| 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 | 1,091 | 1,102 | 1,090 | 1,090 | 117,000 | 14 | 101% | 100% | 98% | ▲▲▲▲ | 101% | 102% | 103% | 95% | 106% |
| 20240925 | 1,090 | 1,105 | 1,080 | 1,098 | 114,500 | 8 | 101% | 101% | 98% | ▲▲▲▲▲ | 101% | 100% | 101% | 96% | 107% |
| 20240926 | 1,109 | 1,119 | 1,093 | 1,116 | 143,200 | 18 | 102% | 101% | 125% | ▲▲▲▲▲▲ | 101% | 98% | 99% | 98% | 109% |
| 20240927 | 1,130 | 1,146 | 1,128 | 1,138 | 122,800 | 22 | 102% | 101% | 86% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 111% |
| 20240930 | 1,100 | 1,115 | 1,096 | 1,105 | 162,000 | -33 | 97% | 100% | 132% | ▼ | 101% | 102% | 102% | 97% | 108% |
| 20241001 | 1,101 | 1,116 | 1,091 | 1,109 | 121,600 | 4 | 100% | 101% | 75% | ▲ | 101% | 102% | 103% | 97% | 108% |
| 20241002 | 1,105 | 1,119 | 1,105 | 1,112 | 74,500 | 3 | 100% | 101% | 61% | ▲▲ | 98% | 98% | 100% | 98% | 108% |
| 20241003 | 1,138 | 1,146 | 1,113 | 1,113 | 122,800 | 1 | 100% | 98% | 165% | ▲▲▲ | 99% | 99% | 101% | 98% | 108% |
| 20241004 | 1,120 | 1,123 | 1,106 | 1,106 | 111,100 | -7 | 99% | 99% | 90% | ▼ | 100% | 98% | 101% | 97% | 108% |
| 20241007 | 1,128 | 1,129 | 1,119 | 1,123 | 94,500 | 17 | 102% | 100% | 85% | ▲ | 100% | 101% | 105% | 99% | 109% |
| 20241008 | 1,110 | 1,126 | 1,105 | 1,112 | 156,200 | -11 | 99% | 100% | 165% | ▼ | 99% | 100% | 104% | 98% | 108% |
| 20241009 | 1,120 | 1,120 | 1,105 | 1,110 | 64,800 | -2 | 100% | 99% | 41% | ▼▼ | 99% | 98% | 104% | 98% | 108% |
| 20241010 | 1,120 | 1,120 | 1,106 | 1,109 | 56,700 | -1 | 100% | 99% | 88% | ▼▼▼ | 100% | 100% | 105% | 97% | 108% |
| 20241011 | 1,111 | 1,118 | 1,108 | 1,110 | 64,900 | 1 | 100% | 100% | 114% | ▲ | 100% | 100% | 104% | 98% | 108% |
| 20241015 | 1,118 | 1,121 | 1,108 | 1,117 | 89,400 | 7 | 101% | 100% | 138% | ▲▲ | 100% | 102% | 106% | 98% | 109% |
| 20241016 | 1,102 | 1,113 | 1,091 | 1,099 | 139,600 | -18 | 98% | 100% | 156% | ▼ | 99% | 101% | 105% | 97% | 107% |
| 20241017 | 1,110 | 1,110 | 1,100 | 1,100 | 83,800 | 1 | 100% | 99% | 60% | ▲ | 100% | 100% | 105% | 97% | 106% |
| 20241018 | 1,111 | 1,112 | 1,101 | 1,107 | 48,800 | 7 | 101% | 100% | 58% | ▲▲ | 101% | 100% | 105% | 97% | 104% |
| 20241021 | 1,108 | 1,143 | 1,108 | 1,122 | 140,100 | 15 | 101% | 101% | 287% | ▲▲▲ | 99% | 99% | 104% | 99% | 104% |
| 20241022 | 1,122 | 1,124 | 1,104 | 1,116 | 97,300 | -6 | 99% | 99% | 69% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20241023 | 1,110 | 1,117 | 1,106 | 1,109 | 59,900 | -7 | 99% | 100% | 62% | ▼▼ | 100% | 102% | 105% | 97% | 101% |
| 20241024 | 1,108 | 1,114 | 1,094 | 1,109 | 135,400 | 0 | 100% | 100% | 226% | -- | 99% | 102% | 105% | 97% | 101% |
| 20241025 | 1,110 | 1,110 | 1,093 | 1,103 | 109,200 | -6 | 99% | 99% | 81% | ▼ | 101% | 102% | 106% | 97% | 100% |
| 20241028 | 1,101 | 1,114 | 1,094 | 1,114 | 193,300 | 11 | 101% | 101% | 177% | ▲ | 101% | 103% | 104% | 99% | 101% |
| 20241029 | 1,111 | 1,125 | 1,108 | 1,125 | 127,000 | 11 | 101% | 101% | 66% | ▲▲ | 101% | 103% | 103% | 100% | 102% |
| 20241030 | 1,126 | 1,144 | 1,122 | 1,134 | 379,500 | 9 | 101% | 101% | 299% | ▲▲▲ | 99% | 103% | 102% | 100% | 103% |
| 20241031 | 1,134 | 1,137 | 1,123 | 1,128 | 135,900 | -6 | 99% | 99% | 36% | ▼ | 101% | 105% | 104% | 99% | 103% |
| 20241101 | 1,115 | 1,127 | 1,108 | 1,123 | 212,100 | -5 | 100% | 101% | 156% | ▼▼ | 101% | 103% | 103% | 99% | 102% |
| 20241105 | 1,130 | 1,149 | 1,129 | 1,139 | 150,900 | 16 | 101% | 101% | 71% | ▲ | 101% | 102% | 101% | 100% | 104% |
| 20241106 | 1,144 | 1,167 | 1,144 | 1,161 | 179,200 | 22 | 102% | 101% | 119% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20241107 | 1,158 | 1,176 | 1,157 | 1,167 | 342,200 | 6 | 101% | 101% | 191% | ▲▲▲ | 99% | 96% | 98% | 100% | 106% |
| 20241108 | 1,182 | 1,182 | 1,162 | 1,168 | 191,700 | 1 | 100% | 99% | 56% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 106% |
| 20241111 | 1,125 | 1,149 | 1,123 | 1,140 | 381,900 | -28 | 98% | 101% | 199% | ▼ | 101% | 99% | 101% | 98% | 104% |
| 20241112 | 1,151 | 1,166 | 1,147 | 1,164 | 236,200 | 24 | 102% | 101% | 62% | ▲ | 98% | 99% | 101% | 100% | 106% |
| 20241113 | 1,152 | 1,152 | 1,128 | 1,134 | 242,200 | -30 | 97% | 98% | 103% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20241114 | 1,139 | 1,159 | 1,134 | 1,136 | 262,100 | 2 | 100% | 100% | 108% | ▲ | 98% | 100% | 102% | 97% | 103% |
| 20241115 | 1,141 | 1,146 | 1,118 | 1,118 | 193,000 | -18 | 98% | 98% | 74% | ▼ | 102% | 104% | 105% | 96% | 101% |
| 20241118 | 1,111 | 1,136 | 1,107 | 1,135 | 286,700 | 17 | 102% | 102% | 149% | ▲ | 102% | 103% | 103% | 97% | 103% |
| 20241119 | 1,128 | 1,146 | 1,124 | 1,146 | 266,800 | 11 | 101% | 102% | 93% | ▲▲ | 99% | 101% | 101% | 98% | 104% |
| 20241120 | 1,146 | 1,154 | 1,124 | 1,132 | 227,700 | -14 | 99% | 99% | 85% | ▼ | 102% | 101% | 103% | 97% | 103% |
| 20241121 | 1,126 | 1,143 | 1,123 | 1,143 | 167,200 | 11 | 101% | 102% | 73% | ▲ | 101% | 99% | 102% | 98% | 104% |
| 20241122 | 1,143 | 1,156 | 1,141 | 1,156 | 206,700 | 13 | 101% | 101% | 124% | ▲▲ | 99% | 96% | 100% | 99% | 105% |
| 20241125 | 1,167 | 1,168 | 1,146 | 1,160 | 1,189,100 | 4 | 100% | 99% | 575% | ▲▲▲ | 98% | 98% | 100% | 99% | 104% |
| 20241126 | 1,160 | 1,164 | 1,140 | 1,140 | 270,900 | -20 | 98% | 98% | 23% | ▼ | 98% | 102% | 103% | 98% | 102% |
| 20241127 | 1,130 | 1,134 | 1,103 | 1,104 | 381,400 | -36 | 97% | 98% | 141% | ▼▼ | 102% | 104% | 105% | 95% | 100% |
| 20241128 | 1,106 | 1,135 | 1,106 | 1,126 | 192,200 | 22 | 102% | 102% | 50% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20241129 | 1,122 | 1,133 | 1,118 | 1,121 | 235,900 | -5 | 100% | 100% | 123% | ▼ | 101% | 102% | 102% | 96% | 102% |
| 20241202 | 1,127 | 1,141 | 1,127 | 1,133 | 216,500 | 12 | 101% | 101% | 92% | ▲ | 101% | 101% | 99% | 97% | 103% |
| 20241203 | 1,145 | 1,160 | 1,142 | 1,151 | 305,700 | 18 | 102% | 101% | 141% | ▲▲ | 99% | 101% | 99% | 99% | 104% |
| 20241204 | 1,145 | 1,148 | 1,131 | 1,131 | 287,600 | -20 | 98% | 99% | 94% | ▼ | 101% | 102% | 100% | 97% | 102% |
| 20241205 | 1,133 | 1,153 | 1,128 | 1,146 | 335,200 | 15 | 101% | 101% | 117% | ▲ | 99% | 101% | 99% | 98% | 104% |
| 20241206 | 1,152 | 1,154 | 1,137 | 1,144 | 312,500 | -2 | 100% | 99% | 93% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241209 | 1,159 | 1,160 | 1,147 | 1,157 | 397,600 | 13 | 101% | 100% | 127% | ▲ | 99% | 98% | 0% | 99% | 105% |
| 20241210 | 1,166 | 1,173 | 1,159 | 1,159 | 309,400 | 2 | 100% | 99% | 78% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241211 | 1,162 | 1,166 | 1,144 | 1,150 | 290,300 | -9 | 99% | 99% | 94% | ▼ | 101% | 98% | 0% | 99% | 104% |
| 20241212 | 1,155 | 1,162 | 1,153 | 1,162 | 317,800 | 12 | 101% | 101% | 109% | ▲ | 100% | 98% | 0% | 100% | 105% |
| 20241213 | 1,150 | 1,157 | 1,143 | 1,148 | 365,600 | -14 | 99% | 100% | 115% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20241216 | 1,154 | 1,160 | 1,144 | 1,144 | 462,500 | -4 | 100% | 99% | 127% | ▼▼ | 99% | 99% | 0% | 98% | 104% |
| 20241217 | 1,143 | 1,144 | 1,133 | 1,134 | 327,200 | -10 | 99% | 99% | 71% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 1,130 | 1,139 | 1,122 | 1,128 | 370,100 | -6 | 99% | 100% | 113% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,110 | 1,129 | 1,110 | 1,125 | 532,400 | -3 | 100% | 101% | 144% | ▼▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241220 | 1,126 | 1,148 | 1,126 | 1,136 | 510,300 | 11 | 101% | 101% | 96% | ▲ | % | % | % | 98% | 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 | 1,323,200 | 194,400 | 1,306,100 | 108,600 | 17,100 | 85,800 |
| 2024-12-06 | 826,000 | 214,000 | 810,200 | 114,800 | 15,800 | 99,200 |
| 2024-11-29 | 428,500 | 231,500 | 416,500 | 113,800 | 12,000 | 117,700 |
| 2024-11-22 | 250,600 | 222,700 | 240,300 | 111,500 | 10,300 | 111,200 |
| 2024-11-15 | 160,700 | 214,500 | 153,000 | 111,800 | 7,700 | 102,700 |
| 2024-11-08 | 115,300 | 209,100 | 104,500 | 121,900 | 10,800 | 87,200 |
| 2024-11-01 | 122,600 | 225,700 | 66,700 | 124,100 | 55,900 | 101,600 |
| 2024-10-25 | 106,600 | 230,400 | 38,100 | 124,200 | 68,500 | 106,200 |
| 2024-10-18 | 34,100 | 222,300 | 28,100 | 120,900 | 6,000 | 101,400 |
| 2024-10-11 | 28,000 | 214,500 | 21,800 | 121,000 | 6,200 | 93,500 |
| 2024-10-04 | 23,600 | 213,400 | 17,200 | 120,400 | 6,400 | 93,000 |
| 2024-09-27 | 21,500 | 217,100 | 12,600 | 129,300 | 8,900 | 87,800 |
| 2024-09-20 | 17,100 | 231,300 | 9,900 | 137,300 | 7,200 | 94,000 |
| 2024-09-13 | 17,800 | 248,300 | 9,800 | 148,700 | 8,000 | 99,600 |
| 2024-09-06 | 20,800 | 236,200 | 9,800 | 137,000 | 11,000 | 99,200 |
| 2024-08-30 | 30,000 | 217,500 | 9,800 | 122,200 | 20,200 | 95,300 |
| 2024-08-23 | 25,300 | 209,400 | 9,700 | 119,800 | 15,600 | 89,600 |
| 2024-08-16 | 27,000 | 208,800 | 9,700 | 120,700 | 17,300 | 88,100 |
| 2024-08-09 | 83,800 | 257,200 | 9,200 | 123,200 | 74,600 | 134,000 |
| 2024-08-02 | 11,700 | 294,500 | 10,000 | 141,000 | 1,700 | 153,500 |
| 2024-07-26 | 12,200 | 251,800 | 10,200 | 129,600 | 2,000 | 122,200 |
| 2024-07-19 | 12,900 | 250,400 | 10,100 | 125,500 | 2,800 | 124,900 |
| 2024-07-12 | 14,200 | 265,500 | 10,100 | 129,200 | 4,100 | 136,300 |
| 2024-07-05 | 12,000 | 280,800 | 9,100 | 127,200 | 2,900 | 153,600 |
| 2024-06-28 | 12,300 | 289,700 | 9,300 | 128,000 | 3,000 | 161,700 |
| 2024-06-21 | 12,500 | 262,400 | 10,400 | 116,700 | 2,100 | 145,700 |
| 2024-06-14 | 13,200 | 259,600 | 9,800 | 113,800 | 3,400 | 145,800 |
| 2024-06-07 | 12,300 | 276,200 | 9,900 | 120,800 | 2,400 | 155,400 |
| 2024-05-31 | 14,500 | 262,300 | 9,900 | 106,100 | 4,600 | 156,200 |
| 2024-05-24 | 13,200 | 264,800 | 9,900 | 105,300 | 3,300 | 159,500 |
| 2024-05-17 | 23,300 | 239,900 | 9,900 | 95,600 | 13,400 | 144,300 |
| 2024-05-10 | 19,200 | 151,000 | 10,600 | 77,700 | 8,600 | 73,300 |
| 2024-05-02 | 16,900 | 178,500 | 10,500 | 80,800 | 6,400 | 97,700 |
| 2024-04-26 | 14,900 | 189,500 | 10,500 | 80,200 | 4,400 | 109,300 |
| 2024-04-19 | 13,500 | 182,800 | 10,300 | 80,200 | 3,200 | 102,600 |
| 2024-04-12 | 14,800 | 157,700 | 10,500 | 70,200 | 4,300 | 87,500 |
| 2024-04-05 | 14,500 | 155,900 | 10,400 | 66,300 | 4,100 | 89,600 |
| 2024-03-29 | 17,800 | 152,800 | 10,100 | 63,600 | 7,700 | 89,200 |
| 2024-03-22 | 20,000 | 112,300 | 10,300 | 55,800 | 9,700 | 56,500 |
| 2024-03-15 | 35,100 | 142,500 | 27,000 | 73,000 | 8,100 | 69,500 |
| 2024-03-08 | 39,200 | 161,100 | 30,600 | 62,100 | 8,600 | 99,000 |
| 2024-03-01 | 37,900 | 151,700 | 28,100 | 65,200 | 9,800 | 86,500 |
| 2024-02-22 | 37,700 | 151,600 | 28,600 | 62,300 | 9,100 | 89,300 |
| 2024-02-16 | 35,300 | 165,500 | 28,300 | 71,000 | 7,000 | 94,500 |
| 2024-02-09 | 36,500 | 178,600 | 26,900 | 70,700 | 9,600 | 107,900 |
| 2024-02-02 | 41,700 | 151,400 | 26,900 | 58,200 | 14,800 | 93,200 |
| 2024-01-26 | 30,700 | 171,700 | 27,400 | 64,000 | 3,300 | 107,700 |
| 2024-01-19 | 29,300 | 172,500 | 24,300 | 64,500 | 5,000 | 108,000 |
| 2024-01-12 | 46,000 | 149,800 | 17,600 | 49,600 | 28,400 | 100,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,243 | 0.10% | ▼ | -317,900 | 1,167 | 1,168 | 1,146 | 1,160 | 1,189,100 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 373,143 | 0.74% | ▲ | 46,300 | 1,143 | 1,156 | 1,141 | 1,156 | 206,700 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 326,843 | 0.64% | ▲ | 27,200 | 1,146 | 1,154 | 1,124 | 1,132 | 227,700 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 299,643 | 0.59% | ▼ | -21,600 | 1,128 | 1,146 | 1,124 | 1,146 | 266,800 |
| 2024-11-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 321,243 | 0.63% | ▲ | 49,842 | 1,111 | 1,136 | 1,107 | 1,135 | 286,700 |
| 2024-11-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 271,401 | 0.53% | ▲ | 1,139 | 1,159 | 1,134 | 1,136 | 262,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240531 | 13:00 | シークス | 第3回無担保社債発行に関するお知らせ |
| 20240513 | 14:30 | シークス | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240411 | 14:30 | シークス | 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 |
| 20240327 | 16:00 | シークス | 支配株主等に関する事項について |
| 20240327 | 16:00 | シークス | 「内部統制システム構築の基本方針」の一部改定について |
| 20240327 | 16:00 | シークス | 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 |
| 20240308 | 13:00 | シークス | バイオ抗体医薬品CDMO事業（受託製造開発事業）を営むRenzoku Biologics株式会社が実施する第三者割当増資引受による子会社化に関するお知らせ |
| 20240228 | 14:30 | シークス | 定款の一部変更に関するお知らせ |
| 20240214 | 14:30 | シークス | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 14:30 | シークス | 剰余金の配当に関するお知らせ |
| 20240214 | 14:30 | シークス | 個別業績の前期実績値との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWCQ | 350 | 2024-12-06 12:50 | シークス株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100UUPR | 350 | 2024-12-02 14:03 | シークス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100UTGQ | 350 | 2024-11-22 11:40 | シークス株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TN08 | 350 | 2024-06-20 10:39 | シークス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SPKS | 350 | 2024-02-02 15:02 | シークス株式会社 | スパークス・アセット・マネジメント株式会社 | 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 |
|---|---|---|---|
| 7613 | 1 | トップページ | シークス株式会社｜SIIX Corporation. | 2024-12-22 00:23:08 |
| 7613 | 2 | 2024年12月期 中間株主通信 | 2024-09-04 17:30:13 |
| 7613 | 2 | 2024年12月期 中間株主通信 | 2024-08-31 00:29:37 |
| 7613 | 2 | 第31期定時株主総会招集ご通知 | 2024-06-21 19:44:21 |
| 7613 | 2 | 2022年12月期 株主通信 | 2024-06-21 19:44:19 |
| 7613 | 2 | 支配株主等に関する事項について | 2024-06-21 19:44:18 |
| 7613 | 2 | 第31期定時株主総会決議ご通知 | 2024-06-21 19:44:17 |
| 7613 | 2 | 2023年12月期 中間株主通信 | 2024-06-21 19:44:16 |
| 7613 | 2 | 第32期定時株主総会招集ご通知 | 2024-06-21 19:44:14 |
| 7613 | 2 | 2023年12月期 株主通信 | 2024-06-21 19:44:13 |