| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241001 | 1,554 | 1,555 | 1,522 | 1,539 | 1,314,300 | -3 | 100% | 99% | 118% | ▼▼▼ | 103% | 106% | 103% | 96% | 100% |
| 20241002 | 1,490 | 1,543 | 1,488 | 1,534 | 1,629,000 | -5 | 100% | 103% | 124% | ▼▼▼▼ | 100% | 102% | 99% | 96% | 100% |
| 20241003 | 1,550 | 1,573 | 1,550 | 1,554 | 1,096,600 | 20 | 101% | 100% | 67% | ▲ | 101% | 101% | 99% | 97% | 101% |
| 20241004 | 1,550 | 1,568 | 1,540 | 1,564 | 1,009,600 | 10 | 101% | 101% | 92% | ▲▲ | 101% | 98% | 98% | 97% | 102% |
| 20241007 | 1,570 | 1,585 | 1,567 | 1,583 | 1,268,500 | 19 | 101% | 101% | 126% | ▲▲▲ | 101% | 98% | 98% | 99% | 103% |
| 20241008 | 1,571 | 1,598 | 1,571 | 1,580 | 1,349,200 | -3 | 100% | 101% | 106% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20241009 | 1,566 | 1,581 | 1,551 | 1,562 | 1,372,700 | -18 | 99% | 100% | 102% | ▼▼ | 99% | 97% | 100% | 99% | 102% |
| 20241010 | 1,560 | 1,562 | 1,535 | 1,537 | 996,900 | -25 | 98% | 99% | 73% | ▼▼▼ | 101% | 99% | 102% | 97% | 100% |
| 20241011 | 1,528 | 1,550 | 1,523 | 1,542 | 1,397,000 | 5 | 100% | 101% | 140% | ▲ | 100% | 98% | 102% | 97% | 100% |
| 20241015 | 1,534 | 1,551 | 1,534 | 1,541 | 1,145,800 | -1 | 100% | 100% | 82% | ▼ | 98% | 98% | 101% | 97% | 100% |
| 20241016 | 1,541 | 1,554 | 1,508 | 1,508 | 1,909,500 | -34 | 98% | 98% | 167% | ▼▼ | 100% | 99% | 104% | 95% | 100% |
| 20241017 | 1,501 | 1,517 | 1,496 | 1,508 | 1,144,300 | 0 | 100% | 100% | 60% | -- | 98% | 97% | 103% | 95% | 100% |
| 20241018 | 1,519 | 1,527 | 1,489 | 1,495 | 1,168,700 | -13 | 99% | 98% | 102% | ▼ | 99% | 98% | 103% | 94% | 100% |
| 20241021 | 1,518 | 1,518 | 1,502 | 1,509 | 1,014,300 | 15 | 101% | 99% | 87% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20241022 | 1,495 | 1,497 | 1,470 | 1,493 | 1,462,500 | -17 | 99% | 100% | 144% | ▼ | 98% | 102% | 104% | 94% | 100% |
| 20241023 | 1,495 | 1,500 | 1,471 | 1,472 | 995,000 | -21 | 99% | 98% | 68% | ▼▼ | 101% | 104% | 106% | 93% | 100% |
| 20241024 | 1,466 | 1,487 | 1,456 | 1,481 | 1,018,000 | 9 | 101% | 101% | 102% | ▲ | 99% | 103% | 100% | 93% | 101% |
| 20241025 | 1,491 | 1,491 | 1,459 | 1,475 | 1,364,300 | -6 | 100% | 99% | 134% | ▼ | 102% | 104% | 101% | 93% | 100% |
| 20241028 | 1,477 | 1,520 | 1,472 | 1,508 | 1,073,800 | 33 | 102% | 102% | 79% | ▲ | 101% | 102% | 98% | 95% | 102% |
| 20241029 | 1,507 | 1,523 | 1,497 | 1,523 | 917,000 | 15 | 101% | 101% | 85% | ▲▲ | 100% | 101% | 96% | 96% | 103% |
| 20241030 | 1,530 | 1,544 | 1,522 | 1,531 | 1,961,800 | 9 | 101% | 100% | 214% | ▲▲▲ | 100% | 101% | 96% | 97% | 104% |
| 20241031 | 1,532 | 1,537 | 1,520 | 1,530 | 963,200 | -1 | 100% | 100% | 49% | ▼ | 100% | 103% | 97% | 97% | 104% |
| 20241101 | 1,513 | 1,529 | 1,504 | 1,518 | 603,900 | -13 | 99% | 100% | 63% | ▼▼ | 101% | 102% | 96% | 96% | 103% |
| 20241105 | 1,527 | 1,542 | 1,510 | 1,542 | 1,240,700 | 25 | 102% | 101% | 205% | ▲ | 99% | 98% | 96% | 97% | 105% |
| 20241106 | 1,530 | 1,553 | 1,514 | 1,514 | 1,750,900 | -28 | 98% | 99% | 141% | ▼ | 101% | 97% | 96% | 96% | 103% |
| 20241107 | 1,536 | 1,548 | 1,527 | 1,545 | 1,429,900 | 31 | 102% | 101% | 82% | ▲ | 101% | 95% | 96% | 99% | 105% |
| 20241108 | 1,550 | 1,589 | 1,549 | 1,560 | 1,864,100 | 15 | 101% | 101% | 130% | ▲▲ | 99% | 97% | 99% | 100% | 106% |
| 20241111 | 1,508 | 1,550 | 1,482 | 1,492 | 2,586,400 | -68 | 96% | 99% | 139% | ▼ | 100% | 98% | 102% | 96% | 101% |
| 20241112 | 1,492 | 1,520 | 1,488 | 1,488 | 1,504,500 | -4 | 100% | 100% | 58% | ▼▼ | 97% | 97% | 100% | 95% | 101% |
| 20241113 | 1,513 | 1,530 | 1,468 | 1,471 | 1,409,300 | -17 | 99% | 97% | 94% | ▼▼▼ | 100% | 99% | 103% | 94% | 100% |
| 20241114 | 1,469 | 1,481 | 1,459 | 1,469 | 1,618,400 | -2 | 100% | 100% | 115% | ▼▼▼▼ | 98% | 99% | 103% | 94% | 100% |
| 20241115 | 1,473 | 1,481 | 1,447 | 1,447 | 1,188,800 | -23 | 98% | 98% | 73% | ▼▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20241118 | 1,461 | 1,481 | 1,450 | 1,460 | 1,530,900 | 14 | 101% | 100% | 129% | ▲ | 99% | 99% | 104% | 94% | 101% |
| 20241119 | 1,460 | 1,472 | 1,449 | 1,452 | 1,220,200 | -8 | 99% | 99% | 80% | ▼ | 100% | 101% | 106% | 93% | 100% |
| 20241120 | 1,436 | 1,464 | 1,433 | 1,443 | 1,152,000 | -10 | 99% | 100% | 94% | ▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20241121 | 1,454 | 1,487 | 1,453 | 1,455 | 1,331,800 | 12 | 101% | 100% | 116% | ▲ | 100% | 102% | 105% | 93% | 101% |
| 20241122 | 1,441 | 1,456 | 1,434 | 1,447 | 1,007,100 | -8 | 99% | 100% | 76% | ▼ | 98% | 101% | 104% | 93% | 100% |
| 20241125 | 1,460 | 1,481 | 1,434 | 1,434 | 5,646,400 | -13 | 99% | 98% | 561% | ▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20241126 | 1,444 | 1,469 | 1,443 | 1,456 | 1,291,700 | 22 | 101% | 101% | 23% | ▲ | 101% | 102% | 104% | 93% | 101% |
| 20241127 | 1,450 | 1,470 | 1,449 | 1,462 | 1,114,000 | 6 | 100% | 101% | 86% | ▲▲ | 100% | 100% | 103% | 94% | 102% |
| 20241128 | 1,470 | 1,475 | 1,460 | 1,464 | 942,300 | 2 | 100% | 100% | 85% | ▲▲▲ | 101% | 102% | 103% | 94% | 102% |
| 20241129 | 1,463 | 1,480 | 1,460 | 1,471 | 1,037,100 | 8 | 101% | 101% | 110% | ▲▲▲▲ | 100% | 101% | 103% | 94% | 103% |
| 20241202 | 1,469 | 1,471 | 1,452 | 1,463 | 968,200 | -9 | 99% | 100% | 93% | ▼ | 101% | 103% | 104% | 94% | 102% |
| 20241203 | 1,467 | 1,500 | 1,466 | 1,476 | 1,271,600 | 13 | 101% | 101% | 131% | ▲ | 100% | 103% | 103% | 95% | 103% |
| 20241204 | 1,474 | 1,484 | 1,469 | 1,476 | 1,041,300 | 1 | 100% | 100% | 82% | ▲▲ | 101% | 102% | 103% | 95% | 103% |
| 20241205 | 1,474 | 1,497 | 1,472 | 1,490 | 1,078,000 | 14 | 101% | 101% | 104% | ▲▲▲ | 99% | 101% | 102% | 96% | 104% |
| 20241206 | 1,490 | 1,512 | 1,475 | 1,477 | 994,100 | -13 | 99% | 99% | 92% | ▼ | 103% | 102% | 103% | 99% | 103% |
| 20241209 | 1,478 | 1,524 | 1,478 | 1,517 | 1,187,500 | 40 | 103% | 103% | 119% | ▲ | 98% | 99% | 100% | 100% | 106% |
| 20241210 | 1,521 | 1,522 | 1,486 | 1,494 | 1,019,400 | -23 | 98% | 98% | 86% | ▼ | 99% | 98% | 101% | 98% | 104% |
| 20241211 | 1,509 | 1,515 | 1,492 | 1,499 | 755,200 | 5 | 100% | 99% | 74% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20241212 | 1,503 | 1,513 | 1,501 | 1,509 | 941,900 | 10 | 101% | 100% | 125% | ▲▲ | 101% | 100% | 102% | 99% | 105% |
| 20241213 | 1,492 | 1,528 | 1,491 | 1,506 | 1,263,000 | -3 | 100% | 101% | 134% | ▼ | 98% | 99% | 100% | 99% | 105% |
| 20241216 | 1,505 | 1,507 | 1,468 | 1,475 | 1,036,800 | -32 | 98% | 98% | 82% | ▼▼ | 101% | 100% | 0% | 97% | 103% |
| 20241217 | 1,476 | 1,508 | 1,474 | 1,486 | 1,461,200 | 12 | 101% | 101% | 141% | ▲ | 99% | 100% | 0% | 98% | 104% |
| 20241218 | 1,490 | 1,495 | 1,476 | 1,478 | 1,535,600 | -8 | 99% | 99% | 105% | ▼ | 101% | 101% | 0% | 97% | 103% |
| 20241219 | 1,475 | 1,492 | 1,465 | 1,488 | 954,600 | 10 | 101% | 101% | 62% | ▲ | 99% | 101% | 0% | 98% | 104% |
| 20241220 | 1,481 | 1,486 | 1,460 | 1,463 | 2,065,800 | -25 | 98% | 99% | 216% | ▼ | 101% | 104% | 0% | 96% | 102% |
| 20241223 | 1,460 | 1,488 | 1,458 | 1,476 | 1,017,800 | 13 | 101% | 101% | 49% | ▲ | 101% | 103% | 0% | 97% | 101% |
| 20241224 | 1,472 | 1,498 | 1,468 | 1,487 | 1,039,900 | 12 | 101% | 101% | 102% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20241225 | 1,482 | 1,484 | 1,467 | 1,484 | 703,400 | -3 | 100% | 100% | 68% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241226 | 1,485 | 1,498 | 1,482 | 1,491 | 709,200 | 7 | 100% | 100% | 101% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241227 | 1,499 | 1,521 | 1,499 | 1,519 | 774,100 | 28 | 102% | 101% | 109% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241230 | 1,522 | 1,527 | 1,500 | 1,506 | 775,100 | -13 | 99% | 99% | 100% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 135,000 | 391,100 | 44,900 | 186,200 | 90,100 | 204,900 |
| 2024-12-13 | 134,500 | 363,300 | 30,400 | 187,700 | 104,100 | 175,600 |
| 2024-12-06 | 142,500 | 405,300 | 35,700 | 223,400 | 106,800 | 181,900 |
| 2024-11-29 | 130,000 | 443,600 | 29,800 | 234,400 | 100,200 | 209,200 |
| 2024-11-22 | 126,800 | 452,400 | 29,300 | 234,600 | 97,500 | 217,800 |
| 2024-11-15 | 116,900 | 454,500 | 21,200 | 232,500 | 95,700 | 222,000 |
| 2024-11-08 | 124,000 | 395,200 | 24,400 | 189,600 | 99,600 | 205,600 |
| 2024-11-01 | 114,200 | 443,200 | 31,400 | 193,600 | 82,800 | 249,600 |
| 2024-10-25 | 127,300 | 558,700 | 46,300 | 233,400 | 81,000 | 325,300 |
| 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 | 2024-12-30 12:27:37 |
| 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 |