| 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 | 1,497 | 1,506 | 1,479 | 1,484 | 2,622,800 | 18 | 101% | 99% | 139% | ▲ | 98% | 104% | 107% | 99% | 109% |
| 20240726 | 1,467 | 1,485 | 1,429 | 1,437 | 2,528,000 | -48 | 97% | 98% | 96% | ▼ | 97% | 96% | 101% | 96% | 105% |
| 20240729 | 1,567 | 1,600 | 1,460 | 1,515 | 5,689,400 | 78 | 105% | 97% | 225% | ▲ | 99% | 97% | 105% | 100% | 111% |
| 20240730 | 1,509 | 1,512 | 1,472 | 1,488 | 2,162,500 | -27 | 98% | 99% | 38% | ▼ | 101% | 99% | 106% | 98% | 109% |
| 20240731 | 1,506 | 1,524 | 1,494 | 1,524 | 1,632,800 | 36 | 102% | 101% | 76% | ▲ | 99% | 98% | 105% | 100% | 112% |
| 20240801 | 1,521 | 1,522 | 1,482 | 1,511 | 1,628,500 | -13 | 99% | 99% | 100% | ▼ | 99% | 102% | 108% | 99% | 111% |
| 20240802 | 1,485 | 1,506 | 1,458 | 1,471 | 2,511,500 | -41 | 97% | 99% | 154% | ▼▼ | 101% | 110% | 113% | 97% | 108% |
| 20240805 | 1,411 | 1,483 | 1,407 | 1,428 | 2,897,000 | -43 | 97% | 101% | 115% | ▼▼▼ | 103% | 107% | 110% | 94% | 105% |
| 20240806 | 1,451 | 1,518 | 1,451 | 1,495 | 2,834,300 | 67 | 105% | 103% | 98% | ▲ | 102% | 103% | 110% | 98% | 110% |
| 20240807 | 1,460 | 1,513 | 1,445 | 1,483 | 1,814,100 | -12 | 99% | 102% | 64% | ▼ | 102% | 102% | 107% | 97% | 108% |
| 20240808 | 1,490 | 1,535 | 1,490 | 1,520 | 1,597,500 | 37 | 102% | 102% | 88% | ▲ | 101% | 99% | 104% | 100% | 106% |
| 20240809 | 1,537 | 1,571 | 1,526 | 1,550 | 2,755,000 | 30 | 102% | 101% | 172% | ▲▲ | 97% | 98% | 104% | 100% | 109% |
| 20240813 | 1,541 | 1,548 | 1,472 | 1,495 | 2,995,100 | -56 | 96% | 97% | 109% | ▼ | 100% | 104% | 107% | 96% | 105% |
| 20240814 | 1,500 | 1,518 | 1,482 | 1,502 | 1,159,600 | 7 | 100% | 100% | 39% | ▲ | 101% | 105% | 107% | 97% | 105% |
| 20240815 | 1,496 | 1,524 | 1,493 | 1,518 | 1,465,100 | 17 | 101% | 101% | 126% | ▲▲ | 99% | 102% | 105% | 98% | 106% |
| 20240816 | 1,528 | 1,534 | 1,504 | 1,506 | 1,444,200 | -12 | 99% | 99% | 99% | ▼ | 100% | 104% | 107% | 97% | 105% |
| 20240819 | 1,498 | 1,507 | 1,485 | 1,492 | 1,169,900 | -14 | 99% | 100% | 81% | ▼▼ | 103% | 104% | 105% | 96% | 104% |
| 20240820 | 1,522 | 1,569 | 1,517 | 1,565 | 1,410,700 | 73 | 105% | 103% | 121% | ▲ | 99% | 102% | 103% | 100% | 110% |
| 20240821 | 1,564 | 1,564 | 1,540 | 1,555 | 1,762,100 | -10 | 99% | 99% | 125% | ▼ | 99% | 102% | 102% | 99% | 109% |
| 20240822 | 1,566 | 1,567 | 1,545 | 1,555 | 839,400 | 0 | 100% | 99% | 48% | -- | 100% | 103% | 103% | 99% | 109% |
| 20240823 | 1,557 | 1,565 | 1,540 | 1,557 | 895,400 | 2 | 100% | 100% | 107% | ▲ | 102% | 102% | 103% | 99% | 109% |
| 20240826 | 1,556 | 1,583 | 1,547 | 1,583 | 844,100 | 27 | 102% | 102% | 94% | ▲▲ | 100% | 99% | 99% | 100% | 111% |
| 20240827 | 1,591 | 1,598 | 1,572 | 1,588 | 999,000 | 5 | 100% | 100% | 118% | ▲▲▲ | 100% | 98% | 99% | 100% | 111% |
| 20240828 | 1,598 | 1,607 | 1,584 | 1,600 | 925,600 | 12 | 101% | 100% | 93% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 112% |
| 20240829 | 1,602 | 1,619 | 1,578 | 1,586 | 956,400 | -15 | 99% | 99% | 103% | ▼ | 100% | 102% | 101% | 99% | 111% |
| 20240830 | 1,576 | 1,584 | 1,561 | 1,581 | 2,897,900 | -5 | 100% | 100% | 303% | ▼▼ | 99% | 102% | 101% | 99% | 111% |
| 20240902 | 1,567 | 1,571 | 1,540 | 1,544 | 915,800 | -37 | 98% | 99% | 32% | ▼▼▼ | 102% | 104% | 102% | 96% | 108% |
| 20240903 | 1,550 | 1,577 | 1,550 | 1,574 | 643,900 | 30 | 102% | 102% | 70% | ▲ | 102% | 103% | 102% | 98% | 106% |
| 20240904 | 1,554 | 1,586 | 1,549 | 1,579 | 1,160,100 | 6 | 100% | 102% | 180% | ▲▲ | 101% | 100% | 100% | 99% | 106% |
| 20240905 | 1,579 | 1,616 | 1,563 | 1,600 | 1,659,100 | 21 | 101% | 101% | 143% | ▲▲▲ | 100% | 98% | 99% | 100% | 107% |
| 20240906 | 1,600 | 1,624 | 1,594 | 1,603 | 1,188,200 | 3 | 100% | 100% | 72% | ▲▲▲▲ | 101% | 98% | 100% | 100% | 107% |
| 20240909 | 1,590 | 1,615 | 1,586 | 1,605 | 1,227,100 | 2 | 100% | 101% | 103% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 108% |
| 20240910 | 1,602 | 1,602 | 1,574 | 1,579 | 2,265,000 | -26 | 98% | 99% | 185% | ▼ | 98% | 97% | 99% | 98% | 106% |
| 20240911 | 1,595 | 1,595 | 1,554 | 1,562 | 1,617,200 | -17 | 99% | 98% | 71% | ▼▼ | 100% | 100% | 101% | 97% | 105% |
| 20240912 | 1,571 | 1,577 | 1,549 | 1,563 | 1,680,600 | 1 | 100% | 100% | 104% | ▲ | 100% | 101% | 102% | 97% | 105% |
| 20240913 | 1,546 | 1,556 | 1,540 | 1,545 | 1,174,000 | -19 | 99% | 100% | 70% | ▼ | 101% | 101% | 102% | 96% | 104% |
| 20240917 | 1,544 | 1,561 | 1,533 | 1,553 | 1,157,400 | 9 | 101% | 101% | 99% | ▲ | 99% | 102% | 102% | 97% | 101% |
| 20240918 | 1,553 | 1,560 | 1,527 | 1,541 | 1,185,400 | -12 | 99% | 99% | 102% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240919 | 1,562 | 1,588 | 1,558 | 1,565 | 1,248,300 | 24 | 102% | 100% | 105% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20240920 | 1,580 | 1,602 | 1,564 | 1,565 | 2,480,400 | 0 | 100% | 99% | 199% | -- | 99% | 100% | 100% | 98% | 102% |
| 20240924 | 1,575 | 1,576 | 1,555 | 1,562 | 998,000 | -4 | 100% | 99% | 40% | ▼ | 101% | 98% | 100% | 97% | 101% |
| 20240925 | 1,567 | 1,599 | 1,556 | 1,583 | 1,196,400 | 22 | 101% | 101% | 120% | ▲ | 101% | 99% | 99% | 99% | 103% |
| 20240926 | 1,561 | 1,587 | 1,561 | 1,584 | 1,298,700 | 1 | 100% | 101% | 109% | ▲▲ | 101% | 100% | 99% | 99% | 103% |
| 20240927 | 1,552 | 1,591 | 1,548 | 1,574 | 1,170,000 | -11 | 99% | 101% | 90% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20240930 | 1,545 | 1,562 | 1,540 | 1,541 | 1,113,900 | -33 | 98% | 100% | 95% | ▼▼ | 99% | 102% | 97% | 96% | 100% |
| 20241001 | 1,554 | 1,555 | 1,522 | 1,539 | 1,314,300 | -3 | 100% | 99% | 118% | ▼▼▼ | 103% | 106% | 101% | 96% | 100% |
| 20241002 | 1,490 | 1,543 | 1,488 | 1,534 | 1,629,000 | -5 | 100% | 103% | 124% | ▼▼▼▼ | 100% | 102% | 97% | 96% | 100% |
| 20241003 | 1,550 | 1,573 | 1,550 | 1,554 | 1,096,600 | 20 | 101% | 100% | 67% | ▲ | 101% | 101% | 97% | 97% | 101% |
| 20241004 | 1,550 | 1,568 | 1,540 | 1,564 | 1,009,600 | 10 | 101% | 101% | 92% | ▲▲ | 101% | 98% | 95% | 97% | 102% |
| 20241007 | 1,570 | 1,585 | 1,567 | 1,583 | 1,268,500 | 19 | 101% | 101% | 126% | ▲▲▲ | 101% | 98% | 0% | 99% | 103% |
| 20241008 | 1,571 | 1,598 | 1,571 | 1,580 | 1,349,200 | -3 | 100% | 101% | 106% | ▼ | 100% | 98% | 0% | 98% | 103% |
| 20241009 | 1,566 | 1,581 | 1,551 | 1,562 | 1,372,700 | -18 | 99% | 100% | 102% | ▼▼ | 99% | 97% | 0% | 99% | 102% |
| 20241010 | 1,560 | 1,562 | 1,535 | 1,537 | 996,900 | -25 | 98% | 99% | 73% | ▼▼▼ | 101% | 99% | 0% | 97% | 100% |
| 20241011 | 1,528 | 1,550 | 1,523 | 1,542 | 1,397,000 | 5 | 100% | 101% | 140% | ▲ | 100% | 98% | 0% | 97% | 100% |
| 20241015 | 1,534 | 1,551 | 1,534 | 1,541 | 1,145,800 | -1 | 100% | 100% | 82% | ▼ | 98% | 98% | 0% | 97% | 100% |
| 20241016 | 1,541 | 1,554 | 1,508 | 1,508 | 1,909,500 | -34 | 98% | 98% | 167% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 1,501 | 1,517 | 1,496 | 1,508 | 1,144,300 | 0 | 100% | 100% | 60% | -- | 98% | 0% | 0% | 95% | 100% |
| 20241018 | 1,519 | 1,527 | 1,489 | 1,495 | 1,168,700 | -13 | 99% | 98% | 102% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 1,518 | 1,518 | 1,502 | 1,509 | 1,014,300 | 15 | 101% | 99% | 87% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 1,495 | 1,497 | 1,470 | 1,493 | 1,462,500 | -17 | 99% | 100% | 144% | ▼ | % | % | % | 94% | 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 | 108,900 | 585,400 | 26,800 | 246,600 | 82,100 | 338,800 |
| 2024-10-11 | 106,200 | 522,500 | 22,100 | 201,300 | 84,100 | 321,200 |
| 2024-10-04 | 91,400 | 589,300 | 1,600 | 231,900 | 89,800 | 357,400 |
| 2024-09-27 | 84,300 | 613,900 | 1,100 | 236,500 | 83,200 | 377,400 |
| 2024-09-20 | 97,800 | 635,900 | 1,100 | 240,800 | 96,700 | 395,100 |
| 2024-09-13 | 121,100 | 714,000 | 31,600 | 252,900 | 89,500 | 461,100 |
| 2024-09-06 | 127,900 | 674,300 | 31,800 | 225,100 | 96,100 | 449,200 |
| 2024-08-30 | 93,800 | 752,800 | 1,900 | 260,600 | 91,900 | 492,200 |
| 2024-08-23 | 95,900 | 721,100 | 2,200 | 242,500 | 93,700 | 478,600 |
| 2024-08-16 | 92,000 | 721,000 | 2,300 | 235,600 | 89,700 | 485,400 |
| 2024-08-09 | 98,500 | 691,500 | 2,300 | 221,800 | 96,200 | 469,700 |
| 2024-08-02 | 118,500 | 931,300 | 24,600 | 330,100 | 93,900 | 601,200 |
| 2024-07-26 | 151,900 | 1,400,400 | 29,700 | 591,800 | 122,200 | 808,600 |
| 2024-07-19 | 132,200 | 1,391,000 | 9,000 | 470,900 | 123,200 | 920,100 |
| 2024-07-12 | 136,600 | 1,382,500 | 9,200 | 459,400 | 127,400 | 923,100 |
| 2024-07-05 | 210,900 | 1,371,900 | 82,500 | 442,700 | 128,400 | 929,200 |
| 2024-06-28 | 113,900 | 1,215,700 | 1,900 | 410,000 | 112,000 | 805,700 |
| 2024-06-21 | 120,200 | 1,244,300 | 3,700 | 411,400 | 116,500 | 832,900 |
| 2024-06-14 | 125,700 | 1,217,200 | 3,600 | 390,100 | 122,100 | 827,100 |
| 2024-06-07 | 205,600 | 1,141,500 | 49,400 | 328,300 | 156,200 | 813,200 |
| 2024-05-31 | 219,900 | 885,200 | 51,900 | 299,200 | 168,000 | 586,000 |
| 2024-05-24 | 209,400 | 878,600 | 56,300 | 295,700 | 153,100 | 582,900 |
| 2024-05-17 | 225,900 | 946,200 | 56,900 | 311,100 | 169,000 | 635,100 |
| 2024-05-10 | 176,900 | 927,300 | 61,100 | 239,500 | 115,800 | 687,800 |
| 2024-05-02 | 168,600 | 822,700 | 52,900 | 196,700 | 115,700 | 626,000 |
| 2024-04-26 | 137,400 | 451,100 | 44,100 | 130,900 | 93,300 | 320,200 |
| 2024-04-19 | 138,500 | 455,900 | 44,100 | 133,800 | 94,400 | 322,100 |
| 2024-04-12 | 138,700 | 409,900 | 47,400 | 131,200 | 91,300 | 278,700 |
| 2024-04-05 | 143,300 | 451,800 | 47,300 | 129,300 | 96,000 | 322,500 |
| 2024-03-29 | 135,300 | 319,800 | 47,700 | 126,200 | 87,600 | 193,600 |
| 2024-03-22 | 128,200 | 303,600 | 37,500 | 128,500 | 90,700 | 175,100 |
| 2024-03-15 | 151,500 | 354,200 | 62,000 | 136,300 | 89,500 | 217,900 |
| 2024-03-08 | 154,500 | 395,800 | 60,700 | 156,700 | 93,800 | 239,100 |
| 2024-03-01 | 146,400 | 519,800 | 54,200 | 164,100 | 92,200 | 355,700 |
| 2024-02-22 | 139,100 | 508,800 | 45,600 | 162,100 | 93,500 | 346,700 |
| 2024-02-16 | 145,800 | 497,900 | 48,000 | 155,000 | 97,800 | 342,900 |
| 2024-02-09 | 280,100 | 491,800 | 48,300 | 153,900 | 231,800 | 337,900 |
| 2024-02-02 | 286,000 | 447,600 | 48,800 | 151,100 | 237,200 | 296,500 |
| 2024-01-26 | 294,300 | 313,900 | 30,200 | 98,900 | 264,100 | 215,000 |
| 2024-01-19 | 291,800 | 272,000 | 25,100 | 96,200 | 266,700 | 175,800 |
| 2024-01-12 | 296,700 | 115,800 | 26,300 | 55,500 | 270,400 | 60,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | ＳＧホールディングス | （開示事項の経過）EXPOLANKA HOLDINGS PLC の非上場化完了に関するお知らせ |
| 20240726 | 15:00 | ＳＧホールディングス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | ＳＧホールディングス | 2025年3月期 第1四半期決算説明資料 |
| 20240713 | 12:00 | ＳＧホールディングス | 株式会社Ｃ＆Ｆロジホールディングス（証券コード：9099）株式に対する公開買付けの結果及び子会社の異動（特定子会社の異動）に関するお知らせ |
| 20240628 | 15:00 | ＳＧホールディングス | 業績連動型株式報酬としての第三者割当による自己株式の処分に関するお知らせ |
| 20240627 | 17:30 | ＳＧホールディングス | (変更) 公開買付届出書の訂正届出書提出に伴う「Ｃ＆Ｆロジホールディングス株式に対する公開買付けの開始に関するお知らせ」及び公開買付開始公告の変更 |
| 20240531 | 16:30 | ＳＧホールディングス | 株式会社Ｃ＆Ｆロジホールディングス株式（証券コード：9099）に対する公開買付けの開始に関するお知らせ |
| 20240520 | 15:00 | ＳＧホールディングス | 剰余金の配当に関するお知らせ |
| 20240517 | 20:10 | ＳＧホールディングス | 一部報道について |
| 20240430 | 15:00 | ＳＧホールディングス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | ＳＧホールディングス | 配当予想の修正に関するお知らせ |
| 20240430 | 15:00 | ＳＧホールディングス | 2024年3月期 決算説明資料（ノート付き） |
| 20240301 | 18:00 | ＳＧホールディングス | EXPOLANKA HOLDINGS PLCの非上場化について |
| 20240126 | 15:00 | ＳＧホールディングス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240126 | 15:00 | ＳＧホールディングス | 業績予想の修正に関するお知らせ |
| 20240126 | 15:00 | ＳＧホールディングス | 2024年3月期 第3四半期決算説明資料（ノート付き） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9143 | 1 | ＳＧホールディングス | 2024-10-23 04:22:32 |
| 9143 | 2 | 免責事項 | IR情報 | ＳＧホールディングス | 2024-06-19 10:59:09 |
| 9143 | 2 | 定款・株式取扱規程 | IR情報 | ＳＧホールディングス | 2024-06-19 10:59:08 |
| 9143 | 2 | ディスクロージャーポリシー | IR情報 | ＳＧホールディングス | 2024-06-19 10:59:06 |
| 9143 | 2 | 電子公告 | IR情報 | ＳＧホールディングス | 2024-06-19 10:59:05 |
| 9143 | 2 | よくあるご質問 | IR情報 | ＳＧホールディングス | 2024-06-19 10:59:04 |
| 9143 | 2 | 社外取締役鼎談 | サステナビリティ | ＳＧホールディングス | 2024-06-19 10:59:03 |
| 9143 | 2 | 資本コストや株価を意識した経営の実現に向けた対応 | IR情報 | ＳＧホールディングス | 2024-06-14 22:08:51 |
| 9143 | 2 | IRお問い合わせ | IR情報 | ＳＧホールディングス | 2024-06-14 15:52:17 |
| 9143 | 2 | IRカレンダー | IR情報 | ＳＧホールディングス | 2024-06-14 15:52:16 |