| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 807 | 816 | 807 | 810 | 3,800 | 7 | 101% | 100% | 633% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20250311 | 810 | 810 | 801 | 804 | 1,400 | -6 | 99% | 99% | 37% | ▼ | 101% | 100% | 101% | 98% | 101% |
| 20250312 | 801 | 809 | 801 | 809 | 2,000 | 5 | 101% | 101% | 143% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250313 | 802 | 803 | 802 | 803 | 800 | -6 | 99% | 100% | 40% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20250314 | 805 | 805 | 803 | 803 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 100% | 98% | 101% |
| 20250317 | 803 | 810 | 803 | 804 | 1,800 | 1 | 100% | 100% | 257% | ▲ | 100% | 101% | 98% | 98% | 101% |
| 20250318 | 806 | 806 | 805 | 805 | 500 | 1 | 100% | 100% | 28% | ▲▲ | 100% | 101% | 97% | 98% | 101% |
| 20250319 | 805 | 805 | 805 | 805 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 97% | 99% | 101% |
| 20250321 | 805 | 810 | 805 | 808 | 3,400 | 3 | 100% | 100% | 680% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20250324 | 808 | 812 | 805 | 812 | 3,200 | 4 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 97% | 100% | 102% |
| 20250325 | 812 | 814 | 800 | 814 | 2,300 | 2 | 100% | 100% | 72% | ▲▲▲ | 100% | 99% | 98% | 100% | 102% |
| 20250326 | 813 | 813 | 812 | 812 | 300 | -2 | 100% | 100% | 13% | ▼ | 100% | 99% | 98% | 100% | 102% |
| 20250327 | 812 | 812 | 807 | 808 | 800 | -4 | 100% | 100% | 267% | ▼▼ | 100% | 98% | 99% | 99% | 101% |
| 20250328 | 807 | 810 | 798 | 810 | 900 | 2 | 100% | 100% | 113% | ▲ | 100% | 96% | 100% | 100% | 101% |
| 20250331 | 804 | 810 | 804 | 804 | 600 | -6 | 99% | 100% | 67% | ▼ | 100% | 92% | 101% | 99% | 101% |
| 20250401 | 804 | 804 | 804 | 804 | 600 | 0 | 100% | 100% | 100% | -- | 98% | 92% | 101% | 99% | 101% |
| 20250402 | 804 | 804 | 790 | 790 | 3,700 | -14 | 98% | 98% | 617% | ▼ | 99% | 96% | 104% | 97% | 100% |
| 20250403 | 780 | 780 | 750 | 770 | 6,700 | -20 | 97% | 99% | 181% | ▼▼ | 98% | 99% | 107% | 95% | 100% |
| 20250404 | 759 | 763 | 733 | 742 | 5,400 | -28 | 96% | 98% | 81% | ▼▼▼ | 104% | 108% | 113% | 91% | 100% |
| 20250408 | 714 | 749 | 714 | 742 | 5,300 | 0 | 100% | 104% | 98% | -- | 101% | 108% | 112% | 91% | 100% |
| 20250409 | 721 | 725 | 721 | 725 | 1,900 | -17 | 98% | 101% | 36% | ▼ | 98% | 101% | 105% | 89% | 100% |
| 20250410 | 770 | 781 | 751 | 751 | 1,600 | 26 | 104% | 98% | 84% | ▲ | 102% | 107% | 111% | 92% | 104% |
| 20250411 | 730 | 748 | 730 | 748 | 700 | -3 | 100% | 102% | 44% | ▼ | 100% | 101% | 115% | 92% | 103% |
| 20250414 | 772 | 772 | 770 | 770 | 300 | 22 | 103% | 100% | 43% | ▲ | 103% | 104% | 117% | 95% | 106% |
| 20250415 | 755 | 779 | 755 | 779 | 400 | 9 | 101% | 103% | 133% | ▲▲ | 100% | 102% | 114% | 96% | 107% |
| 20250416 | 776 | 780 | 774 | 774 | 5,900 | -5 | 99% | 100% | 1475% | ▼ | 100% | 102% | 113% | 95% | 107% |
| 20250417 | 779 | 779 | 779 | 779 | 200 | 5 | 101% | 100% | 3% | ▲ | 99% | 101% | 112% | 96% | 107% |
| 20250418 | 789 | 790 | 782 | 782 | 1,500 | 3 | 100% | 99% | 750% | ▲▲ | 100% | 103% | 114% | 96% | 108% |
| 20250421 | 776 | 778 | 776 | 778 | 500 | -4 | 99% | 100% | 33% | ▼ | 102% | 103% | 114% | 96% | 107% |
| 20250422 | 776 | 789 | 776 | 789 | 600 | 11 | 101% | 102% | 120% | ▲ | 100% | 102% | 111% | 97% | 109% |
| 20250423 | 795 | 796 | 794 | 794 | 1,000 | 5 | 101% | 100% | 167% | ▲▲ | 100% | 102% | 111% | 98% | 110% |
| 20250424 | 794 | 794 | 794 | 794 | 300 | 0 | 100% | 100% | 30% | -- | 102% | 103% | 107% | 98% | 110% |
| 20250425 | 785 | 802 | 785 | 800 | 2,500 | 6 | 101% | 102% | 833% | ▲ | 100% | 101% | 105% | 99% | 110% |
| 20250428 | 800 | 802 | 800 | 802 | 500 | 2 | 100% | 100% | 20% | ▲▲ | 101% | 100% | 104% | 100% | 111% |
| 20250430 | 802 | 811 | 802 | 810 | 3,900 | 8 | 101% | 101% | 780% | ▲▲▲ | 102% | 101% | 105% | 100% | 112% |
| 20250501 | 790 | 809 | 780 | 807 | 7,300 | -3 | 100% | 102% | 187% | ▼ | 100% | 101% | 103% | 100% | 111% |
| 20250502 | 805 | 805 | 804 | 805 | 800 | -2 | 100% | 100% | 11% | ▼▼ | 99% | 110% | 103% | 99% | 111% |
| 20250507 | 807 | 809 | 792 | 801 | 2,100 | -4 | 100% | 99% | 263% | ▼▼▼ | 100% | 111% | 105% | 99% | 110% |
| 20250508 | 797 | 798 | 797 | 798 | 200 | -3 | 100% | 100% | 10% | ▼▼▼▼ | 99% | 103% | 103% | 99% | 110% |
| 20250509 | 805 | 805 | 795 | 795 | 800 | -3 | 100% | 99% | 400% | ▼▼▼▼▼ | 100% | 103% | 102% | 98% | 110% |
| 20250512 | 810 | 810 | 810 | 810 | 200 | 15 | 102% | 100% | 25% | ▲ | 108% | 102% | 100% | 100% | 108% |
| 20250513 | 822 | 955 | 812 | 884 | 226,300 | 74 | 109% | 108% | 113150% | ▲▲ | 99% | 100% | 99% | 100% | 118% |
| 20250514 | 829 | 930 | 806 | 820 | 106,200 | -64 | 93% | 99% | 47% | ▼ | 99% | 99% | 99% | 93% | 106% |
| 20250515 | 835 | 840 | 819 | 830 | 12,100 | 10 | 101% | 99% | 11% | ▲ | 102% | 101% | 100% | 94% | 107% |
| 20250516 | 824 | 837 | 821 | 837 | 3,600 | 7 | 101% | 102% | 30% | ▲▲ | 97% | 98% | 97% | 95% | 108% |
| 20250519 | 849 | 849 | 821 | 827 | 3,100 | -10 | 99% | 97% | 86% | ▼ | 100% | 100% | 100% | 94% | 106% |
| 20250520 | 825 | 828 | 823 | 828 | 500 | 1 | 100% | 100% | 16% | ▲ | 100% | 100% | 100% | 94% | 106% |
| 20250521 | 823 | 830 | 822 | 825 | 1,300 | -3 | 100% | 100% | 260% | ▼ | 101% | 99% | 99% | 93% | 106% |
| 20250522 | 826 | 833 | 826 | 833 | 3,300 | 8 | 101% | 101% | 254% | ▲ | 100% | 99% | 99% | 94% | 106% |
| 20250523 | 828 | 828 | 828 | 828 | 1,300 | -5 | 99% | 100% | 39% | ▼ | 100% | 99% | 0% | 94% | 104% |
| 20250526 | 823 | 823 | 820 | 822 | 500 | -6 | 99% | 100% | 38% | ▼▼ | 100% | 101% | 0% | 93% | 104% |
| 20250527 | 818 | 824 | 818 | 819 | 1,100 | -3 | 100% | 100% | 220% | ▼▼▼ | 99% | 100% | 0% | 93% | 103% |
| 20250528 | 824 | 824 | 819 | 819 | 200 | 0 | 100% | 99% | 18% | -- | 100% | 100% | 0% | 93% | 103% |
| 20250529 | 818 | 818 | 814 | 815 | 1,100 | -4 | 100% | 100% | 550% | ▼ | 100% | 101% | 0% | 92% | 103% |
| 20250530 | 816 | 820 | 814 | 814 | 2,500 | -1 | 100% | 100% | 227% | ▼▼ | 101% | 101% | 0% | 92% | 102% |
| 20250602 | 815 | 823 | 815 | 823 | 300 | 9 | 101% | 101% | 12% | ▲ | 100% | 100% | 0% | 93% | 104% |
| 20250603 | 817 | 817 | 816 | 816 | 400 | -7 | 99% | 100% | 133% | ▼ | 101% | 0% | 0% | 92% | 103% |
| 20250604 | 814 | 820 | 814 | 820 | 900 | 4 | 100% | 101% | 225% | ▲ | 100% | 0% | 0% | 93% | 103% |
| 20250605 | 820 | 821 | 820 | 821 | 700 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 0% | 0% | 93% | 103% |
| 20250606 | 818 | 818 | 818 | 818 | 200 | -3 | 100% | 100% | 29% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 139,500 | 0 | 65,700 | 0 | 73,800 |
| 2025-05-23 | 0 | 137,200 | 0 | 65,200 | 0 | 72,000 |
| 2025-05-16 | 0 | 133,400 | 0 | 65,100 | 0 | 68,300 |
| 2025-05-09 | 0 | 102,800 | 0 | 53,400 | 0 | 49,400 |
| 2025-05-02 | 0 | 102,400 | 0 | 53,000 | 0 | 49,400 |
| 2025-04-25 | 0 | 95,700 | 0 | 53,000 | 0 | 42,700 |
| 2025-04-18 | 0 | 94,600 | 0 | 54,800 | 0 | 39,800 |
| 2025-04-11 | 0 | 90,600 | 0 | 55,800 | 0 | 34,800 |
| 2025-04-04 | 0 | 89,700 | 0 | 54,700 | 0 | 35,000 |
| 2025-03-28 | 0 | 98,000 | 0 | 64,500 | 0 | 33,500 |
| 2025-03-21 | 0 | 97,100 | 0 | 64,600 | 0 | 32,500 |
| 2025-03-14 | 0 | 94,000 | 0 | 64,100 | 0 | 29,900 |
| 2025-03-07 | 0 | 97,500 | 0 | 65,400 | 0 | 32,100 |
| 2025-02-28 | 0 | 96,700 | 0 | 65,200 | 0 | 31,500 |
| 2025-02-21 | 0 | 99,600 | 0 | 65,500 | 0 | 34,100 |
| 2025-02-14 | 0 | 101,800 | 0 | 68,200 | 0 | 33,600 |
| 2025-02-07 | 0 | 100,400 | 0 | 69,700 | 0 | 30,700 |
| 2025-01-31 | 0 | 100,500 | 0 | 65,600 | 0 | 34,900 |
| 2025-01-24 | 0 | 96,900 | 0 | 57,400 | 0 | 39,500 |
| 2025-01-17 | 0 | 64,800 | 0 | 33,400 | 0 | 31,400 |
| 2025-01-10 | 0 | 63,600 | 0 | 32,500 | 0 | 31,100 |
| 2024-12-27 | 0 | 59,900 | 0 | 29,900 | 0 | 30,000 |
| 2024-12-20 | 0 | 58,200 | 0 | 28,000 | 0 | 30,200 |
| 2024-12-13 | 0 | 61,400 | 0 | 27,100 | 0 | 34,300 |
| 2024-12-06 | 0 | 59,300 | 0 | 25,500 | 0 | 33,800 |
| 2024-11-29 | 0 | 56,900 | 0 | 24,100 | 0 | 32,800 |
| 2024-11-22 | 0 | 58,400 | 0 | 23,800 | 0 | 34,600 |
| 2024-11-15 | 0 | 59,100 | 0 | 23,800 | 0 | 35,300 |
| 2024-11-08 | 0 | 61,400 | 0 | 21,900 | 0 | 39,500 |
| 2024-11-01 | 0 | 64,200 | 0 | 20,100 | 0 | 44,100 |
| 2024-10-25 | 0 | 66,200 | 0 | 20,100 | 0 | 46,100 |
| 2024-10-18 | 0 | 65,600 | 0 | 19,900 | 0 | 45,700 |
| 2024-10-11 | 0 | 65,600 | 0 | 20,100 | 0 | 45,500 |
| 2024-10-04 | 0 | 69,000 | 0 | 20,200 | 0 | 48,800 |
| 2024-09-27 | 0 | 68,800 | 0 | 19,400 | 0 | 49,400 |
| 2024-09-20 | 0 | 74,300 | 0 | 19,700 | 0 | 54,600 |
| 2024-09-13 | 0 | 72,100 | 0 | 17,400 | 0 | 54,700 |
| 2024-09-06 | 0 | 76,100 | 0 | 18,100 | 0 | 58,000 |
| 2024-08-30 | 0 | 89,300 | 0 | 17,600 | 0 | 71,700 |
| 2024-08-23 | 0 | 89,500 | 0 | 18,100 | 0 | 71,400 |
| 2024-08-16 | 0 | 87,300 | 0 | 17,000 | 0 | 70,300 |
| 2024-08-09 | 0 | 87,800 | 0 | 18,000 | 0 | 69,800 |
| 2024-08-02 | 0 | 205,000 | 0 | 22,800 | 0 | 182,200 |
| 2024-07-26 | 0 | 210,400 | 0 | 23,100 | 0 | 187,300 |
| 2024-07-19 | 0 | 216,500 | 0 | 23,700 | 0 | 192,800 |
| 2024-07-12 | 0 | 216,500 | 0 | 23,200 | 0 | 193,300 |
| 2024-07-05 | 0 | 217,700 | 0 | 23,000 | 0 | 194,700 |
| 2024-06-28 | 0 | 218,400 | 0 | 22,900 | 0 | 195,500 |
| 2024-06-21 | 0 | 217,800 | 0 | 22,100 | 0 | 195,700 |
| 2024-06-14 | 0 | 217,900 | 0 | 22,000 | 0 | 195,900 |
| 2024-06-07 | 0 | 219,100 | 0 | 21,400 | 0 | 197,700 |
| 2024-05-31 | 0 | 218,200 | 0 | 21,400 | 0 | 196,800 |
| 2024-05-24 | 0 | 221,300 | 0 | 20,700 | 0 | 200,600 |
| 2024-05-17 | 0 | 223,100 | 0 | 20,800 | 0 | 202,300 |
| 2024-05-10 | 0 | 239,300 | 0 | 22,600 | 0 | 216,700 |
| 2024-05-02 | 0 | 240,100 | 0 | 22,700 | 0 | 217,400 |
| 2024-04-26 | 1,000 | 241,500 | 1,000 | 22,700 | 0 | 218,800 |
| 2024-04-19 | 0 | 243,100 | 0 | 21,800 | 0 | 221,300 |
| 2024-04-12 | 0 | 243,900 | 0 | 20,900 | 0 | 223,000 |
| 2024-04-05 | 100 | 245,900 | 100 | 20,300 | 0 | 225,600 |
| 2024-03-29 | 0 | 264,700 | 0 | 23,100 | 0 | 241,600 |
| 2024-03-22 | 0 | 240,100 | 0 | 21,200 | 0 | 218,900 |
| 2024-03-15 | 0 | 241,000 | 0 | 20,100 | 0 | 220,900 |
| 2024-03-08 | 0 | 240,500 | 0 | 22,500 | 0 | 218,000 |
| 2024-03-01 | 0 | 36,000 | 0 | 29,900 | 0 | 6,100 |
| 2024-02-22 | 100 | 36,300 | 100 | 30,300 | 0 | 6,000 |
| 2024-02-16 | 0 | 40,200 | 0 | 35,400 | 0 | 4,800 |
| 2024-02-09 | 0 | 39,700 | 0 | 35,100 | 0 | 4,600 |
| 2024-02-02 | 0 | 41,200 | 0 | 36,100 | 0 | 5,100 |
| 2024-01-26 | 0 | 41,800 | 0 | 36,800 | 0 | 5,000 |
| 2024-01-19 | 0 | 41,800 | 0 | 36,300 | 0 | 5,500 |
| 2024-01-12 | 0 | 44,700 | 0 | 35,000 | 0 | 9,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250409 | 11:10 | Ｇ－サクシード | （開示事項の経過）株式会社みんがくの株式の取得及び第三者割当増資引受による子会社化の完了に関するお知らせ |
| 20250307 | 16:00 | Ｇ－サクシード | 配当予想の修正（増配）に関するお知らせ |
| 20250124 | 13:00 | Ｇ－サクシード | （訂正）「株式会社みんがくの株式の取得及び第三者割当増資引受による子会社化に関する お知らせ」の一部訂正について |
| 20250123 | 15:30 | Ｇ－サクシード | 株式会社みんがくの株式の取得及び第三者割当増資引受による子会社化に関するお知らせ |
| 20240628 | 11:00 | Ｇ－サクシード | 支配株主等に関する事項について |
| 20240625 | 17:00 | Ｇ－サクシード | 事業計画及び成長可能性に関する事項 |
| 20240509 | 18:45 | Ｇ－サクシード | （訂正・数値データ訂正）「2024 年３月期 決算短信〔日本基準〕(非連結)」の一部訂正に関するお知らせ |
| 20240314 | 18:00 | Ｇ－サクシード | 組織改正及び取締役の異動に関するお知らせ |
| 20240301 | 15:00 | Ｇ－サクシード | 2024年3月期（第20期）配当予想の修正（初配）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 |
|---|---|---|---|---|---|
| S100U6TD | 350 | 2024-08-15 15:40 | 株式会社サクシード | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9256 | 1 | 株式会社サクシード | 2025-06-07 11:27:15 |
| 9256 | 2 | 免責事項 | 株式会社サクシード | 2024-06-15 05:00:29 |
| 9256 | 2 | よくあるご質問 | 株式会社サクシード | 2024-06-15 05:00:27 |
| 9256 | 2 | ディスクロージャーポリシー | 株式会社サクシード | 2024-06-15 05:00:26 |
| 9256 | 2 | コーポレート・ガバナンス | 株式会社サクシード | 2024-06-15 05:00:25 |
| 9256 | 2 | 株式情報 | 株式会社サクシード | 2024-06-15 05:00:24 |
| 9256 | 2 | IRカレンダー | 株式会社サクシード | 2024-06-15 05:00:23 |
| 9256 | 2 | IRライブラリー | 株式会社サクシード | 2024-06-15 05:00:22 |
| 9256 | 2 | IRニュース | 株式会社サクシード | 2024-06-15 05:00:21 |
| 9256 | 2 | IR情報 | 株式会社サクシード | 2024-06-15 05:00:19 |