| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,130 | 1,170 | 1,106 | 1,147 | 41,600 | -2 | 100% | 102% | 136% | ▼▼▼ | 101% | 102% | 101% | 95% | 111% |
| 20240726 | 1,130 | 1,157 | 1,130 | 1,144 | 8,000 | -3 | 100% | 101% | 19% | ▼▼▼▼ | 102% | 98% | 99% | 94% | 109% |
| 20240729 | 1,144 | 1,169 | 1,132 | 1,164 | 12,200 | 20 | 102% | 102% | 153% | ▲ | 98% | 86% | 97% | 96% | 109% |
| 20240730 | 1,168 | 1,168 | 1,141 | 1,147 | 11,900 | -17 | 99% | 98% | 98% | ▼ | 103% | 87% | 101% | 95% | 103% |
| 20240731 | 1,121 | 1,157 | 1,117 | 1,157 | 27,100 | 10 | 101% | 103% | 228% | ▲ | 98% | 88% | 97% | 96% | 104% |
| 20240801 | 1,150 | 1,157 | 1,100 | 1,123 | 60,700 | -34 | 97% | 98% | 224% | ▼ | 93% | 94% | 101% | 93% | 101% |
| 20240802 | 1,078 | 1,108 | 1,000 | 1,002 | 55,900 | -121 | 89% | 93% | 92% | ▼▼ | 99% | 103% | 111% | 83% | 100% |
| 20240805 | 984 | 1,011 | 850 | 970 | 82,900 | -32 | 97% | 99% | 148% | ▼▼▼ | 96% | 110% | 112% | 80% | 100% |
| 20240806 | 970 | 1,014 | 928 | 931 | 27,400 | -39 | 96% | 96% | 33% | ▼▼▼▼ | 109% | 115% | 117% | 77% | 100% |
| 20240807 | 930 | 1,033 | 930 | 1,011 | 20,800 | 80 | 109% | 109% | 76% | ▲ | 101% | 116% | 111% | 83% | 109% |
| 20240808 | 981 | 1,029 | 981 | 992 | 15,700 | -19 | 98% | 101% | 75% | ▼ | 101% | 113% | 108% | 83% | 107% |
| 20240809 | 1,004 | 1,032 | 993 | 1,011 | 19,500 | 19 | 102% | 101% | 124% | ▲ | 105% | 110% | 107% | 84% | 109% |
| 20240813 | 1,014 | 1,069 | 1,014 | 1,068 | 18,500 | 57 | 106% | 105% | 95% | ▲▲ | 96% | 100% | 100% | 89% | 115% |
| 20240814 | 1,069 | 1,080 | 1,012 | 1,028 | 21,600 | -40 | 96% | 96% | 117% | ▼ | 105% | 98% | 98% | 86% | 110% |
| 20240815 | 1,083 | 1,158 | 1,083 | 1,136 | 75,500 | 108 | 111% | 105% | 350% | ▲ | 98% | 93% | 94% | 95% | 122% |
| 20240816 | 1,136 | 1,144 | 1,100 | 1,112 | 21,700 | -24 | 98% | 98% | 29% | ▼ | 96% | 94% | 96% | 93% | 119% |
| 20240819 | 1,110 | 1,110 | 1,071 | 1,071 | 24,200 | -41 | 96% | 96% | 112% | ▼▼ | 99% | 99% | 99% | 89% | 115% |
| 20240820 | 1,078 | 1,091 | 1,058 | 1,062 | 15,000 | -9 | 99% | 99% | 62% | ▼▼▼ | 100% | 103% | 96% | 90% | 114% |
| 20240821 | 1,055 | 1,055 | 1,001 | 1,052 | 8,000 | -10 | 99% | 100% | 53% | ▼▼▼▼ | 101% | 106% | 99% | 90% | 113% |
| 20240822 | 1,028 | 1,046 | 1,016 | 1,039 | 10,700 | -13 | 99% | 101% | 134% | ▼▼▼▼▼ | 101% | 100% | 98% | 89% | 112% |
| 20240823 | 1,032 | 1,043 | 1,020 | 1,038 | 2,900 | -1 | 100% | 101% | 27% | ▼▼▼▼▼▼ | 101% | 99% | 96% | 89% | 111% |
| 20240826 | 1,061 | 1,068 | 1,037 | 1,068 | 10,400 | 30 | 103% | 101% | 359% | ▲ | 101% | 97% | 95% | 92% | 115% |
| 20240827 | 1,075 | 1,088 | 1,042 | 1,088 | 8,700 | 20 | 102% | 101% | 84% | ▲▲ | 97% | 100% | 96% | 94% | 117% |
| 20240828 | 1,067 | 1,067 | 1,030 | 1,034 | 10,400 | -54 | 95% | 97% | 120% | ▼ | 101% | 105% | 101% | 89% | 111% |
| 20240829 | 1,012 | 1,040 | 1,012 | 1,019 | 10,500 | -15 | 99% | 101% | 101% | ▼▼ | 103% | 98% | 100% | 90% | 109% |
| 20240830 | 1,019 | 1,047 | 1,019 | 1,047 | 5,200 | 28 | 103% | 103% | 50% | ▲ | 100% | 96% | 97% | 92% | 112% |
| 20240902 | 1,048 | 1,058 | 1,035 | 1,046 | 3,100 | -1 | 100% | 100% | 60% | ▼ | 102% | 95% | 97% | 92% | 112% |
| 20240903 | 1,048 | 1,068 | 1,045 | 1,064 | 10,800 | 18 | 102% | 102% | 348% | ▲ | 98% | 97% | 100% | 94% | 114% |
| 20240904 | 1,022 | 1,035 | 1,000 | 1,001 | 20,000 | -63 | 94% | 98% | 185% | ▼ | 101% | 98% | 103% | 88% | 101% |
| 20240905 | 989 | 1,029 | 989 | 1,002 | 22,900 | 1 | 100% | 101% | 115% | ▲ | 101% | 101% | 104% | 88% | 101% |
| 20240906 | 979 | 997 | 962 | 985 | 35,600 | -17 | 98% | 101% | 155% | ▼ | 104% | 106% | 107% | 87% | 100% |
| 20240909 | 955 | 995 | 949 | 994 | 17,100 | 9 | 101% | 104% | 48% | ▲ | 98% | 102% | 103% | 88% | 101% |
| 20240910 | 990 | 995 | 970 | 970 | 3,900 | -24 | 98% | 98% | 23% | ▼ | 99% | 101% | 105% | 85% | 100% |
| 20240911 | 971 | 984 | 955 | 963 | 8,400 | -7 | 99% | 99% | 215% | ▼▼ | 102% | 103% | 105% | 85% | 100% |
| 20240912 | 969 | 988 | 969 | 987 | 5,100 | 24 | 102% | 102% | 61% | ▲ | 103% | 102% | 103% | 89% | 102% |
| 20240913 | 986 | 1,013 | 986 | 1,013 | 8,600 | 26 | 103% | 103% | 169% | ▲▲ | 97% | 101% | 100% | 93% | 105% |
| 20240917 | 1,013 | 1,013 | 961 | 982 | 32,400 | -31 | 97% | 97% | 377% | ▼ | 99% | 103% | 102% | 90% | 102% |
| 20240918 | 994 | 994 | 976 | 980 | 8,200 | -2 | 100% | 99% | 25% | ▼▼ | 102% | 102% | 103% | 90% | 102% |
| 20240919 | 986 | 1,010 | 984 | 1,001 | 11,900 | 21 | 102% | 102% | 145% | ▲ | 100% | 100% | 102% | 92% | 104% |
| 20240920 | 1,002 | 1,006 | 980 | 1,002 | 11,100 | 1 | 100% | 100% | 93% | ▲▲ | 101% | 100% | 101% | 92% | 104% |
| 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% | 91% | 96% | 102% |
| 20241007 | 984 | 984 | 975 | 976 | 4,400 | -3 | 100% | 99% | 98% | ▼ | 103% | 100% | 0% | 96% | 101% |
| 20241008 | 985 | 1,030 | 977 | 1,018 | 31,000 | 42 | 104% | 103% | 705% | ▲ | 98% | 98% | 0% | 100% | 106% |
| 20241009 | 1,007 | 1,010 | 985 | 987 | 34,200 | -31 | 97% | 98% | 110% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241010 | 990 | 995 | 987 | 992 | 4,600 | 5 | 101% | 100% | 13% | ▲ | 99% | 98% | 0% | 97% | 103% |
| 20241011 | 992 | 993 | 979 | 982 | 7,200 | -10 | 99% | 99% | 157% | ▼ | 99% | 94% | 0% | 96% | 101% |
| 20241015 | 988 | 988 | 971 | 983 | 9,100 | 1 | 100% | 99% | 126% | ▲ | 101% | 95% | 0% | 96% | 101% |
| 20241016 | 972 | 985 | 972 | 982 | 4,700 | -1 | 100% | 101% | 52% | ▼ | 99% | 90% | 0% | 96% | 101% |
| 20241017 | 986 | 986 | 973 | 977 | 6,500 | -5 | 99% | 99% | 138% | ▼▼ | 95% | 0% | 0% | 96% | 100% |
| 20241018 | 977 | 977 | 914 | 926 | 47,400 | -51 | 95% | 95% | 729% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 925 | 942 | 919 | 928 | 15,400 | 2 | 100% | 100% | 32% | ▲ | 96% | 0% | 0% | 91% | 100% |
| 20241022 | 930 | 930 | 880 | 892 | 43,900 | -36 | 96% | 96% | 285% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:23:52 |
| 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 |