | 100% | 51% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20241213 | 1,277 | 1,279 | 1,270 | 1,279 | 1,800 | 19 | 102% | 100% | 72% | ▲ | 98% | 99% | 0% | 100% | 103% |
| 20241216 | 1,294 | 1,294 | 1,261 | 1,263 | 2,500 | -16 | 99% | 98% | 139% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 1,274 | 1,274 | 1,272 | 1,272 | 900 | 9 | 101% | 100% | 36% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241218 | 1,280 | 1,291 | 1,263 | 1,291 | 1,000 | 19 | 101% | 101% | 111% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 1,289 | 1,289 | 1,268 | 1,287 | 1,800 | -4 | 100% | 100% | 180% | ▼ | 98% | 0% | 0% | 100% | 104% |
| 20241220 | 1,295 | 1,296 | 1,268 | 1,269 | 3,000 | -18 | 99% | 98% | 167% | ▼▼ | % | % | % | 98% | 102% |
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 | 64,400 | 0 | 55,000 | 0 | 9,400 |
| 2024-12-06 | 0 | 64,700 | 0 | 55,400 | 0 | 9,300 |
| 2024-11-29 | 0 | 64,800 | 0 | 55,400 | 0 | 9,400 |
| 2024-11-22 | 0 | 67,800 | 0 | 55,500 | 0 | 12,300 |
| 2024-11-15 | 0 | 67,500 | 0 | 55,500 | 0 | 12,000 |
| 2024-11-08 | 0 | 64,700 | 0 | 55,300 | 0 | 9,400 |
| 2024-11-01 | 0 | 65,300 | 0 | 55,500 | 0 | 9,800 |
| 2024-10-25 | 0 | 63,500 | 0 | 55,100 | 0 | 8,400 |
| 2024-10-18 | 0 | 63,700 | 0 | 55,100 | 0 | 8,600 |
| 2024-10-11 | 0 | 63,300 | 0 | 55,000 | 0 | 8,300 |
| 2024-10-04 | 0 | 63,400 | 0 | 55,300 | 0 | 8,100 |
| 2024-09-27 | 0 | 66,000 | 0 | 54,700 | 0 | 11,300 |
| 2024-09-20 | 0 | 62,000 | 0 | 53,300 | 0 | 8,700 |
| 2024-09-13 | 0 | 119,100 | 0 | 109,700 | 0 | 9,400 |
| 2024-09-06 | 0 | 120,300 | 0 | 110,900 | 0 | 9,400 |
| 2024-08-30 | 0 | 121,100 | 0 | 111,200 | 0 | 9,900 |
| 2024-08-23 | 0 | 117,500 | 0 | 107,700 | 0 | 9,800 |
| 2024-08-16 | 0 | 114,500 | 0 | 107,600 | 0 | 6,900 |
| 2024-08-09 | 0 | 96,800 | 0 | 91,600 | 0 | 5,200 |
| 2024-08-02 | 0 | 107,500 | 0 | 99,500 | 0 | 8,000 |
| 2024-07-26 | 0 | 108,600 | 0 | 98,100 | 0 | 10,500 |
| 2024-07-19 | 0 | 108,800 | 0 | 99,400 | 0 | 9,400 |
| 2024-07-12 | 0 | 110,400 | 0 | 100,300 | 0 | 10,100 |
| 2024-07-05 | 0 | 110,000 | 0 | 99,100 | 0 | 10,900 |
| 2024-06-28 | 0 | 110,700 | 0 | 93,600 | 0 | 17,100 |
| 2024-06-21 | 0 | 109,100 | 0 | 92,300 | 0 | 16,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 16:00 | 昭和システム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 16:00 | 昭和システム | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240520 | 16:00 | 昭和システム | 剰余金の配当に関するお知らせ |
| 20240520 | 16:00 | 昭和システム | 役員の異動に関するお知らせ |
| 20240513 | 16:00 | 昭和システム | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240325 | 16:00 | 昭和システム | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240311 | 16:00 | 昭和システム | 役員の辞任及び組織変更並びに人事異動についてのお知らせ |
| 20240213 | 10:00 | 昭和システム | 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 |
| 20240209 | 16:00 | 昭和システム | 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 |
| 20240209 | 16:00 | 昭和システム | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4752 | 1 | 株式会社 昭和システムエンジニアリング | 2024-12-22 02:25:41 |
| 4752 | 2 | 株式会社 昭和システムエンジニアリング | 2024-06-26 17:34:22 |
| 4752 | 2 | 第５８回定時株主総会臨時報告書掲載 | 2024-06-26 16:17:27 |
| 4752 | 3 | 人事異動に関するお知らせ | 2024-12-11 03:32:16 |
| 4752 | 3 | 役員の異動に関するお知らせ | 2024-06-26 16:17:30 |
| 4752 | 3 | 剰余金の配当に関するお知らせ | 2024-06-26 16:17:28 |