| 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 | 850 | 855 | 845 | 852 | 186,400 | 7 | 101% | 100% | 76% | ▲ | 100% | 106% | 118% | 91% | 101% |
| 20250121 | 850 | 854 | 840 | 851 | 210,700 | -1 | 100% | 100% | 113% | ▼ | 102% | 107% | 117% | 91% | 101% |
| 20250122 | 862 | 888 | 862 | 883 | 260,200 | 32 | 104% | 102% | 123% | ▲ | 101% | 108% | 116% | 94% | 104% |
| 20250123 | 868 | 885 | 867 | 873 | 258,200 | -10 | 99% | 101% | 99% | ▼ | 102% | 108% | 114% | 93% | 103% |
| 20250124 | 880 | 902 | 876 | 897 | 308,200 | 24 | 103% | 102% | 119% | ▲ | 99% | 105% | 111% | 96% | 106% |
| 20250127 | 908 | 913 | 895 | 900 | 420,900 | 3 | 100% | 99% | 137% | ▲▲ | 103% | 105% | 113% | 96% | 107% |
| 20250128 | 892 | 921 | 889 | 920 | 396,700 | 20 | 102% | 103% | 94% | ▲▲▲ | 101% | 100% | 108% | 98% | 109% |
| 20250129 | 929 | 969 | 927 | 940 | 675,000 | 20 | 102% | 101% | 170% | ▲▲▲▲ | 102% | 99% | 108% | 100% | 111% |
| 20250130 | 933 | 953 | 929 | 952 | 235,900 | 12 | 101% | 102% | 35% | ▲▲▲▲▲ | 99% | 98% | 106% | 100% | 113% |
| 20250131 | 946 | 947 | 935 | 941 | 247,700 | -11 | 99% | 99% | 105% | ▼ | 100% | 105% | 108% | 99% | 111% |
| 20250203 | 930 | 941 | 920 | 928 | 569,000 | -13 | 99% | 100% | 230% | ▼▼ | 97% | 105% | 108% | 97% | 110% |
| 20250204 | 939 | 939 | 906 | 908 | 364,500 | -20 | 98% | 97% | 64% | ▼▼▼ | 101% | 109% | 110% | 95% | 107% |
| 20250205 | 915 | 921 | 905 | 921 | 263,500 | 13 | 101% | 101% | 72% | ▲ | 100% | 109% | 109% | 97% | 109% |
| 20250206 | 925 | 948 | 925 | 929 | 489,900 | 8 | 101% | 100% | 186% | ▲▲ | 110% | 113% | 114% | 98% | 110% |
| 20250207 | 888 | 987 | 888 | 976 | 1,075,500 | 47 | 105% | 110% | 220% | ▲▲▲ | 104% | 106% | 107% | 100% | 116% |
| 20250210 | 946 | 983 | 936 | 983 | 850,700 | 7 | 101% | 104% | 79% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 116% |
| 20250212 | 983 | 1,020 | 972 | 996 | 1,262,200 | 13 | 101% | 101% | 148% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 118% |
| 20250213 | 1,005 | 1,020 | 1,000 | 1,004 | 532,000 | 8 | 101% | 100% | 42% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 119% |
| 20250214 | 1,002 | 1,009 | 981 | 1,000 | 509,300 | -4 | 100% | 100% | 96% | ▼ | 98% | 97% | 101% | 100% | 118% |
| 20250217 | 1,000 | 1,006 | 982 | 983 | 262,100 | -17 | 98% | 98% | 51% | ▼▼ | 102% | 96% | 97% | 98% | 116% |
| 20250218 | 990 | 1,012 | 990 | 1,007 | 404,400 | 24 | 102% | 102% | 154% | ▲ | 100% | 97% | 97% | 100% | 118% |
| 20250219 | 991 | 998 | 983 | 995 | 264,000 | -12 | 99% | 100% | 65% | ▼ | 98% | 97% | 97% | 99% | 114% |
| 20250220 | 990 | 1,000 | 955 | 968 | 316,300 | -27 | 97% | 98% | 120% | ▼▼ | 100% | 105% | 102% | 96% | 111% |
| 20250225 | 945 | 955 | 939 | 949 | 187,600 | -19 | 98% | 100% | 59% | ▼▼▼ | 100% | 106% | 102% | 94% | 106% |
| 20250226 | 945 | 953 | 933 | 946 | 296,800 | -3 | 100% | 100% | 158% | ▼▼▼▼ | 101% | 106% | 102% | 94% | 105% |
| 20250227 | 950 | 960 | 944 | 960 | 314,500 | 14 | 101% | 101% | 106% | ▲ | 100% | 105% | 101% | 95% | 106% |
| 20250228 | 958 | 962 | 948 | 955 | 363,900 | -5 | 99% | 100% | 116% | ▼ | 102% | 99% | 100% | 95% | 105% |
| 20250303 | 967 | 996 | 955 | 988 | 345,500 | 33 | 103% | 102% | 95% | ▲ | 101% | 96% | 98% | 98% | 109% |
| 20250304 | 988 | 998 | 978 | 998 | 323,400 | 10 | 101% | 101% | 94% | ▲▲ | 101% | 92% | 97% | 99% | 110% |
| 20250305 | 1,000 | 1,016 | 985 | 1,010 | 316,200 | 12 | 101% | 101% | 98% | ▲▲▲ | 95% | 93% | 93% | 100% | 111% |
| 20250306 | 1,014 | 1,015 | 960 | 962 | 355,000 | -48 | 95% | 95% | 112% | ▼ | 100% | 100% | 100% | 95% | 106% |
| 20250307 | 949 | 961 | 935 | 949 | 358,700 | -13 | 99% | 100% | 101% | ▼▼ | 97% | 100% | 100% | 94% | 103% |
| 20250310 | 945 | 945 | 921 | 921 | 347,700 | -28 | 97% | 97% | 97% | ▼▼▼ | 101% | 104% | 104% | 91% | 100% |
| 20250311 | 909 | 924 | 888 | 918 | 509,800 | -3 | 100% | 101% | 147% | ▼▼▼▼ | 104% | 105% | 103% | 91% | 100% |
| 20250312 | 910 | 960 | 907 | 944 | 343,400 | 26 | 103% | 104% | 67% | ▲ | 100% | 102% | 101% | 93% | 103% |
| 20250313 | 948 | 964 | 944 | 948 | 200,600 | 4 | 100% | 100% | 58% | ▲▲ | 100% | 102% | 103% | 94% | 103% |
| 20250314 | 944 | 955 | 932 | 948 | 235,900 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 102% | 94% | 103% |
| 20250317 | 953 | 957 | 934 | 942 | 219,100 | -6 | 99% | 99% | 93% | ▼ | 99% | 99% | 103% | 93% | 103% |
| 20250318 | 957 | 969 | 949 | 952 | 181,500 | 10 | 101% | 99% | 83% | ▲ | 101% | 99% | 105% | 94% | 104% |
| 20250319 | 953 | 968 | 951 | 965 | 195,000 | 13 | 101% | 101% | 107% | ▲▲ | 99% | 99% | 108% | 96% | 105% |
| 20250321 | 950 | 950 | 936 | 939 | 295,100 | -26 | 97% | 99% | 151% | ▼ | 99% | 100% | 109% | 93% | 102% |
| 20250324 | 944 | 951 | 931 | 931 | 175,700 | -8 | 99% | 99% | 60% | ▼▼ | 101% | 100% | 110% | 92% | 101% |
| 20250325 | 936 | 946 | 935 | 945 | 145,900 | 14 | 102% | 101% | 83% | ▲ | 100% | 99% | 109% | 94% | 103% |
| 20250326 | 945 | 948 | 939 | 944 | 269,200 | -1 | 100% | 100% | 185% | ▼ | 100% | 99% | 110% | 93% | 103% |
| 20250327 | 937 | 951 | 934 | 941 | 360,600 | -3 | 100% | 100% | 134% | ▼▼ | 101% | 100% | 112% | 93% | 103% |
| 20250328 | 921 | 943 | 920 | 932 | 275,000 | -9 | 99% | 101% | 76% | ▼▼▼ | 102% | 100% | 112% | 92% | 102% |
| 20250331 | 918 | 946 | 905 | 937 | 369,800 | 5 | 101% | 102% | 134% | ▲ | 98% | 96% | 109% | 93% | 102% |
| 20250401 | 941 | 956 | 926 | 926 | 221,200 | -11 | 99% | 98% | 60% | ▼ | 98% | 97% | 110% | 92% | 101% |
| 20250402 | 934 | 941 | 906 | 915 | 272,800 | -11 | 99% | 98% | 123% | ▼▼ | 102% | 104% | 114% | 91% | 100% |
| 20250403 | 900 | 940 | 895 | 921 | 586,900 | 6 | 101% | 102% | 215% | ▲ | 99% | 105% | 0% | 95% | 101% |
| 20250404 | 910 | 925 | 889 | 904 | 515,000 | -17 | 98% | 99% | 88% | ▼ | 103% | 110% | 0% | 94% | 100% |
| 20250408 | 880 | 913 | 880 | 903 | 363,200 | -1 | 100% | 103% | 71% | ▼▼ | 99% | 109% | 0% | 94% | 100% |
| 20250409 | 888 | 888 | 862 | 878 | 363,400 | -25 | 97% | 99% | 100% | ▼▼▼ | 101% | 106% | 0% | 91% | 100% |
| 20250410 | 930 | 940 | 907 | 939 | 389,400 | 61 | 107% | 101% | 107% | ▲ | 103% | 108% | 0% | 97% | 107% |
| 20250411 | 926 | 956 | 910 | 953 | 353,700 | 14 | 101% | 103% | 91% | ▲▲ | 101% | 107% | 0% | 99% | 109% |
| 20250414 | 958 | 981 | 956 | 968 | 220,200 | 15 | 102% | 101% | 62% | ▲▲▲ | 100% | 106% | 0% | 100% | 110% |
| 20250415 | 970 | 980 | 964 | 972 | 331,700 | 4 | 100% | 100% | 151% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20250416 | 976 | 990 | 969 | 984 | 284,400 | 12 | 101% | 101% | 86% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 112% |
| 20250417 | 980 | 1,003 | 978 | 999 | 236,400 | 15 | 102% | 102% | 83% | ▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 114% |
| 20250418 | 1,004 | 1,033 | 995 | 1,027 | 284,100 | 28 | 103% | 102% | 120% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 117% |
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 | 12,000 | 330,400 | 700 | 123,700 | 11,300 | 206,700 |
| 2025-04-04 | 18,000 | 410,300 | 700 | 107,800 | 17,300 | 302,500 |
| 2025-03-28 | 14,900 | 454,800 | 3,300 | 151,000 | 11,600 | 303,800 |
| 2025-03-21 | 15,600 | 440,200 | 3,300 | 142,700 | 12,300 | 297,500 |
| 2025-03-14 | 15,300 | 369,500 | 800 | 122,500 | 14,500 | 247,000 |
| 2025-03-07 | 27,500 | 373,500 | 5,600 | 118,600 | 21,900 | 254,900 |
| 2025-02-28 | 26,900 | 376,100 | 5,600 | 111,600 | 21,300 | 264,500 |
| 2025-02-21 | 28,200 | 414,200 | 5,900 | 145,600 | 22,300 | 268,600 |
| 2025-02-14 | 36,600 | 438,700 | 5,700 | 160,400 | 30,900 | 278,300 |
| 2025-02-07 | 33,300 | 562,600 | 1,400 | 217,400 | 31,900 | 345,200 |
| 2025-01-31 | 34,600 | 551,500 | 1,100 | 237,600 | 33,500 | 313,900 |
| 2025-01-24 | 27,800 | 591,400 | 600 | 237,500 | 27,200 | 353,900 |
| 2025-01-17 | 26,200 | 584,600 | 500 | 229,900 | 25,700 | 354,700 |
| 2025-01-10 | 26,800 | 606,200 | 400 | 260,600 | 26,400 | 345,600 |
| 2024-12-27 | 29,200 | 513,000 | 400 | 222,300 | 28,800 | 290,700 |
| 2024-12-20 | 31,000 | 521,200 | 500 | 221,300 | 30,500 | 299,900 |
| 2024-12-13 | 27,900 | 553,900 | 3,300 | 228,500 | 24,600 | 325,400 |
| 2024-12-06 | 29,800 | 506,000 | 3,800 | 209,600 | 26,000 | 296,400 |
| 2024-11-29 | 48,900 | 523,900 | 4,100 | 224,200 | 44,800 | 299,700 |
| 2024-11-22 | 19,900 | 247,100 | 2,600 | 110,300 | 17,300 | 136,800 |
| 2024-11-15 | 29,400 | 234,600 | 9,100 | 110,000 | 20,300 | 124,600 |
| 2024-11-08 | 43,800 | 253,700 | 7,300 | 108,100 | 36,500 | 145,600 |
| 2024-11-01 | 26,000 | 231,800 | 6,500 | 109,500 | 19,500 | 122,300 |
| 2024-10-25 | 28,500 | 205,100 | 7,100 | 91,900 | 21,400 | 113,200 |
| 2024-10-18 | 31,400 | 217,800 | 7,100 | 87,000 | 24,300 | 130,800 |
| 2024-10-11 | 30,100 | 241,400 | 7,200 | 100,500 | 22,900 | 140,900 |
| 2024-10-04 | 27,500 | 257,700 | 7,300 | 107,300 | 20,200 | 150,400 |
| 2024-09-27 | 29,500 | 283,300 | 7,000 | 114,600 | 22,500 | 168,700 |
| 2024-09-20 | 26,500 | 319,000 | 6,900 | 115,400 | 19,600 | 203,600 |
| 2024-09-13 | 23,500 | 298,800 | 6,800 | 107,100 | 16,700 | 191,700 |
| 2024-09-06 | 18,000 | 408,300 | 6,800 | 114,400 | 11,200 | 293,900 |
| 2024-08-30 | 19,200 | 339,900 | 6,700 | 87,000 | 12,500 | 252,900 |
| 2024-08-23 | 19,000 | 328,500 | 6,700 | 87,900 | 12,300 | 240,600 |
| 2024-08-16 | 25,000 | 301,100 | 6,700 | 79,800 | 18,300 | 221,300 |
| 2024-08-09 | 25,000 | 268,000 | 6,700 | 76,200 | 18,300 | 191,800 |
| 2024-08-02 | 9,500 | 358,700 | 6,600 | 87,300 | 2,900 | 271,400 |
| 2024-07-26 | 12,500 | 368,800 | 6,900 | 111,100 | 5,600 | 257,700 |
| 2024-07-19 | 14,500 | 427,700 | 7,900 | 168,200 | 6,600 | 259,500 |
| 2024-07-12 | 16,500 | 415,300 | 8,000 | 163,600 | 8,500 | 251,700 |
| 2024-07-05 | 16,000 | 475,200 | 7,700 | 225,200 | 8,300 | 250,000 |
| 2024-06-28 | 18,600 | 457,200 | 7,400 | 217,700 | 11,200 | 239,500 |
| 2024-06-21 | 15,600 | 345,900 | 7,700 | 115,900 | 7,900 | 230,000 |
| 2024-06-14 | 14,200 | 474,900 | 7,500 | 217,300 | 6,700 | 257,600 |
| 2024-06-07 | 15,500 | 450,400 | 7,400 | 184,000 | 8,100 | 266,400 |
| 2024-05-31 | 17,400 | 370,500 | 7,400 | 115,000 | 10,000 | 255,500 |
| 2024-05-24 | 11,000 | 295,600 | 7,000 | 76,300 | 4,000 | 219,300 |
| 2024-05-17 | 16,600 | 275,000 | 7,000 | 70,700 | 9,600 | 204,300 |
| 2024-05-10 | 20,900 | 264,800 | 7,000 | 70,200 | 13,900 | 194,600 |
| 2024-05-02 | 17,600 | 226,800 | 7,000 | 66,800 | 10,600 | 160,000 |
| 2024-04-26 | 19,400 | 217,400 | 7,000 | 65,500 | 12,400 | 151,900 |
| 2024-04-19 | 19,900 | 210,800 | 7,000 | 59,100 | 12,900 | 151,700 |
| 2024-04-12 | 24,500 | 224,100 | 8,000 | 59,300 | 16,500 | 164,800 |
| 2024-04-05 | 23,100 | 214,900 | 8,000 | 58,800 | 15,100 | 156,100 |
| 2024-03-29 | 23,900 | 233,400 | 8,000 | 71,600 | 15,900 | 161,800 |
| 2024-03-22 | 25,400 | 234,900 | 8,000 | 77,800 | 17,400 | 157,100 |
| 2024-03-15 | 31,800 | 240,700 | 13,700 | 78,100 | 18,100 | 162,600 |
| 2024-03-08 | 33,700 | 282,800 | 12,300 | 88,000 | 21,400 | 194,800 |
| 2024-03-01 | 31,700 | 271,800 | 10,500 | 91,700 | 21,200 | 180,100 |
| 2024-02-22 | 28,900 | 297,600 | 11,000 | 92,300 | 17,900 | 205,300 |
| 2024-02-16 | 35,100 | 261,900 | 15,400 | 86,600 | 19,700 | 175,300 |
| 2024-02-09 | 47,900 | 286,800 | 12,600 | 82,800 | 35,300 | 204,000 |
| 2024-02-02 | 36,600 | 320,300 | 18,400 | 87,000 | 18,200 | 233,300 |
| 2024-01-26 | 23,700 | 327,600 | 8,200 | 88,500 | 15,500 | 239,100 |
| 2024-01-19 | 23,200 | 332,600 | 8,300 | 81,800 | 14,900 | 250,800 |
| 2024-01-12 | 22,200 | 316,600 | 7,400 | 90,500 | 14,800 | 226,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6088 | 1 | 株式会社シグマクシス・ホールディングス | 2025-04-19 14:23:47 |
| 6088 | 2 | シグマクシスHD 企業変革コンサル・新価値創造の「シェルパ」【IR広告】 | トウシル 楽天証券の投資情報メディア | 2025-03-24 14:28:40 |
| 6088 | 2 | 〔WIRED.jp〕3Dプリンターでつくる培養肉の社会実装に挑む：連載・業界を超えたエコシステムが生むイノベーション（2） | インフォメーション | 株式会社シグマクシス | sx | 2025-03-18 20:29:39 |
| 6088 | 2 | 〔WIRED.jp〕3Dプリンターでつくる培養肉の社会実装に挑む：連載・業界を超えたエコシステムが生むイノベーション（2） | ニュース | 株式会社シグマクシス・ホールディングス | 2025-03-17 10:29:00 |
| 6088 | 2 | 3Dプリンターでつくる培養肉の社会実装に挑む：連載・業界を超えたエコシステムが生むイノベーション（2） | WIRED.jp | 2025-03-17 10:28:59 |
| 6088 | 2 | 2025.02.14株式会社インテックによる当社株式売却について（60KB） | 2025-02-15 02:30:08 |
| 6088 | 2 | 2025.02.062025年３月期 第３四半期決算短信〔日本基準〕（連結）（278KB） | 2025-02-06 20:29:48 |
| 6088 | 2 | 2025.02.062025年３月期 第３四半期決算補足資料（981KB） | 2025-02-06 20:29:47 |
| 6088 | 2 | 〔WIRED.jp〕物流を「フィジカルインターネット」に変えるという挑戦：連載・業界を超えたエコシステムが生むイノベーション（1） | ニュース | 株式会社シグマクシス・ホールディングス | 2025-01-22 03:28:49 |
| 6088 | 2 | 物流を「フィジカルインターネット」に変えるという挑戦：連載・業界を超えたエコシステムが生むイノベーション（1） | WIRED.jp | 2025-01-17 16:29:01 |