| 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 | 1,672 | 1,676 | 1,648 | 1,656 | 224,700 | 9 | 101% | 99% | 69% | ▲ | 100% | 102% | 106% | 100% | 120% |
| 20240925 | 1,672 | 1,695 | 1,660 | 1,669 | 216,900 | 13 | 101% | 100% | 97% | ▲▲ | 101% | 101% | 105% | 100% | 121% |
| 20240926 | 1,682 | 1,700 | 1,668 | 1,700 | 242,200 | 31 | 102% | 101% | 112% | ▲▲▲ | 100% | 98% | 103% | 100% | 123% |
| 20240927 | 1,713 | 1,749 | 1,705 | 1,717 | 331,900 | 17 | 101% | 100% | 137% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 124% |
| 20240930 | 1,677 | 1,720 | 1,670 | 1,682 | 190,000 | -35 | 98% | 100% | 57% | ▼ | 100% | 101% | 103% | 98% | 122% |
| 20241001 | 1,699 | 1,722 | 1,686 | 1,705 | 190,600 | 23 | 101% | 100% | 100% | ▲ | 99% | 102% | 103% | 99% | 123% |
| 20241002 | 1,685 | 1,698 | 1,662 | 1,672 | 206,400 | -33 | 98% | 99% | 108% | ▼ | 99% | 103% | 102% | 97% | 121% |
| 20241003 | 1,695 | 1,696 | 1,652 | 1,670 | 180,600 | -2 | 100% | 99% | 88% | ▼▼ | 102% | 104% | 104% | 97% | 121% |
| 20241004 | 1,670 | 1,709 | 1,670 | 1,700 | 137,900 | 30 | 102% | 102% | 76% | ▲ | 100% | 101% | 101% | 99% | 122% |
| 20241007 | 1,714 | 1,742 | 1,711 | 1,716 | 157,400 | 16 | 101% | 100% | 114% | ▲▲ | 100% | 103% | 101% | 100% | 122% |
| 20241008 | 1,707 | 1,729 | 1,702 | 1,715 | 143,600 | -1 | 100% | 100% | 91% | ▼ | 101% | 102% | 110% | 100% | 121% |
| 20241009 | 1,734 | 1,753 | 1,722 | 1,744 | 180,000 | 29 | 102% | 101% | 125% | ▲ | 98% | 99% | 109% | 100% | 117% |
| 20241010 | 1,770 | 1,775 | 1,736 | 1,736 | 126,800 | -8 | 100% | 98% | 70% | ▼ | 100% | 101% | 113% | 100% | 116% |
| 20241011 | 1,727 | 1,755 | 1,721 | 1,732 | 106,800 | -4 | 100% | 100% | 84% | ▼▼ | 100% | 98% | 111% | 99% | 112% |
| 20241015 | 1,765 | 1,774 | 1,742 | 1,764 | 170,400 | 32 | 102% | 100% | 160% | ▲ | 99% | 97% | 110% | 100% | 114% |
| 20241016 | 1,778 | 1,806 | 1,757 | 1,758 | 233,300 | -6 | 100% | 99% | 137% | ▼ | 99% | 97% | 111% | 100% | 110% |
| 20241017 | 1,763 | 1,768 | 1,722 | 1,743 | 224,800 | -15 | 99% | 99% | 96% | ▼▼ | 99% | 96% | 111% | 99% | 107% |
| 20241018 | 1,758 | 1,773 | 1,732 | 1,732 | 158,000 | -11 | 99% | 99% | 70% | ▼▼▼ | 99% | 98% | 113% | 98% | 105% |
| 20241021 | 1,733 | 1,733 | 1,703 | 1,718 | 143,000 | -14 | 99% | 99% | 91% | ▼▼▼▼ | 99% | 98% | 112% | 97% | 104% |
| 20241022 | 1,735 | 1,743 | 1,705 | 1,712 | 245,700 | -6 | 100% | 99% | 172% | ▼▼▼▼▼ | 99% | 101% | 114% | 97% | 103% |
| 20241023 | 1,711 | 1,717 | 1,678 | 1,694 | 127,200 | -18 | 99% | 99% | 52% | ▼▼▼▼▼▼ | 102% | 104% | 118% | 96% | 101% |
| 20241024 | 1,659 | 1,694 | 1,649 | 1,691 | 124,400 | -3 | 100% | 102% | 98% | ▼▼▼▼▼▼▼ | 99% | 102% | 115% | 96% | 101% |
| 20241025 | 1,691 | 1,706 | 1,666 | 1,676 | 127,300 | -15 | 99% | 99% | 102% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 116% | 95% | 100% |
| 20241028 | 1,670 | 1,706 | 1,661 | 1,695 | 145,500 | 19 | 101% | 101% | 114% | ▲ | 102% | 98% | 113% | 96% | 101% |
| 20241029 | 1,695 | 1,722 | 1,693 | 1,722 | 139,600 | 27 | 102% | 102% | 96% | ▲▲ | 99% | 96% | 110% | 98% | 103% |
| 20241030 | 1,741 | 1,743 | 1,706 | 1,724 | 420,600 | 2 | 100% | 99% | 301% | ▲▲▲ | 100% | 110% | 110% | 98% | 103% |
| 20241031 | 1,731 | 1,743 | 1,715 | 1,729 | 248,100 | 5 | 100% | 100% | 59% | ▲▲▲▲ | 97% | 113% | 112% | 98% | 104% |
| 20241101 | 1,709 | 1,721 | 1,651 | 1,653 | 152,700 | -76 | 96% | 97% | 62% | ▼ | 97% | 116% | 113% | 94% | 100% |
| 20241105 | 1,686 | 1,691 | 1,642 | 1,642 | 219,900 | -11 | 99% | 97% | 144% | ▼▼ | 101% | 118% | 116% | 93% | 100% |
| 20241106 | 1,650 | 1,684 | 1,647 | 1,668 | 203,900 | 26 | 102% | 101% | 93% | ▲ | 104% | 106% | 105% | 95% | 102% |
| 20241107 | 1,824 | 1,938 | 1,790 | 1,901 | 1,106,200 | 233 | 114% | 104% | 543% | ▲▲ | 101% | 99% | 100% | 100% | 116% |
| 20241108 | 1,908 | 1,942 | 1,888 | 1,932 | 449,600 | 31 | 102% | 101% | 41% | ▲▲▲ | 101% | 97% | 96% | 100% | 118% |
| 20241111 | 1,929 | 1,964 | 1,923 | 1,951 | 337,000 | 19 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 96% | 92% | 100% | 119% |
| 20241112 | 1,951 | 1,951 | 1,918 | 1,938 | 164,500 | -13 | 99% | 99% | 49% | ▼ | 99% | 97% | 93% | 99% | 118% |
| 20241113 | 1,924 | 1,937 | 1,876 | 1,898 | 314,400 | -40 | 98% | 99% | 191% | ▼▼ | 100% | 99% | 50% | 97% | 116% |
| 20241114 | 1,886 | 1,891 | 1,866 | 1,878 | 161,700 | -20 | 99% | 100% | 51% | ▼▼▼ | 99% | 99% | 49% | 96% | 114% |
| 20241115 | 1,891 | 1,895 | 1,857 | 1,873 | 112,500 | -5 | 100% | 99% | 70% | ▼▼▼▼ | 101% | 103% | 50% | 96% | 114% |
| 20241118 | 1,850 | 1,878 | 1,840 | 1,866 | 171,200 | -7 | 100% | 101% | 152% | ▼▼▼▼▼ | 100% | 103% | 50% | 96% | 114% |
| 20241119 | 1,860 | 1,878 | 1,853 | 1,866 | 193,900 | 0 | 100% | 100% | 113% | -- | 99% | 98% | 49% | 96% | 114% |
| 20241120 | 1,875 | 1,913 | 1,845 | 1,848 | 221,800 | -18 | 99% | 99% | 114% | ▼ | 100% | 96% | 49% | 95% | 113% |
| 20241121 | 1,870 | 1,877 | 1,841 | 1,863 | 144,900 | 15 | 101% | 100% | 65% | ▲ | 102% | 96% | 49% | 95% | 113% |
| 20241122 | 1,872 | 1,910 | 1,863 | 1,909 | 177,900 | 46 | 102% | 102% | 123% | ▲▲ | 96% | 48% | 48% | 98% | 116% |
| 20241125 | 1,920 | 1,925 | 1,840 | 1,846 | 259,600 | -63 | 97% | 96% | 146% | ▼ | 98% | 50% | 49% | 95% | 112% |
| 20241126 | 1,846 | 1,862 | 1,792 | 1,804 | 214,700 | -42 | 98% | 98% | 83% | ▼▼ | 98% | 51% | 50% | 92% | 110% |
| 20241127 | 1,832 | 1,832 | 1,778 | 1,793 | 153,800 | -11 | 99% | 98% | 72% | ▼▼▼ | 103% | 105% | 103% | 92% | 109% |
| 20241128 | 886 | 913 | 886 | 912 | 210,200 | -881 | 51% | 103% | 137% | ▼▼▼▼ | 99% | 101% | 100% | 47% | 100% |
| 20241129 | 912 | 915 | 895 | 901 | 230,800 | -11 | 99% | 99% | 110% | ▼▼▼▼▼ | 100% | 101% | 100% | 46% | 100% |
| 20241202 | 916 | 938 | 912 | 920 | 368,300 | 19 | 102% | 100% | 160% | ▲ | 100% | 99% | 98% | 47% | 102% |
| 20241203 | 930 | 941 | 920 | 934 | 653,000 | 14 | 102% | 100% | 177% | ▲▲ | 98% | 99% | 98% | 48% | 104% |
| 20241204 | 934 | 934 | 900 | 912 | 396,000 | -22 | 98% | 98% | 61% | ▼ | 101% | 99% | 100% | 47% | 101% |
| 20241205 | 912 | 928 | 910 | 923 | 336,700 | 11 | 101% | 101% | 85% | ▲ | 98% | 97% | 98% | 47% | 102% |
| 20241206 | 921 | 921 | 894 | 900 | 359,300 | -23 | 98% | 98% | 107% | ▼ | 102% | 96% | 0% | 46% | 100% |
| 20241209 | 910 | 934 | 904 | 925 | 229,700 | 25 | 103% | 102% | 64% | ▲ | 98% | 96% | 0% | 48% | 103% |
| 20241210 | 920 | 923 | 900 | 901 | 262,800 | -24 | 97% | 98% | 114% | ▼ | 100% | 100% | 0% | 47% | 100% |
| 20241211 | 900 | 900 | 887 | 896 | 318,500 | -5 | 99% | 100% | 121% | ▼▼ | 98% | 101% | 0% | 47% | 100% |
| 20241212 | 898 | 905 | 876 | 878 | 492,700 | -18 | 98% | 98% | 155% | ▼▼▼ | 101% | 105% | 0% | 46% | 100% |
| 20241213 | 867 | 883 | 864 | 877 | 188,800 | -1 | 100% | 101% | 38% | ▼▼▼▼ | 99% | 102% | 0% | 46% | 100% |
| 20241216 | 892 | 895 | 877 | 886 | 209,400 | 9 | 101% | 99% | 111% | ▲ | 101% | 101% | 0% | 46% | 101% |
| 20241217 | 891 | 911 | 878 | 904 | 308,400 | 18 | 102% | 101% | 147% | ▲▲ | 100% | 0% | 0% | 47% | 103% |
| 20241218 | 893 | 906 | 879 | 897 | 185,100 | -7 | 99% | 100% | 60% | ▼ | 103% | 0% | 0% | 47% | 102% |
| 20241219 | 890 | 914 | 887 | 913 | 215,300 | 16 | 102% | 103% | 116% | ▲ | 99% | 0% | 0% | 48% | 104% |
| 20241220 | 905 | 930 | 891 | 900 | 569,800 | -13 | 99% | 99% | 265% | ▼ | % | % | % | 49% | 103% |
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 | 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 | 2024-12-21 21:24:33 |
| 6088 | 2 | 2024.12.02定款 2024/12/01（178KB） | 2024-12-02 10:30:51 |
| 6088 | 2 | 2024.11.08半期報告書-第17期(2024/04/01-2025/03/31)（99KB） | 2024-11-08 18:30:39 |
| 6088 | 2 | 2024.11.062025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（259KB） | 2024-11-06 17:29:57 |
| 6088 | 2 | 2024.11.062025年３月期 第２四半期決算補足資料（978KB） | 2024-11-06 17:29:54 |
| 6088 | 2 | 2024.08.052025年３月期 第１四半期決算短信〔日本基準〕（連結）（278KB） | 2024-08-05 16:30:34 |
| 6088 | 2 | 2024.08.052025年３月期 第１四半期決算補足資料（1,354KB） | 2024-08-05 16:30:33 |
| 6088 | 2 | 2024-07-04 20:28:51 | |
| 6088 | 2 | 2024.06.27コーポレート・ガバナンスに関する報告書 2024/06/27（170KB） | 2024-06-28 22:33:00 |
| 6088 | 2 | 2024.06.26有価証券報告書-第16期(2023/04/01-2024/03/31)（1,040KB） | 2024-06-26 23:53:03 |