| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241211 | 3,085 | 3,112 | 3,068 | 3,078 | 1,325,400 | -14 | 100% | 100% | 112% | ▼▼▼▼ | 97% | 95% | 95% | 96% | 101% |
| 20241212 | 3,108 | 3,125 | 2,970 | 3,009 | 2,691,000 | -69 | 98% | 97% | 203% | ▼▼▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241213 | 2,963 | 2,987 | 2,903 | 2,921 | 2,608,700 | -89 | 97% | 99% | 97% | ▼▼▼▼▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20241216 | 2,928 | 2,976 | 2,901 | 2,967 | 1,334,200 | 46 | 102% | 101% | 51% | ▲ | 101% | 100% | 100% | 93% | 102% |
| 20241217 | 2,938 | 3,006 | 2,930 | 2,964 | 1,663,000 | -3 | 100% | 101% | 125% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241218 | 2,946 | 2,969 | 2,918 | 2,946 | 1,284,500 | -18 | 99% | 100% | 77% | ▼▼ | 101% | 101% | 102% | 92% | 101% |
| 20241219 | 2,900 | 2,970 | 2,900 | 2,942 | 1,182,200 | -4 | 100% | 101% | 92% | ▼▼▼ | 99% | 99% | 100% | 92% | 101% |
| 20241220 | 2,956 | 2,958 | 2,913 | 2,916 | 2,915,800 | -27 | 99% | 99% | 247% | ▼▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20241223 | 2,932 | 2,953 | 2,918 | 2,932 | 738,400 | 17 | 101% | 100% | 25% | ▲ | 100% | 101% | 101% | 92% | 101% |
| 20241224 | 2,922 | 2,943 | 2,898 | 2,934 | 830,100 | 2 | 100% | 100% | 112% | ▲▲ | 99% | 99% | 101% | 92% | 101% |
| 20241225 | 2,937 | 2,937 | 2,896 | 2,917 | 702,400 | -17 | 99% | 99% | 85% | ▼ | 100% | 98% | 102% | 92% | 100% |
| 20241226 | 2,905 | 2,924 | 2,889 | 2,919 | 751,500 | 2 | 100% | 100% | 107% | ▲ | 101% | 97% | 103% | 92% | 100% |
| 20241227 | 2,936 | 2,961 | 2,924 | 2,953 | 828,300 | 34 | 101% | 101% | 110% | ▲▲ | 99% | 97% | 103% | 93% | 101% |
| 20241230 | 2,954 | 2,955 | 2,901 | 2,917 | 825,400 | -37 | 99% | 99% | 100% | ▼ | 96% | 99% | 104% | 92% | 100% |
| 20250106 | 2,937 | 2,937 | 2,816 | 2,829 | 1,402,000 | -88 | 97% | 96% | 170% | ▼▼ | 100% | 104% | 107% | 89% | 100% |
| 20250107 | 2,836 | 2,870 | 2,825 | 2,843 | 1,155,100 | 14 | 100% | 100% | 82% | ▲ | 100% | 103% | 107% | 90% | 100% |
| 20250108 | 2,847 | 2,885 | 2,828 | 2,854 | 1,427,300 | 12 | 100% | 100% | 124% | ▲▲ | 100% | 104% | 107% | 90% | 101% |
| 20250109 | 2,849 | 2,860 | 2,818 | 2,845 | 1,427,700 | -9 | 100% | 100% | 100% | ▼ | 102% | 103% | 107% | 90% | 101% |
| 20250110 | 2,850 | 2,940 | 2,845 | 2,912 | 1,740,300 | 67 | 102% | 102% | 122% | ▲ | 100% | 100% | 104% | 94% | 103% |
| 20250114 | 2,936 | 2,971 | 2,918 | 2,944 | 1,694,900 | 32 | 101% | 100% | 97% | ▲▲ | 99% | 98% | 102% | 96% | 104% |
| 20250115 | 2,985 | 2,987 | 2,930 | 2,942 | 1,015,400 | -2 | 100% | 99% | 60% | ▼ | 99% | 98% | 100% | 98% | 104% |
| 20250116 | 2,992 | 3,002 | 2,947 | 2,949 | 1,088,700 | 7 | 100% | 99% | 107% | ▲ | 99% | 101% | 101% | 99% | 104% |
| 20250117 | 2,940 | 2,940 | 2,885 | 2,904 | 1,003,800 | -46 | 98% | 99% | 92% | ▼ | 100% | 102% | 99% | 98% | 103% |
| 20250120 | 2,916 | 2,948 | 2,910 | 2,930 | 916,300 | 26 | 101% | 100% | 91% | ▲ | 100% | 103% | 98% | 99% | 104% |
| 20250121 | 2,930 | 2,940 | 2,898 | 2,934 | 690,500 | 5 | 100% | 100% | 75% | ▲▲ | 99% | 102% | 96% | 99% | 104% |
| 20250122 | 2,984 | 2,991 | 2,940 | 2,945 | 937,400 | 11 | 100% | 99% | 136% | ▲▲▲ | 100% | 103% | 97% | 100% | 104% |
| 20250123 | 2,956 | 2,986 | 2,929 | 2,964 | 772,800 | 20 | 101% | 100% | 82% | ▲▲▲▲ | 100% | 102% | 96% | 100% | 105% |
| 20250124 | 2,976 | 3,011 | 2,961 | 2,962 | 812,800 | -3 | 100% | 100% | 105% | ▼ | 100% | 100% | 95% | 100% | 105% |
| 20250127 | 3,000 | 3,023 | 2,979 | 3,009 | 752,600 | 48 | 102% | 100% | 93% | ▲ | 101% | 99% | 96% | 100% | 106% |
| 20250128 | 2,998 | 3,052 | 2,956 | 3,040 | 943,500 | 31 | 101% | 101% | 125% | ▲▲ | 100% | 95% | 91% | 100% | 107% |
| 20250129 | 3,054 | 3,063 | 3,032 | 3,048 | 813,300 | 8 | 100% | 100% | 86% | ▲▲▲ | 99% | 95% | 92% | 100% | 108% |
| 20250130 | 3,026 | 3,037 | 2,997 | 3,005 | 639,800 | -43 | 99% | 99% | 79% | ▼ | 99% | 94% | 92% | 99% | 106% |
| 20250131 | 3,014 | 3,014 | 2,976 | 2,981 | 989,000 | -24 | 99% | 99% | 155% | ▼▼ | 101% | 99% | 96% | 98% | 105% |
| 20250203 | 2,881 | 2,981 | 2,864 | 2,896 | 1,099,300 | -86 | 97% | 101% | 111% | ▼▼▼ | 98% | 96% | 95% | 95% | 102% |
| 20250204 | 2,918 | 2,923 | 2,858 | 2,871 | 801,800 | -25 | 99% | 98% | 73% | ▼▼▼▼ | 98% | 100% | 96% | 94% | 101% |
| 20250205 | 2,875 | 2,890 | 2,803 | 2,820 | 1,193,700 | -51 | 98% | 98% | 149% | ▼▼▼▼▼ | 100% | 101% | 97% | 93% | 100% |
| 20250206 | 2,845 | 2,861 | 2,830 | 2,845 | 1,000,700 | 25 | 101% | 100% | 84% | ▲ | 100% | 98% | 98% | 93% | 101% |
| 20250207 | 2,809 | 2,830 | 2,791 | 2,807 | 647,800 | -38 | 99% | 100% | 65% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20250210 | 2,784 | 2,804 | 2,763 | 2,786 | 828,100 | -21 | 99% | 100% | 128% | ▼▼ | 102% | 99% | 98% | 91% | 100% |
| 20250212 | 2,805 | 2,893 | 2,792 | 2,864 | 1,653,300 | 78 | 103% | 102% | 200% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20250213 | 2,764 | 2,836 | 2,756 | 2,765 | 1,791,400 | -99 | 97% | 100% | 108% | ▼ | 95% | 97% | 96% | 91% | 100% |
| 20250214 | 2,865 | 2,865 | 2,711 | 2,736 | 2,370,000 | -29 | 99% | 95% | 132% | ▼▼ | 101% | 100% | 101% | 90% | 100% |
| 20250217 | 2,744 | 2,771 | 2,734 | 2,762 | 1,291,600 | 26 | 101% | 101% | 54% | ▲ | 101% | 100% | 101% | 91% | 101% |
| 20250218 | 2,732 | 2,789 | 2,728 | 2,765 | 1,288,800 | 3 | 100% | 101% | 100% | ▲▲ | 101% | 100% | 99% | 91% | 101% |
| 20250219 | 2,747 | 2,796 | 2,746 | 2,775 | 1,155,600 | 10 | 100% | 101% | 90% | ▲▲▲ | 99% | 98% | 97% | 91% | 101% |
| 20250220 | 2,786 | 2,799 | 2,746 | 2,747 | 1,440,200 | -28 | 99% | 99% | 125% | ▼ | 101% | 100% | 0% | 90% | 100% |
| 20250225 | 2,703 | 2,736 | 2,676 | 2,721 | 1,042,000 | -26 | 99% | 101% | 72% | ▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20250226 | 2,766 | 2,775 | 2,709 | 2,745 | 1,374,300 | 24 | 101% | 99% | 132% | ▲ | 100% | 99% | 0% | 90% | 101% |
| 20250227 | 2,746 | 2,754 | 2,721 | 2,733 | 943,700 | -13 | 100% | 100% | 69% | ▼ | 100% | 102% | 0% | 90% | 100% |
| 20250228 | 2,711 | 2,728 | 2,697 | 2,707 | 1,625,800 | -26 | 99% | 100% | 172% | ▼▼ | 99% | 102% | 0% | 89% | 100% |
| 20250303 | 2,719 | 2,719 | 2,680 | 2,693 | 1,289,700 | -14 | 99% | 99% | 79% | ▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20250304 | 2,704 | 2,709 | 2,680 | 2,691 | 969,100 | -2 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20250305 | 2,700 | 2,735 | 2,683 | 2,706 | 1,247,900 | 15 | 101% | 100% | 129% | ▲ | 101% | 0% | 0% | 93% | 101% |
| 20250306 | 2,739 | 2,773 | 2,728 | 2,762 | 1,363,400 | 57 | 102% | 101% | 109% | ▲▲ | 99% | 0% | 0% | 96% | 103% |
| 20250307 | 2,719 | 2,738 | 2,690 | 2,697 | 1,169,500 | -65 | 98% | 99% | 86% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20250310 | 2,698 | 2,732 | 2,689 | 2,712 | 720,300 | 15 | 101% | 101% | 62% | ▲ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 59,200 | 407,300 | 39,500 | 149,400 | 19,700 | 257,900 |
| 2025-02-21 | 71,200 | 424,900 | 50,900 | 149,000 | 20,300 | 275,900 |
| 2025-02-14 | 80,400 | 431,500 | 51,500 | 152,000 | 28,900 | 279,500 |
| 2025-02-07 | 91,800 | 367,400 | 51,700 | 137,900 | 40,100 | 229,500 |
| 2025-01-31 | 134,600 | 277,800 | 51,400 | 132,800 | 83,200 | 145,000 |
| 2025-01-24 | 135,000 | 319,800 | 51,400 | 130,600 | 83,600 | 189,200 |
| 2025-01-17 | 80,700 | 362,200 | 3,600 | 138,000 | 77,100 | 224,200 |
| 2025-01-10 | 40,200 | 378,200 | 3,900 | 150,400 | 36,300 | 227,800 |
| 2024-12-27 | 42,600 | 387,000 | 3,600 | 161,700 | 39,000 | 225,300 |
| 2024-12-20 | 36,900 | 317,800 | 3,800 | 122,000 | 33,100 | 195,800 |
| 2024-12-13 | 41,800 | 342,200 | 6,000 | 132,200 | 35,800 | 210,000 |
| 2024-12-06 | 87,700 | 245,200 | 7,000 | 121,400 | 80,700 | 123,800 |
| 2024-11-29 | 92,300 | 246,100 | 9,500 | 124,400 | 82,800 | 121,700 |
| 2024-11-22 | 91,100 | 271,500 | 9,700 | 142,100 | 81,400 | 129,400 |
| 2024-11-15 | 73,600 | 197,100 | 31,400 | 129,600 | 42,200 | 67,500 |
| 2024-11-08 | 116,800 | 296,100 | 34,600 | 157,200 | 82,200 | 138,900 |
| 2024-11-01 | 64,200 | 287,100 | 31,700 | 158,900 | 32,500 | 128,200 |
| 2024-10-25 | 90,000 | 271,900 | 28,500 | 156,500 | 61,500 | 115,400 |
| 2024-10-18 | 60,800 | 290,400 | 28,400 | 165,600 | 32,400 | 124,800 |
| 2024-10-11 | 74,600 | 286,500 | 32,000 | 163,700 | 42,600 | 122,800 |
| 2024-10-04 | 131,500 | 304,100 | 29,100 | 166,100 | 102,400 | 138,000 |
| 2024-09-27 | 113,300 | 259,400 | 28,600 | 172,200 | 84,700 | 87,200 |
| 2024-09-20 | 70,800 | 283,800 | 27,700 | 172,800 | 43,100 | 111,000 |
| 2024-09-13 | 82,500 | 281,400 | 38,000 | 186,300 | 44,500 | 95,100 |
| 2024-09-06 | 78,700 | 314,300 | 38,100 | 188,500 | 40,600 | 125,800 |
| 2024-08-30 | 144,400 | 326,700 | 40,700 | 193,500 | 103,700 | 133,200 |
| 2024-08-23 | 141,500 | 319,000 | 43,000 | 190,800 | 98,500 | 128,200 |
| 2024-08-16 | 112,100 | 408,200 | 40,700 | 220,500 | 71,400 | 187,700 |
| 2024-08-09 | 103,700 | 492,900 | 40,400 | 220,300 | 63,300 | 272,600 |
| 2024-08-02 | 89,000 | 648,100 | 40,400 | 323,900 | 48,600 | 324,200 |
| 2024-07-26 | 88,100 | 671,400 | 42,400 | 337,900 | 45,700 | 333,500 |
| 2024-07-19 | 100,200 | 637,500 | 45,300 | 328,100 | 54,900 | 309,400 |
| 2024-07-12 | 105,000 | 630,600 | 51,200 | 323,800 | 53,800 | 306,800 |
| 2024-07-05 | 94,700 | 702,400 | 47,000 | 327,900 | 47,700 | 374,500 |
| 2024-06-28 | 88,800 | 647,600 | 37,600 | 321,700 | 51,200 | 325,900 |
| 2024-06-21 | 87,900 | 683,200 | 37,400 | 325,500 | 50,500 | 357,700 |
| 2024-06-14 | 90,400 | 694,700 | 33,200 | 324,600 | 57,200 | 370,100 |
| 2024-06-07 | 91,900 | 649,100 | 31,100 | 322,100 | 60,800 | 327,000 |
| 2024-05-31 | 108,300 | 662,700 | 26,400 | 318,500 | 81,900 | 344,200 |
| 2024-05-24 | 86,800 | 677,000 | 28,500 | 316,300 | 58,300 | 360,700 |
| 2024-05-17 | 83,200 | 651,200 | 6,200 | 333,800 | 77,000 | 317,400 |
| 2024-05-10 | 65,700 | 796,000 | 2,500 | 348,000 | 63,200 | 448,000 |
| 2024-05-02 | 75,200 | 904,000 | 2,600 | 361,000 | 72,600 | 543,000 |
| 2024-04-26 | 68,400 | 987,000 | 2,200 | 371,200 | 66,200 | 615,800 |
| 2024-04-19 | 21,500 | 1,120,600 | 2,200 | 392,900 | 19,300 | 727,700 |
| 2024-04-12 | 27,000 | 974,100 | 2,100 | 364,800 | 24,900 | 609,300 |
| 2024-04-05 | 66,100 | 971,400 | 3,200 | 382,100 | 62,900 | 589,300 |
| 2024-03-29 | 62,000 | 759,300 | 2,400 | 338,900 | 59,600 | 420,400 |
| 2024-03-22 | 34,100 | 200,000 | 1,800 | 106,100 | 32,300 | 93,900 |
| 2024-03-15 | 21,700 | 268,500 | 8,500 | 113,600 | 13,200 | 154,900 |
| 2024-03-08 | 38,800 | 242,800 | 9,000 | 110,500 | 29,800 | 132,300 |
| 2024-03-01 | 35,000 | 203,000 | 11,300 | 106,900 | 23,700 | 96,100 |
| 2024-02-22 | 24,300 | 267,100 | 8,400 | 120,600 | 15,900 | 146,500 |
| 2024-02-16 | 32,400 | 239,000 | 7,100 | 116,800 | 25,300 | 122,200 |
| 2024-02-09 | 19,500 | 369,100 | 6,500 | 133,000 | 13,000 | 236,100 |
| 2024-02-02 | 32,400 | 302,800 | 10,000 | 111,700 | 22,400 | 191,100 |
| 2024-01-26 | 33,200 | 310,200 | 9,700 | 100,800 | 23,500 | 209,400 |
| 2024-01-19 | 27,800 | 233,200 | 9,500 | 84,800 | 18,300 | 148,400 |
| 2024-01-12 | 37,600 | 195,100 | 11,600 | 82,800 | 26,000 | 112,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | シスメックス | 2025年3月期 第2四半期（中間期）決算短信〔IFRS〕（連結） |
| 20241106 | 15:30 | シスメックス | 2025年３月期 第２四半期（中間期）業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20240806 | 15:00 | シスメックス | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240604 | 18:45 | シスメックス | 公正取引委員会による当社への立ち入り検査について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V0BT | 350 | 2025-01-07 13:38 | シスメックス株式会社 | 公益財団法人 中谷財団 | 変更報告書 |
| S100UZV7 | 360 | 2024-12-24 15:50 | シスメックス株式会社 | 公益財団法人 中谷医工計測技術振興財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UY7F | 350 | 2024-12-20 15:18 | シスメックス株式会社 | 公益財団法人 中谷医工計測技術振興財団 | 変更報告書 |
| S100TB3T | 360 | 2024-04-24 11:13 | シスメックス株式会社 | 有限会社中谷興産 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7CD | 350 | 2024-04-16 11:10 | シスメックス株式会社 | 有限会社中谷興産 | 変更報告書 |
| S100SPXA | 350 | 2024-02-06 10:58 | シスメックス株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6869 | 1 | シスメックス株式会社 | Sysmex | 2025-03-11 06:22:34 |
| 6869 | 2 | 免責事項 | IR情報 | Sysmex | 2024-06-19 06:38:24 |
| 6869 | 2 | IRポリシー・体制 | IR情報 | Sysmex | 2024-06-19 06:38:23 |
| 6869 | 2 | IRメール配信 | IR情報 | Sysmex | 2024-06-19 06:38:22 |
| 6869 | 2 | 2024-06-19 06:38:21 | |
| 6869 | 2 | シスメックス (6869) チャート | 2024-06-19 06:38:17 |
| 6869 | 2 | トップメッセージ | IR情報 | Sysmex | 2024-06-19 06:38:15 |
| 6869 | 2 | 株主通信 | IR情報 | Sysmex | 2024-06-19 06:38:14 |
| 6869 | 2 | IR関連レポート | IR情報 | Sysmex | 2024-06-19 06:38:13 |
| 6869 | 2 | 遺伝性網膜ジストロフィ（IRD）のおはなし | Sysmex | 2024-06-18 08:33:18 |