| 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 | 1,006 | 1,022 | 996 | 1,020 | 23,800 | 18 | 102% | 101% | 214% | ▲▲▲ | 98% | 97% | 98% | 94% | 106% |
| 20240925 | 1,017 | 1,017 | 1,001 | 1,001 | 13,200 | -19 | 98% | 98% | 55% | ▼ | 100% | 99% | 99% | 92% | 104% |
| 20240926 | 1,001 | 1,008 | 988 | 1,002 | 16,200 | 1 | 100% | 100% | 123% | ▲ | 100% | 98% | 98% | 94% | 104% |
| 20240927 | 1,003 | 1,035 | 997 | 1,006 | 44,600 | 4 | 100% | 100% | 275% | ▲▲ | 100% | 100% | 100% | 95% | 104% |
| 20240930 | 980 | 993 | 960 | 979 | 29,100 | -27 | 97% | 100% | 65% | ▼ | 101% | 99% | 100% | 92% | 102% |
| 20241001 | 984 | 997 | 980 | 991 | 3,600 | 12 | 101% | 101% | 12% | ▲ | 99% | 103% | 99% | 93% | 103% |
| 20241002 | 987 | 995 | 980 | 982 | 6,500 | -9 | 99% | 99% | 181% | ▼ | 98% | 102% | 93% | 92% | 102% |
| 20241003 | 996 | 996 | 972 | 977 | 7,200 | -5 | 99% | 98% | 111% | ▼▼ | 101% | 102% | 95% | 96% | 101% |
| 20241004 | 974 | 987 | 974 | 979 | 4,500 | 2 | 100% | 101% | 63% | ▲ | 99% | 101% | 93% | 96% | 102% |
| 20241007 | 984 | 984 | 975 | 976 | 4,400 | -3 | 100% | 99% | 98% | ▼ | 103% | 100% | 92% | 96% | 101% |
| 20241008 | 985 | 1,030 | 977 | 1,018 | 31,000 | 42 | 104% | 103% | 705% | ▲ | 98% | 98% | 90% | 100% | 106% |
| 20241009 | 1,007 | 1,010 | 985 | 987 | 34,200 | -31 | 97% | 98% | 110% | ▼ | 100% | 99% | 92% | 97% | 102% |
| 20241010 | 990 | 995 | 987 | 992 | 4,600 | 5 | 101% | 100% | 13% | ▲ | 99% | 98% | 92% | 97% | 103% |
| 20241011 | 992 | 993 | 979 | 982 | 7,200 | -10 | 99% | 99% | 157% | ▼ | 99% | 94% | 92% | 96% | 101% |
| 20241015 | 988 | 988 | 971 | 983 | 9,100 | 1 | 100% | 99% | 126% | ▲ | 101% | 95% | 94% | 96% | 101% |
| 20241016 | 972 | 985 | 972 | 982 | 4,700 | -1 | 100% | 101% | 52% | ▼ | 99% | 90% | 92% | 96% | 101% |
| 20241017 | 986 | 986 | 973 | 977 | 6,500 | -5 | 99% | 99% | 138% | ▼▼ | 95% | 92% | 93% | 96% | 100% |
| 20241018 | 977 | 977 | 914 | 926 | 47,400 | -51 | 95% | 95% | 729% | ▼▼▼ | 100% | 97% | 102% | 91% | 100% |
| 20241021 | 925 | 942 | 919 | 928 | 15,400 | 2 | 100% | 100% | 32% | ▲ | 96% | 95% | 101% | 91% | 100% |
| 20241022 | 930 | 930 | 880 | 892 | 43,900 | -36 | 96% | 96% | 285% | ▼ | 100% | 100% | 107% | 87% | 100% |
| 20241023 | 884 | 890 | 870 | 887 | 18,200 | -5 | 99% | 100% | 41% | ▼▼ | 101% | 101% | 106% | 87% | 100% |
| 20241024 | 887 | 899 | 866 | 899 | 34,000 | 12 | 101% | 101% | 187% | ▲ | 97% | 103% | 107% | 88% | 101% |
| 20241025 | 885 | 893 | 840 | 860 | 32,300 | -39 | 96% | 97% | 95% | ▼ | 103% | 106% | 110% | 84% | 100% |
| 20241028 | 858 | 888 | 855 | 883 | 10,200 | 23 | 103% | 103% | 32% | ▲ | 100% | 102% | 108% | 87% | 103% |
| 20241029 | 873 | 883 | 863 | 871 | 18,800 | -12 | 99% | 100% | 184% | ▼ | 103% | 102% | 108% | 86% | 101% |
| 20241030 | 876 | 898 | 870 | 898 | 14,700 | 27 | 103% | 103% | 78% | ▲ | 102% | 101% | 106% | 88% | 104% |
| 20241031 | 891 | 914 | 891 | 911 | 6,500 | 13 | 101% | 102% | 44% | ▲▲ | 97% | 99% | 104% | 89% | 106% |
| 20241101 | 910 | 910 | 886 | 886 | 7,500 | -25 | 97% | 97% | 115% | ▼ | 100% | 101% | 105% | 87% | 103% |
| 20241105 | 889 | 890 | 875 | 888 | 3,900 | 2 | 100% | 100% | 52% | ▲ | 100% | 101% | 104% | 87% | 103% |
| 20241106 | 888 | 890 | 870 | 890 | 4,800 | 2 | 100% | 100% | 123% | ▲▲ | 100% | 100% | 102% | 87% | 103% |
| 20241107 | 900 | 904 | 885 | 904 | 6,100 | 14 | 102% | 100% | 127% | ▲▲▲ | 100% | 103% | 105% | 91% | 105% |
| 20241108 | 874 | 886 | 871 | 877 | 16,400 | -27 | 97% | 100% | 269% | ▼ | 102% | 103% | 104% | 88% | 102% |
| 20241111 | 882 | 900 | 882 | 898 | 13,800 | 21 | 102% | 102% | 84% | ▲ | 100% | 105% | 102% | 91% | 104% |
| 20241112 | 895 | 907 | 890 | 895 | 6,600 | -3 | 100% | 100% | 48% | ▼ | 103% | 107% | 103% | 91% | 104% |
| 20241113 | 880 | 909 | 877 | 904 | 12,100 | 9 | 101% | 103% | 183% | ▲ | 98% | 102% | 99% | 92% | 105% |
| 20241114 | 919 | 926 | 888 | 902 | 34,700 | -2 | 100% | 98% | 287% | ▼ | 100% | 102% | 101% | 92% | 105% |
| 20241115 | 902 | 910 | 894 | 905 | 20,000 | 3 | 100% | 100% | 58% | ▲ | 105% | 103% | 101% | 98% | 105% |
| 20241118 | 898 | 943 | 898 | 943 | 20,200 | 38 | 104% | 105% | 101% | ▲▲ | 99% | 97% | 96% | 100% | 110% |
| 20241119 | 942 | 942 | 916 | 936 | 9,200 | -7 | 99% | 99% | 46% | ▼ | 98% | 98% | 97% | 99% | 109% |
| 20241120 | 936 | 940 | 914 | 916 | 11,100 | -20 | 98% | 98% | 121% | ▼▼ | 101% | 101% | 98% | 97% | 107% |
| 20241121 | 911 | 928 | 908 | 921 | 2,400 | 5 | 101% | 101% | 22% | ▲ | 99% | 97% | 96% | 98% | 107% |
| 20241122 | 925 | 930 | 914 | 916 | 3,800 | -5 | 99% | 99% | 158% | ▼ | 99% | 99% | 96% | 97% | 107% |
| 20241125 | 916 | 930 | 880 | 908 | 8,600 | -8 | 99% | 99% | 226% | ▼▼ | 101% | 100% | 96% | 96% | 104% |
| 20241126 | 908 | 916 | 900 | 916 | 3,500 | 8 | 101% | 101% | 41% | ▲ | 98% | 99% | 96% | 97% | 105% |
| 20241127 | 916 | 916 | 897 | 901 | 5,500 | -15 | 98% | 98% | 157% | ▼ | 100% | 101% | 97% | 96% | 103% |
| 20241128 | 901 | 907 | 898 | 900 | 9,400 | -1 | 100% | 100% | 171% | ▼▼ | 101% | 101% | 98% | 95% | 103% |
| 20241129 | 898 | 905 | 898 | 904 | 4,100 | 4 | 100% | 101% | 44% | ▲ | 100% | 99% | 97% | 96% | 103% |
| 20241202 | 902 | 908 | 896 | 899 | 18,500 | -5 | 99% | 100% | 451% | ▼ | 101% | 98% | 97% | 95% | 103% |
| 20241203 | 899 | 904 | 885 | 904 | 17,000 | 5 | 101% | 101% | 92% | ▲ | 100% | 94% | 97% | 96% | 103% |
| 20241204 | 904 | 909 | 899 | 908 | 7,800 | 4 | 100% | 100% | 46% | ▲▲ | 99% | 94% | 96% | 96% | 104% |
| 20241205 | 908 | 908 | 889 | 896 | 20,900 | -12 | 99% | 99% | 268% | ▼ | 100% | 95% | 99% | 95% | 102% |
| 20241206 | 888 | 894 | 880 | 884 | 18,300 | -12 | 99% | 100% | 88% | ▼▼ | 98% | 100% | 0% | 94% | 100% |
| 20241209 | 860 | 865 | 837 | 842 | 64,600 | -42 | 95% | 98% | 353% | ▼▼▼ | 99% | 101% | 0% | 89% | 100% |
| 20241210 | 857 | 867 | 840 | 850 | 26,200 | 8 | 101% | 99% | 41% | ▲ | 99% | 100% | 0% | 90% | 101% |
| 20241211 | 851 | 852 | 840 | 841 | 33,000 | -9 | 99% | 99% | 126% | ▼ | 98% | 102% | 0% | 89% | 100% |
| 20241212 | 856 | 856 | 842 | 843 | 20,200 | 2 | 100% | 98% | 61% | ▲ | 102% | 104% | 0% | 89% | 100% |
| 20241213 | 843 | 865 | 840 | 863 | 22,400 | 20 | 102% | 102% | 111% | ▲▲ | 99% | 102% | 0% | 92% | 103% |
| 20241216 | 860 | 870 | 844 | 854 | 29,600 | -9 | 99% | 99% | 132% | ▼ | 101% | 104% | 0% | 91% | 102% |
| 20241217 | 844 | 860 | 842 | 850 | 19,400 | -4 | 100% | 101% | 66% | ▼▼ | 103% | 0% | 0% | 92% | 101% |
| 20241218 | 847 | 878 | 847 | 871 | 14,500 | 21 | 102% | 103% | 75% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20241219 | 875 | 875 | 863 | 873 | 8,100 | 2 | 100% | 100% | 56% | ▲▲ | 101% | 0% | 0% | 95% | 104% |
| 20241220 | 869 | 877 | 866 | 876 | 7,700 | 3 | 100% | 101% | 95% | ▲▲▲ | % | % | % | 96% | 104% |
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 | 317,800 | 0 | 210,500 | 0 | 107,300 |
| 2024-12-06 | 0 | 310,900 | 0 | 203,200 | 0 | 107,700 |
| 2024-11-29 | 0 | 286,000 | 0 | 192,100 | 0 | 93,900 |
| 2024-11-22 | 0 | 279,900 | 0 | 189,200 | 0 | 90,700 |
| 2024-11-15 | 0 | 285,800 | 0 | 194,200 | 0 | 91,600 |
| 2024-11-08 | 0 | 269,800 | 0 | 194,300 | 0 | 75,500 |
| 2024-11-01 | 0 | 270,000 | 0 | 193,600 | 0 | 76,400 |
| 2024-10-25 | 0 | 282,500 | 0 | 199,600 | 0 | 82,900 |
| 2024-10-18 | 0 | 263,600 | 0 | 187,000 | 0 | 76,600 |
| 2024-10-11 | 0 | 251,200 | 0 | 185,200 | 0 | 66,000 |
| 2024-10-04 | 0 | 253,100 | 0 | 189,100 | 0 | 64,000 |
| 2024-09-27 | 0 | 267,800 | 0 | 199,400 | 0 | 68,400 |
| 2024-09-20 | 0 | 254,900 | 0 | 193,900 | 0 | 61,000 |
| 2024-09-13 | 0 | 245,400 | 0 | 181,800 | 0 | 63,600 |
| 2024-09-06 | 0 | 242,900 | 0 | 180,300 | 0 | 62,600 |
| 2024-08-30 | 0 | 271,000 | 0 | 179,900 | 0 | 91,100 |
| 2024-08-23 | 0 | 274,500 | 0 | 176,100 | 0 | 98,400 |
| 2024-08-16 | 0 | 266,400 | 0 | 175,900 | 0 | 90,500 |
| 2024-08-09 | 0 | 273,000 | 0 | 174,500 | 0 | 98,500 |
| 2024-08-02 | 0 | 298,000 | 0 | 187,900 | 0 | 110,100 |
| 2024-07-26 | 0 | 339,300 | 0 | 201,100 | 0 | 138,200 |
| 2024-07-19 | 0 | 345,300 | 0 | 199,100 | 0 | 146,200 |
| 2024-07-12 | 0 | 374,100 | 0 | 204,000 | 0 | 170,100 |
| 2024-07-05 | 0 | 387,600 | 0 | 194,300 | 0 | 193,300 |
| 2024-06-28 | 0 | 357,500 | 0 | 201,600 | 0 | 155,900 |
| 2024-06-21 | 0 | 358,400 | 0 | 203,600 | 0 | 154,800 |
| 2024-06-14 | 0 | 359,000 | 0 | 198,700 | 0 | 160,300 |
| 2024-06-07 | 0 | 363,000 | 0 | 197,800 | 0 | 165,200 |
| 2024-05-31 | 0 | 372,400 | 0 | 194,000 | 0 | 178,400 |
| 2024-05-24 | 0 | 369,400 | 0 | 194,200 | 0 | 175,200 |
| 2024-05-17 | 0 | 367,400 | 0 | 190,000 | 0 | 177,400 |
| 2024-05-10 | 0 | 352,200 | 0 | 156,700 | 0 | 195,500 |
| 2024-05-02 | 0 | 357,700 | 0 | 157,600 | 0 | 200,100 |
| 2024-04-26 | 0 | 359,500 | 0 | 157,700 | 0 | 201,800 |
| 2024-04-19 | 300 | 365,700 | 300 | 158,900 | 0 | 206,800 |
| 2024-04-12 | 0 | 379,600 | 0 | 159,400 | 0 | 220,200 |
| 2024-04-05 | 0 | 382,900 | 0 | 165,500 | 0 | 217,400 |
| 2024-03-29 | 0 | 387,500 | 0 | 169,000 | 0 | 218,500 |
| 2024-03-22 | 0 | 376,700 | 0 | 168,500 | 0 | 208,200 |
| 2024-03-15 | 0 | 368,100 | 0 | 165,100 | 0 | 203,000 |
| 2024-03-08 | 0 | 358,200 | 0 | 159,900 | 0 | 198,300 |
| 2024-03-01 | 0 | 331,800 | 0 | 156,200 | 0 | 175,600 |
| 2024-02-22 | 0 | 287,300 | 0 | 144,200 | 0 | 143,100 |
| 2024-02-16 | 0 | 297,500 | 0 | 143,200 | 0 | 154,300 |
| 2024-02-09 | 0 | 282,200 | 0 | 134,500 | 0 | 147,700 |
| 2024-02-02 | 0 | 289,200 | 0 | 138,100 | 0 | 151,100 |
| 2024-01-26 | 0 | 274,700 | 0 | 134,700 | 0 | 140,000 |
| 2024-01-19 | 0 | 269,000 | 0 | 138,100 | 0 | 130,900 |
| 2024-01-12 | 0 | 243,300 | 0 | 130,100 | 0 | 113,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | Ｇ－Ｓ＆Ｊ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241113 | 16:00 | Ｇ－Ｓ＆Ｊ | 2025年３月期 第２四半期決算説明資料 |
| 20241023 | 16:00 | Ｇ－Ｓ＆Ｊ | 2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20240918 | 16:00 | Ｇ－Ｓ＆Ｊ | 組織変更及び人事異動に関するお知らせ |
| 20240814 | 15:00 | Ｇ－Ｓ＆Ｊ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－Ｓ＆Ｊ | 2025年３月期 第１四半期決算説明資料 |
| 20240627 | 17:00 | Ｇ－Ｓ＆Ｊ | 支配株主等に関する事項について |
| 20240521 | 16:00 | Ｇ－Ｓ＆Ｊ | 2024年３月期 決算説明資料 |
| 20240515 | 16:00 | Ｇ－Ｓ＆Ｊ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240515 | 16:00 | Ｇ－Ｓ＆Ｊ | 事業計画及び成長可能性に関する事項（中期経営計画） |
| 20240327 | 15:00 | Ｇ－Ｓ＆Ｊ | 組織変更及び人事異動に関するお知らせ |
| 20240228 | 16:00 | Ｇ－Ｓ＆Ｊ | 上場調達資金の充当予定時期等変更に関するお知らせ |
| 20240214 | 15:00 | Ｇ－Ｓ＆Ｊ | 2024年3月期 第3四半期 決算説明資料 |
| 20240214 | 15:00 | Ｇ－Ｓ＆Ｊ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240111 | 17:00 | Ｇ－Ｓ＆Ｊ | 第三者割当増資の結果に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5599 | 1 | Ｓ＆Ｊ株式会社｜最適なセキュリティサービスをお客様へ | 2024-12-22 04:20:35 |
| 5599 | 2 | インシデント対応訓練サービス | Ｓ＆Ｊ株式会社 | 2024-06-21 22:35:36 |
| 5599 | 2 | 免責事項 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:31 |
| 5599 | 2 | 電子公告 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:30 |
| 5599 | 2 | よくあるご質問 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:28 |
| 5599 | 2 | 株主総会 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:26 |
| 5599 | 2 | 株式情報 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:24 |
| 5599 | 2 | 有価証券報告書 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:23 |
| 5599 | 2 | 決算説明資料 | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:21 |
| 5599 | 2 | 財務ハイライト | Ｓ＆Ｊ株式会社 | 2024-06-14 16:40:19 |