| 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 | 734 | 734 | 713 | 724 | 2,400 | -12 | 98% | 99% | 171% | ▼▼▼▼ | 100% | 103% | 101% | 89% | 100% |
| 20240925 | 724 | 735 | 720 | 723 | 2,600 | -1 | 100% | 100% | 108% | ▼▼▼▼▼ | 100% | 101% | 101% | 89% | 100% |
| 20240926 | 728 | 740 | 724 | 730 | 4,600 | 7 | 101% | 100% | 177% | ▲ | 101% | 100% | 101% | 90% | 101% |
| 20240927 | 722 | 733 | 722 | 726 | 1,100 | -4 | 99% | 101% | 24% | ▼ | 104% | 102% | 101% | 91% | 100% |
| 20240930 | 722 | 748 | 722 | 748 | 1,300 | 22 | 103% | 104% | 118% | ▲ | 100% | 99% | 99% | 94% | 103% |
| 20241001 | 739 | 739 | 738 | 738 | 400 | -10 | 99% | 100% | 31% | ▼ | 99% | 101% | 103% | 94% | 102% |
| 20241002 | 726 | 746 | 700 | 720 | 7,300 | -18 | 98% | 99% | 1825% | ▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20241003 | 725 | 735 | 723 | 724 | 800 | 4 | 101% | 100% | 11% | ▲ | 101% | 101% | 103% | 94% | 101% |
| 20241004 | 724 | 736 | 718 | 734 | 2,600 | 10 | 101% | 101% | 325% | ▲▲ | 102% | 101% | 104% | 96% | 102% |
| 20241007 | 719 | 732 | 719 | 732 | 4,500 | -2 | 100% | 102% | 173% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20241008 | 723 | 731 | 723 | 723 | 300 | -9 | 99% | 100% | 7% | ▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20241009 | 722 | 722 | 717 | 722 | 1,100 | -1 | 100% | 100% | 367% | ▼▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241010 | 723 | 728 | 723 | 728 | 500 | 6 | 101% | 101% | 45% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20241011 | 722 | 722 | 722 | 722 | 100 | -6 | 99% | 100% | 20% | ▼ | 100% | 102% | 104% | 95% | 100% |
| 20241015 | 718 | 724 | 713 | 721 | 2,900 | -1 | 100% | 100% | 2900% | ▼▼ | 100% | 102% | 106% | 95% | 100% |
| 20241016 | 716 | 716 | 710 | 713 | 700 | -8 | 99% | 100% | 24% | ▼▼▼ | 102% | 101% | 106% | 94% | 100% |
| 20241017 | 716 | 731 | 714 | 731 | 4,100 | 18 | 103% | 102% | 586% | ▲ | 99% | 99% | 105% | 98% | 103% |
| 20241018 | 731 | 731 | 713 | 727 | 1,300 | -4 | 99% | 99% | 32% | ▼ | 101% | 99% | 105% | 97% | 102% |
| 20241021 | 727 | 732 | 727 | 732 | 400 | 5 | 101% | 101% | 31% | ▲ | 96% | 99% | 104% | 98% | 103% |
| 20241023 | 733 | 733 | 700 | 703 | 4,200 | -29 | 96% | 96% | 1050% | ▼ | 101% | 101% | 107% | 94% | 100% |
| 20241024 | 718 | 725 | 703 | 725 | 2,100 | 22 | 103% | 101% | 50% | ▲ | 101% | 105% | 107% | 97% | 103% |
| 20241025 | 712 | 727 | 712 | 718 | 1,300 | -7 | 99% | 101% | 62% | ▼ | 101% | 105% | 108% | 96% | 102% |
| 20241028 | 710 | 715 | 710 | 715 | 2,700 | -3 | 100% | 101% | 208% | ▼▼ | 103% | 104% | 108% | 96% | 102% |
| 20241029 | 707 | 726 | 707 | 726 | 1,000 | 11 | 102% | 103% | 37% | ▲ | 100% | 104% | 107% | 97% | 103% |
| 20241030 | 715 | 715 | 715 | 715 | 100 | -11 | 98% | 100% | 10% | ▼ | 103% | 103% | 106% | 97% | 102% |
| 20241031 | 725 | 767 | 723 | 748 | 6,100 | 33 | 105% | 103% | 6100% | ▲ | 98% | 100% | 103% | 100% | 106% |
| 20241101 | 744 | 744 | 721 | 730 | 1,900 | -18 | 98% | 98% | 31% | ▼ | 99% | 100% | 104% | 98% | 104% |
| 20241105 | 743 | 752 | 737 | 738 | 1,900 | 8 | 101% | 99% | 100% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20241106 | 742 | 746 | 737 | 745 | 2,100 | 7 | 101% | 100% | 111% | ▲▲ | 102% | 104% | 106% | 100% | 106% |
| 20241107 | 730 | 745 | 730 | 743 | 2,000 | -2 | 100% | 102% | 95% | ▼ | 99% | 103% | 105% | 99% | 106% |
| 20241108 | 735 | 742 | 731 | 731 | 1,700 | -12 | 98% | 99% | 85% | ▼▼ | 102% | 105% | 107% | 98% | 104% |
| 20241111 | 727 | 750 | 722 | 743 | 4,600 | 12 | 102% | 102% | 271% | ▲ | 96% | 101% | 104% | 99% | 106% |
| 20241112 | 755 | 777 | 726 | 726 | 6,400 | -17 | 98% | 96% | 139% | ▼ | 103% | 104% | 107% | 97% | 103% |
| 20241113 | 736 | 758 | 730 | 758 | 2,400 | 32 | 104% | 103% | 38% | ▲ | 100% | 100% | 104% | 100% | 108% |
| 20241114 | 758 | 760 | 753 | 760 | 1,700 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20241115 | 759 | 759 | 732 | 758 | 2,300 | -2 | 100% | 100% | 135% | ▼ | 101% | 99% | 104% | 100% | 108% |
| 20241118 | 758 | 765 | 758 | 765 | 300 | 7 | 101% | 101% | 13% | ▲ | 97% | 99% | 102% | 100% | 109% |
| 20241119 | 769 | 769 | 745 | 745 | 600 | -20 | 97% | 97% | 200% | ▼ | 99% | 99% | 103% | 97% | 106% |
| 20241120 | 765 | 765 | 751 | 759 | 2,000 | 14 | 102% | 99% | 333% | ▲ | 99% | 101% | 103% | 99% | 108% |
| 20241121 | 759 | 759 | 752 | 753 | 2,400 | -6 | 99% | 99% | 120% | ▼ | 99% | 102% | 104% | 98% | 105% |
| 20241122 | 754 | 767 | 749 | 749 | 3,700 | -4 | 99% | 99% | 154% | ▼▼ | 102% | 104% | 106% | 98% | 105% |
| 20241125 | 741 | 758 | 741 | 758 | 2,200 | 9 | 101% | 102% | 59% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20241126 | 759 | 759 | 759 | 759 | 100 | 1 | 100% | 100% | 5% | ▲▲ | 102% | 103% | 103% | 99% | 106% |
| 20241127 | 750 | 765 | 743 | 765 | 3,300 | 6 | 101% | 102% | 3300% | ▲▲▲ | 100% | 101% | 101% | 100% | 107% |
| 20241128 | 765 | 767 | 752 | 767 | 1,300 | 2 | 100% | 100% | 39% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 106% |
| 20241129 | 772 | 772 | 764 | 764 | 800 | -3 | 100% | 99% | 62% | ▼ | 101% | 102% | 101% | 100% | 105% |
| 20241202 | 764 | 778 | 764 | 770 | 2,400 | 6 | 101% | 101% | 300% | ▲ | 99% | 101% | 98% | 100% | 106% |
| 20241203 | 779 | 779 | 770 | 770 | 400 | 0 | 100% | 99% | 17% | -- | 101% | 102% | 99% | 100% | 106% |
| 20241204 | 769 | 776 | 761 | 774 | 2,100 | 4 | 101% | 101% | 525% | ▲ | 100% | 99% | 98% | 100% | 107% |
| 20241205 | 777 | 779 | 772 | 775 | 900 | 1 | 100% | 100% | 43% | ▲▲ | 101% | 99% | 98% | 100% | 107% |
| 20241206 | 775 | 779 | 773 | 779 | 1,900 | 4 | 101% | 101% | 211% | ▲▲▲ | 101% | 99% | 0% | 100% | 107% |
| 20241209 | 780 | 785 | 770 | 785 | 4,700 | 6 | 101% | 101% | 247% | ▲▲▲▲ | 98% | 98% | 0% | 100% | 108% |
| 20241210 | 785 | 787 | 772 | 772 | 2,700 | -13 | 98% | 98% | 57% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241211 | 772 | 778 | 769 | 770 | 1,700 | -2 | 100% | 100% | 63% | ▼▼ | 99% | 99% | 0% | 98% | 103% |
| 20241212 | 768 | 769 | 760 | 761 | 5,100 | -9 | 99% | 99% | 300% | ▼▼▼ | 101% | 100% | 0% | 97% | 102% |
| 20241213 | 760 | 769 | 760 | 769 | 1,500 | 8 | 101% | 101% | 29% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241216 | 768 | 770 | 768 | 768 | 1,300 | -1 | 100% | 100% | 87% | ▼ | 98% | 99% | 0% | 98% | 103% |
| 20241217 | 768 | 768 | 754 | 754 | 4,600 | -14 | 98% | 98% | 354% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 752 | 760 | 745 | 757 | 5,500 | 3 | 100% | 101% | 120% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 744 | 753 | 735 | 753 | 5,000 | -4 | 99% | 101% | 91% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 763 | 763 | 763 | 763 | 400 | 10 | 101% | 100% | 8% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 02:21:01 |
| 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 |