| 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 | 449 | 460 | 446 | 447 | 37,000 | -26 | 95% | 100% | 278% | ▼▼▼▼▼▼▼ | 101% | 101% | 93% | 88% | 100% |
| 20240726 | 442 | 449 | 442 | 445 | 9,800 | -2 | 100% | 101% | 26% | ▼▼▼▼▼▼▼▼ | 101% | 91% | 92% | 88% | 100% |
| 20240729 | 450 | 458 | 450 | 455 | 4,200 | 10 | 102% | 101% | 43% | ▲ | 99% | 83% | 91% | 90% | 102% |
| 20240730 | 455 | 455 | 444 | 449 | 6,500 | -6 | 99% | 99% | 155% | ▼ | 100% | 71% | 93% | 89% | 101% |
| 20240731 | 445 | 448 | 445 | 446 | 1,800 | -3 | 99% | 100% | 28% | ▼▼ | 91% | 79% | 94% | 88% | 100% |
| 20240801 | 447 | 450 | 403 | 408 | 41,800 | -38 | 91% | 91% | 2322% | ▼▼▼ | 97% | 96% | 114% | 81% | 100% |
| 20240802 | 390 | 398 | 374 | 377 | 32,800 | -31 | 92% | 97% | 78% | ▼▼▼▼ | 90% | 113% | 142% | 75% | 100% |
| 20240805 | 333 | 338 | 298 | 300 | 93,800 | -77 | 80% | 90% | 286% | ▼▼▼▼▼ | 103% | 132% | 153% | 59% | 100% |
| 20240806 | 310 | 332 | 310 | 318 | 25,200 | 18 | 106% | 103% | 27% | ▲ | 111% | 127% | 147% | 63% | 106% |
| 20240807 | 321 | 359 | 321 | 355 | 27,400 | 37 | 112% | 111% | 109% | ▲▲ | 103% | 110% | 131% | 70% | 118% |
| 20240808 | 362 | 374 | 352 | 374 | 11,900 | 19 | 105% | 103% | 43% | ▲▲▲ | 101% | 106% | 128% | 74% | 125% |
| 20240809 | 370 | 389 | 365 | 375 | 11,500 | 1 | 100% | 101% | 97% | ▲▲▲▲ | 104% | 101% | 120% | 75% | 125% |
| 20240813 | 393 | 409 | 390 | 409 | 10,600 | 34 | 109% | 104% | 92% | ▲▲▲▲▲ | 98% | 98% | 116% | 81% | 136% |
| 20240814 | 409 | 421 | 398 | 400 | 14,400 | -9 | 98% | 98% | 136% | ▼ | 98% | 102% | 121% | 81% | 133% |
| 20240815 | 392 | 408 | 375 | 386 | 18,200 | -14 | 97% | 98% | 126% | ▼▼ | 100% | 99% | 121% | 78% | 129% |
| 20240816 | 392 | 401 | 392 | 393 | 9,500 | 7 | 102% | 100% | 52% | ▲ | 99% | 100% | 119% | 80% | 131% |
| 20240819 | 399 | 405 | 392 | 396 | 5,900 | 3 | 101% | 99% | 62% | ▲▲ | 101% | 104% | 117% | 81% | 132% |
| 20240820 | 396 | 402 | 396 | 400 | 3,100 | 4 | 101% | 101% | 53% | ▲▲▲ | 97% | 104% | 112% | 83% | 133% |
| 20240821 | 397 | 397 | 386 | 386 | 13,700 | -14 | 97% | 97% | 442% | ▼ | 100% | 105% | 120% | 82% | 129% |
| 20240822 | 389 | 398 | 387 | 389 | 7,000 | 3 | 101% | 100% | 51% | ▲ | 102% | 108% | 120% | 85% | 130% |
| 20240823 | 390 | 398 | 390 | 398 | 5,700 | 9 | 102% | 102% | 81% | ▲▲ | 103% | 111% | 117% | 87% | 133% |
| 20240826 | 400 | 418 | 397 | 413 | 15,200 | 15 | 104% | 103% | 267% | ▲▲▲ | 100% | 117% | 117% | 91% | 138% |
| 20240827 | 406 | 413 | 405 | 408 | 9,500 | -5 | 99% | 100% | 63% | ▼ | 100% | 116% | 116% | 91% | 136% |
| 20240828 | 409 | 409 | 405 | 409 | 4,000 | 1 | 100% | 100% | 42% | ▲ | 103% | 114% | 117% | 92% | 136% |
| 20240829 | 406 | 420 | 406 | 420 | 10,600 | 11 | 103% | 103% | 265% | ▲▲ | 106% | 105% | 113% | 100% | 140% |
| 20240830 | 420 | 448 | 420 | 445 | 15,700 | 25 | 106% | 106% | 148% | ▲▲▲ | 107% | 98% | 107% | 100% | 148% |
| 20240902 | 444 | 474 | 444 | 473 | 34,800 | 28 | 106% | 107% | 222% | ▲▲▲▲ | 98% | 91% | 100% | 100% | 158% |
| 20240903 | 474 | 480 | 445 | 463 | 32,400 | -10 | 98% | 98% | 93% | ▼ | 97% | 95% | 104% | 98% | 146% |
| 20240904 | 455 | 455 | 440 | 442 | 18,700 | -21 | 95% | 97% | 58% | ▼▼ | 99% | 99% | 108% | 93% | 125% |
| 20240905 | 440 | 457 | 432 | 436 | 13,400 | -6 | 99% | 99% | 72% | ▼▼▼ | 98% | 100% | 108% | 92% | 117% |
| 20240906 | 436 | 451 | 425 | 429 | 11,700 | -7 | 98% | 98% | 87% | ▼▼▼▼ | 100% | 106% | 113% | 91% | 114% |
| 20240909 | 420 | 426 | 414 | 419 | 7,200 | -10 | 98% | 100% | 62% | ▼▼▼▼▼ | 98% | 101% | 105% | 89% | 109% |
| 20240910 | 438 | 438 | 424 | 431 | 5,500 | 12 | 103% | 98% | 76% | ▲ | 101% | 103% | 104% | 91% | 112% |
| 20240911 | 431 | 438 | 415 | 435 | 12,300 | 4 | 101% | 101% | 224% | ▲▲ | 98% | 105% | 98% | 92% | 113% |
| 20240912 | 441 | 443 | 423 | 431 | 12,400 | -4 | 99% | 98% | 101% | ▼ | 101% | 107% | 98% | 91% | 112% |
| 20240913 | 438 | 448 | 430 | 444 | 21,400 | 13 | 103% | 101% | 173% | ▲ | 97% | 104% | 96% | 94% | 115% |
| 20240917 | 449 | 449 | 423 | 434 | 12,600 | -10 | 98% | 97% | 59% | ▼ | 101% | 108% | 96% | 92% | 112% |
| 20240918 | 438 | 447 | 435 | 443 | 6,700 | 9 | 102% | 101% | 53% | ▲ | 104% | 106% | 93% | 94% | 115% |
| 20240919 | 447 | 469 | 446 | 465 | 28,700 | 22 | 105% | 104% | 428% | ▲▲ | 100% | 99% | 88% | 98% | 120% |
| 20240920 | 468 | 485 | 467 | 467 | 23,700 | 2 | 100% | 100% | 83% | ▲▲▲ | 98% | 95% | 86% | 99% | 117% |
| 20240924 | 475 | 480 | 456 | 466 | 11,700 | -1 | 100% | 98% | 49% | ▼ | 102% | 92% | 86% | 99% | 114% |
| 20240925 | 466 | 475 | 458 | 473 | 29,400 | 7 | 102% | 102% | 251% | ▲ | 97% | 91% | 84% | 100% | 116% |
| 20240926 | 473 | 475 | 446 | 461 | 38,300 | -12 | 97% | 97% | 130% | ▼ | 97% | 93% | 86% | 97% | 113% |
| 20240927 | 461 | 470 | 444 | 449 | 12,500 | -12 | 97% | 97% | 33% | ▼▼ | 100% | 99% | 93% | 95% | 107% |
| 20240930 | 425 | 432 | 413 | 424 | 18,500 | -25 | 94% | 100% | 148% | ▼▼▼ | 102% | 98% | 92% | 90% | 101% |
| 20241001 | 424 | 434 | 424 | 431 | 5,400 | 7 | 102% | 102% | 29% | ▲ | 98% | 93% | 89% | 91% | 103% |
| 20241002 | 439 | 439 | 427 | 431 | 4,400 | 0 | 100% | 98% | 81% | -- | 98% | 95% | 91% | 91% | 103% |
| 20241003 | 430 | 430 | 419 | 420 | 11,200 | -11 | 97% | 98% | 255% | ▼ | 98% | 95% | 92% | 89% | 100% |
| 20241004 | 424 | 427 | 415 | 415 | 7,200 | -5 | 99% | 98% | 64% | ▼▼ | 98% | 94% | 93% | 88% | 100% |
| 20241007 | 419 | 420 | 406 | 410 | 7,200 | -5 | 99% | 98% | 100% | ▼▼▼ | 100% | 97% | 0% | 87% | 100% |
| 20241008 | 406 | 408 | 399 | 408 | 9,100 | -2 | 100% | 100% | 126% | ▼▼▼▼ | 100% | 98% | 0% | 86% | 100% |
| 20241009 | 404 | 404 | 399 | 402 | 8,700 | -6 | 99% | 100% | 96% | ▼▼▼▼▼ | 98% | 98% | 0% | 85% | 100% |
| 20241010 | 400 | 400 | 393 | 393 | 7,500 | -9 | 98% | 98% | 86% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 83% | 100% |
| 20241011 | 395 | 400 | 390 | 391 | 2,600 | -2 | 99% | 99% | 35% | ▼▼▼▼▼▼▼ | 101% | 100% | 0% | 83% | 100% |
| 20241015 | 391 | 399 | 390 | 395 | 3,400 | 4 | 101% | 101% | 131% | ▲ | 100% | 100% | 0% | 84% | 101% |
| 20241016 | 391 | 394 | 388 | 391 | 7,100 | -4 | 99% | 100% | 209% | ▼ | 100% | 99% | 0% | 83% | 100% |
| 20241017 | 391 | 392 | 385 | 392 | 5,400 | 1 | 100% | 100% | 76% | ▲ | 100% | 0% | 0% | 83% | 100% |
| 20241018 | 391 | 391 | 388 | 390 | 2,300 | -2 | 99% | 100% | 43% | ▼ | 99% | 0% | 0% | 82% | 100% |
| 20241021 | 394 | 394 | 383 | 391 | 5,300 | 1 | 100% | 99% | 230% | ▲ | 100% | 0% | 0% | 83% | 100% |
| 20241022 | 390 | 390 | 385 | 389 | 2,900 | -2 | 99% | 100% | 55% | ▼ | % | % | % | 82% | 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 | 197,300 | 0 | 104,500 | 0 | 92,800 |
| 2024-10-11 | 0 | 194,700 | 0 | 101,900 | 0 | 92,800 |
| 2024-10-04 | 0 | 195,900 | 0 | 101,000 | 0 | 94,900 |
| 2024-09-27 | 0 | 193,800 | 0 | 99,500 | 0 | 94,300 |
| 2024-09-20 | 0 | 196,100 | 0 | 98,400 | 0 | 97,700 |
| 2024-09-13 | 0 | 180,000 | 0 | 96,500 | 0 | 83,500 |
| 2024-09-06 | 0 | 172,000 | 0 | 97,300 | 0 | 74,700 |
| 2024-08-30 | 0 | 162,000 | 0 | 90,500 | 0 | 71,500 |
| 2024-08-23 | 0 | 166,200 | 0 | 92,600 | 0 | 73,600 |
| 2024-08-16 | 0 | 171,200 | 0 | 88,000 | 0 | 83,200 |
| 2024-08-09 | 0 | 169,700 | 0 | 85,900 | 0 | 83,800 |
| 2024-08-02 | 0 | 210,400 | 0 | 102,300 | 0 | 108,100 |
| 2024-07-26 | 0 | 227,800 | 0 | 100,800 | 0 | 127,000 |
| 2024-07-19 | 0 | 244,600 | 0 | 100,700 | 0 | 143,900 |
| 2024-07-12 | 0 | 242,200 | 0 | 99,700 | 0 | 142,500 |
| 2024-07-05 | 0 | 255,400 | 0 | 102,800 | 0 | 152,600 |
| 2024-06-28 | 0 | 266,200 | 0 | 102,900 | 0 | 163,300 |
| 2024-06-21 | 0 | 265,800 | 0 | 104,000 | 0 | 161,800 |
| 2024-06-14 | 0 | 279,500 | 0 | 100,000 | 0 | 179,500 |
| 2024-06-07 | 0 | 292,500 | 0 | 95,100 | 0 | 197,400 |
| 2024-05-31 | 0 | 288,500 | 0 | 89,600 | 0 | 198,900 |
| 2024-05-24 | 0 | 297,900 | 0 | 95,500 | 0 | 202,400 |
| 2024-05-17 | 100 | 367,300 | 100 | 81,100 | 0 | 286,200 |
| 2024-05-10 | 0 | 371,600 | 0 | 109,100 | 0 | 262,500 |
| 2024-05-02 | 0 | 379,700 | 0 | 102,800 | 0 | 276,900 |
| 2024-04-26 | 0 | 383,000 | 0 | 103,600 | 0 | 279,400 |
| 2024-04-19 | 0 | 372,800 | 0 | 96,200 | 0 | 276,600 |
| 2024-04-12 | 0 | 435,800 | 0 | 114,900 | 0 | 320,900 |
| 2024-04-05 | 0 | 381,700 | 0 | 108,900 | 0 | 272,800 |
| 2024-03-29 | 0 | 391,300 | 0 | 94,300 | 0 | 297,000 |
| 2024-03-22 | 0 | 333,600 | 0 | 82,400 | 0 | 251,200 |
| 2024-03-15 | 0 | 336,200 | 0 | 93,000 | 0 | 243,200 |
| 2024-03-08 | 0 | 339,900 | 0 | 83,200 | 0 | 256,700 |
| 2024-03-01 | 0 | 274,100 | 0 | 86,500 | 0 | 187,600 |
| 2024-02-22 | 0 | 253,600 | 0 | 90,000 | 0 | 163,600 |
| 2024-02-16 | 17,900 | 238,700 | 17,900 | 86,400 | 0 | 152,300 |
| 2024-02-09 | 300 | 195,100 | 300 | 84,800 | 0 | 110,300 |
| 2024-02-02 | 0 | 161,400 | 0 | 74,200 | 0 | 87,200 |
| 2024-01-26 | 0 | 164,900 | 0 | 71,600 | 0 | 93,300 |
| 2024-01-19 | 0 | 166,000 | 0 | 72,400 | 0 | 93,600 |
| 2024-01-12 | 0 | 182,300 | 0 | 85,200 | 0 | 97,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | UBS AG | 27,800 | 0.48% | ▼ | -3,300 | 650 | 651 | 611 | 615 | 120,400 |
| 2024-05-07 | UBS AG | 31,100 | 0.54% | ▼ | -3,400 | 675 | 688 | 655 | 662 | 64,100 |
| 2024-04-26 | UBS AG | 34,500 | 0.60% | ▲ | 3,800 | 695 | 708 | 686 | 690 | 35,400 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 27,600 | 0.48% | ▼ | -11,100 | 710 | 719 | 692 | 698 | 90,500 |
| 2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 38,700 | 0.67% | ▼ | -1,900 | 770 | 780 | 736 | 747 | 72,400 |
| 2024-04-19 | UBS AG | 30,700 | 0.53% | ▲ | 3,800 | 824 | 835 | 740 | 767 | 194,400 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 40,600 | 0.70% | ▼ | -10,600 | 824 | 835 | 740 | 767 | 194,400 |
| 2024-04-18 | Barclays Capital Securities Ltd | 25,500 | 0.44% | ▼ | -12,000 | 798 | 852 | 783 | 825 | 134,300 |
| 2024-04-17 | Barclays Capital Securities Ltd | 37,500 | 0.65% | ▼ | -2,600 | 774 | 802 | 767 | 792 | 64,900 |
| 2024-04-15 | UBS AG | 26,900 | 0.47% | ▼ | -2,700 | 773 | 797 | 752 | 792 | 46,600 |
| 2024-04-12 | モルガン・スタンレーMUFG証券株式会社 | 51,200 | 0.89% | ▲ | 8,400 | 825 | 826 | 772 | 779 | 134,800 |
| 2024-04-12 | Barclays Capital Securities Ltd | 40,100 | 0.70% | ▲ | 825 | 826 | 772 | 779 | 134,800 | |
| 2024-04-12 | UBS AG | 29,600 | 0.51% | ▲ | 2,700 | 825 | 826 | 772 | 779 | 134,800 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 42,800 | 0.74% | ▲ | 12,500 | 786 | 819 | 760 | 817 | 185,700 |
| 2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 30,300 | 0.52% | ▲ | 2,100 | 725 | 786 | 725 | 786 | 217,800 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 28,200 | 0.49% | ▼ | -4,700 | 762 | 784 | 724 | 747 | 77,500 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 32,900 | 0.57% | ▲ | 776 | 802 | 752 | 762 | 192,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | シリウスＶ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240719 | 16:00 | シリウスＶ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240619 | 16:00 | シリウスＶ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 16:00 | シリウスＶ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 16:00 | シリウスＶ | 上場維持基準の適合に向けた計画に基づく進捗状況 |
| 20240328 | 16:00 | シリウスＶ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240214 | 16:00 | シリウスＶ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | シリウスＶ | 2023年12月期 通期連結業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | シリウスＶ | 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240202 | 16:00 | シリウスＶ | 連結子会社の清算結了および特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6276 | 1 | 画像検査システムのシリウスビジョン株式会社 | 2024-10-23 00:20:23 |
| 6276 | 2 | 株式・IRに関するお問い合わせ | シリウスビジョン株式会社 | 2024-09-09 20:28:26 |
| 6276 | 2 | リスクマネジメント | シリウスビジョン株式会社 | 2024-09-09 20:28:25 |
| 6276 | 2 | コーポレート・ガバナンス | シリウスビジョン株式会社 | 2024-09-09 20:28:24 |
| 6276 | 2 | 株主通信 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:22 |
| 6276 | 2 | 株主総会決議通知 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:21 |
| 6276 | 2 | 株主総会招集通知 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:20 |
| 6276 | 2 | 有価証券報告書 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:18 |
| 6276 | 2 | 決算短信 | IRライブラリ | シリウスビジョン株式会社 | 2024-09-09 20:28:17 |
| 6276 | 2 | ガバナンス | シリウスビジョン株式会社 | 2024-09-09 19:28:45 |