2024 |
04/25 | 57 | 58 | 54 | 54 | -5.26% | 3,369,900 | 73億7428万 | -3.57% |
04/24 | 61 | 61 | 56 | 57 | -6.56% | 5,323,400 | 77億8396万 | 0% |
04/23 | (IR情報)11:30 DXコンサルティングサービスを強化 HCLSoftwareのパートナーに認定、AIを活用したHCLSoftwareソリューションで日本市場と中国市場を開拓 |
04/23 | 51 | 68 | 50 | 61 | +19.61% | 33,435,400 | 83億3020万 | +7.02% |
04/23 | (空売り報告)XTX Markets Pte Ltd 702,000株(0.51%)新規 |
04/22 | (IR情報)15:00 カイカコイン(CICC)を貸して増やす、レンディングサービスの詳細について ~ 金利 年200% 1ヵ月もの ~ |
04/22 | 51 | 51 | 49 | 51 | +2% | 850,800 | 69億6460万 | -12.07% |
04/19 | 51 | 51 | 49 | 50 | -1.96% | 1,203,400 | 68億2803万 | -13.79% |
04/18 | (IR情報)15:00 株主優待制度の廃止に関するお知らせ |
04/18 | 51 | 52 | 49 | 51 | 0% | 2,035,200 | 69億6460万 | -12.07% |
04/17 | 52 | 52 | 51 | 51 | 0% | 744,400 | 69億6460万 | -13.56% |
04/16 | 52 | 53 | 51 | 51 | -1.92% | 1,317,000 | 69億6460万 | -13.56% |
04/15 | 52 | 53 | 51 | 52 | 0% | 1,126,500 | 71億116万 | -13.33% |
04/12 | (5%ルール)Web3テクノロジーズ(0.06%)クシム(4.83%) |
04/12 | 55 | 56 | 52 | 52 | -5.45% | 2,006,500 | 71億116万 | -13.33% |
04/11 | 54 | 56 | 54 | 55 | 0% | 1,812,900 | 75億1084万 | -9.84% |
04/10 | 54 | 56 | 54 | 55 | +1.85% | 1,550,000 | 75億1084万 | -11.29% |
04/09 | (5%ルール)フィスコ(14.89%) |
04/09 | 52 | 56 | 50 | 54 | +5.88% | 3,648,700 | 73億7428万 | -12.9% |
04/08 | 51 | 53 | 50 | 51 | 0% | 2,461,100 | 69億6460万 | -19.05% |
04/05 | 49 | 54 | 49 | 51 | +6.25% | 3,477,400 | 69億6460万 | -19.05% |
04/04 | 50 | 51 | 48 | 48 | -5.88% | 4,995,900 | 65億5491万 | -23.81% |
04/03 | 51 | 53 | 50 | 51 | -3.77% | 3,722,800 | 69億6460万 | -19.05% |
04/02 | 55 | 59 | 53 | 53 | -3.64% | 4,864,800 | 72億3772万 | -15.87% |
04/01 | 61 | 61 | 55 | 55 | -9.84% | 4,096,400 | 75億1084万 | -12.7% |
03/29 | 64 | 64 | 58 | 61 | -6.15% | 5,370,500 | 83億3020万 | -3.17% |
03/28 | 64 | 66 | 64 | 65 | 0% | 1,487,100 | 88億7645万 | +4.84% |
03/27 | 71 | 71 | 63 | 65 | -9.72% | 6,110,100 | 88億7645万 | +6.56% |
03/26 | 72 | 78 | 71 | 72 | -2.7% | 5,303,800 | 98億3237万 | +20% |
03/25 | 69 | 81 | 69 | 74 | +8.82% | 11,432,800 | 101億549万 | +25.42% |
03/22 | 69 | 70 | 68 | 68 | -2.86% | 1,247,500 | 92億8613万 | +17.24% |
03/21 | 68 | 70 | 67 | 70 | +6.06% | 1,686,400 | 95億5925万 | +22.81% |
03/19 | 67 | 70 | 66 | 66 | -1.49% | 2,453,200 | 90億1301万 | +17.86% |
03/18 | 61 | 71 | 61 | 67 | +8.06% | 7,275,700 | 91億4957万 | +21.82% |
03/15 | (IR情報)15:00 2024年10月期第1四半期決算補足説明資料 |
03/15 | (IR情報)15:00 営業外費用及び特別損失の計上に関するお知らせ |
03/15 | (IR情報)15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
03/15 | 61 | 62 | 60 | 62 | 0% | 1,946,300 | 84億6676万 | +14.81% |
03/14 | 62 | 64 | 61 | 62 | +3.33% | 1,472,600 | 84億6676万 | +16.98% |
03/13 | 65 | 65 | 60 | 60 | -7.69% | 2,827,900 | 81億9364万 | +15.38% |
03/12 | 64 | 68 | 63 | 65 | +1.56% | 2,075,900 | 88億7645万 | +25% |
03/11 | 64 | 66 | 62 | 64 | -1.54% | 2,258,500 | 87億3989万 | +25.49% |
03/08 | 70 | 71 | 61 | 65 | -10.96% | 6,743,900 | 88億7645万 | +30% |
03/08 | (空売り報告)モルガン・スタンレーMUFG証券 642,117株(0.47%)-0.06%義務消失 |
03/07 | (IR情報)15:00 株式会社フィスコとの資本業務提携強化に関するお知らせ |
03/07 | 78 | 79 | 67 | 73 | -3.95% | 9,954,700 | 99億6893万 | +48.98% |
03/06 | 59 | 80 | 58 | 76 | +24.59% | 19,846,400 | 103億7862万 | +58.33% |
03/06 | (空売り報告)モルガン・スタンレーMUFG証券 733,117株(0.53%)再IN |
03/05 | 62 | 63 | 58 | 61 | +1.67% | 7,106,300 | 83億3020万 | +29.79% |
03/04 | 53 | 61 | 52 | 60 | +17.65% | 8,128,400 | 81億9364万 | +30.43% |
03/01 | 54 | 54 | 51 | 51 | -5.56% | 2,814,100 | 69億6460万 | +13.33% |
02/29 | 53 | 57 | 51 | 54 | +1.89% | 8,052,500 | 73億7428万 | +20% |
02/28 | 53 | 54 | 52 | 53 | -1.85% | 1,780,900 | 72億3772万 | +17.78% |
02/27 | 51 | 54 | 50 | 54 | +5.88% | 3,751,500 | 73億7428万 | +22.73% |
02/26 | 45 | 52 | 44 | 51 | +15.91% | 5,596,900 | 69億6460万 | +15.91% |
02/26 | (空売り報告)モルガン・スタンレーMUFG証券 637,817株(0.46%)-0.12%義務消失 |
02/22 | 45 | 46 | 44 | 44 | -2.22% | 1,279,500 | 60億867万 | 0% |
02/21 | 46 | 50 | 45 | 45 | -2.17% | 3,453,300 | 61億4523万 | +2.27% |
02/20 | 43 | 46 | 43 | 46 | +4.55% | 2,013,500 | 62億8179万 | +4.55% |
02/19 | 42 | 44 | 41 | 44 | +7.32% | 1,018,400 | 60億867万 | 0% |
02/16 | 40 | 42 | 39 | 41 | +2.5% | 1,682,000 | 55億9899万 | -6.82% |
02/15 | 42 | 43 | 40 | 40 | -4.76% | 1,644,100 | 54億6243万 | -9.09% |
02/14 | 42 | 43 | 42 | 42 | 0% | 596,200 | 57億3555万 | -4.55% |
02/13 | 43 | 43 | 42 | 42 | -2.33% | 1,272,200 | 57億3555万 | -4.55% |
02/09 | 44 | 44 | 43 | 43 | -2.27% | 699,700 | 58億7211万 | -2.27% |
02/08 | 43 | 44 | 43 | 44 | +2.33% | 681,100 | 60億867万 | 0% |
02/08 | (空売り報告)モルガン・スタンレーMUFG証券 803,517株(0.58%)-0.08% |
02/07 | 44 | 44 | 43 | 43 | -2.27% | 815,100 | 58億7211万 | -2.27% |
02/06 | 44 | 45 | 43 | 44 | +2.33% | 1,170,300 | 60億867万 | 0% |
02/05 | 44 | 44 | 43 | 43 | 0% | 1,017,100 | 58億7211万 | -2.27% |
02/02 | 43 | 44 | 43 | 43 | 0% | 652,100 | 58億7211万 | -2.27% |
02/01 | 44 | 45 | 43 | 43 | -2.27% | 956,000 | 58億7211万 | -2.27% |
01/31 | 45 | 45 | 44 | 44 | -2.22% | 1,055,000 | 60億867万 | 0% |
01/30 | 45 | 45 | 44 | 45 | +2.27% | 635,500 | 61億4523万 | +2.27% |
01/29 | 45 | 45 | 44 | 44 | -2.22% | 762,200 | 60億867万 | 0% |
01/26 | 44 | 45 | 44 | 45 | +2.27% | 595,400 | 61億4523万 | +4.65% |
01/25 | 45 | 45 | 44 | 44 | -2.22% | 573,700 | 60億867万 | +2.33% |
01/24 | 44 | 45 | 44 | 45 | +2.27% | 656,900 | 61億4523万 | +4.65% |
01/23 | 44 | 45 | 44 | 44 | 0% | 740,100 | 60億867万 | +2.33% |
01/22 | 45 | 45 | 44 | 44 | 0% | 665,100 | 60億867万 | +2.33% |
01/19 | 45 | 45 | 44 | 44 | 0% | 640,300 | 60億867万 | +2.33% |
01/18 | 45 | 46 | 44 | 44 | -4.35% | 1,296,800 | 60億867万 | +2.33% |
01/17 | 46 | 46 | 45 | 46 | +2.22% | 716,400 | 62億8179万 | +6.98% |
01/16 | 46 | 46 | 45 | 45 | -2.17% | 1,010,100 | 61億4523万 | +4.65% |
01/15 | 46 | 47 | 45 | 46 | -2.13% | 1,157,000 | 62億8179万 | +6.98% |
01/12 | 46 | 47 | 46 | 47 | +2.17% | 947,300 | 64億1835万 | +11.9% |
01/11 | 47 | 48 | 46 | 46 | +2.22% | 1,874,900 | 62億8179万 | +6.98% |
01/10 | 45 | 47 | 44 | 45 | 0% | 1,686,400 | 61億4523万 | +7.14% |
01/09 | 44 | 45 | 44 | 45 | +4.65% | 1,030,000 | 61億4523万 | +7.14% |
01/05 | 44 | 45 | 43 | 43 | -4.44% | 1,571,700 | 58億7211万 | +2.38% |
01/05 | (空売り報告)モルガン・スタンレーMUFG証券 904,517株(0.66%)-0.09% |
01/04 | 42 | 45 | 41 | 45 | +7.14% | 1,785,200 | 61億4523万 | +7.14% |
2023 |
12/29 | 42 | 43 | 41 | 42 | +2.44% | 1,387,300 | 57億3555万 | 0% |
12/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 645,280株(0.47%)-0.05%義務消失 |
12/28 | 40 | 42 | 40 | 41 | +2.5% | 1,331,400 | 55億9899万 | -4.65% |
12/28 | (空売り報告)MERRILL LYNCH INTERNATIONAL 717,280株(0.52%)-0.1% |
12/27 | 38 | 40 | 38 | 40 | +2.56% | 1,097,200 | 54億6243万 | -6.98% |
12/27 | (空売り報告)MERRILL LYNCH INTERNATIONAL 857,880株(0.62%)-0.01% |
12/26 | 40 | 40 | 38 | 39 | -2.5% | 1,322,900 | 53億2587万 | -9.3% |
12/25 | 39 | 40 | 39 | 40 | 0% | 979,800 | 54億6243万 | -6.98% |
12/25 | (空売り報告)MERRILL LYNCH INTERNATIONAL 867,280株(0.63%)+0.01% |
12/22 | 41 | 42 | 40 | 40 | -2.44% | 1,779,100 | 54億6243万 | -6.98% |
12/22 | (空売り報告)モルガン・スタンレーMUFG証券 1,028,117株(0.75%)+0.08% |
12/22 | (空売り報告)MERRILL LYNCH INTERNATIONAL 856,280株(0.62%)+0.05% |
12/21 | 44 | 44 | 41 | 41 | -4.65% | 2,432,900 | 55億9899万 | -4.65% |
12/21 | (空売り報告)MERRILL LYNCH INTERNATIONAL 778,780株(0.57%)+0.02% |
12/20 | (IR情報)15:00 個別決算における特別損失の計上に関するお知らせ |
12/20 | (IR情報)15:00 資本金及び資本準備金の額の減少並びに剰余金処分に関するお知らせ |
12/20 | (IR情報)15:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
12/20 | (IR情報)15:00 ストックオプション(新株予約権)の付与に関するお知らせ |
12/20 | (IR情報)15:00 2023年10月期末決算説明資料 |
12/20 | (IR情報)15:00 2023年10月期決算短信[日本基準](連結) |
12/20 | 42 | 43 | 41 | 43 | +2.38% | 1,383,600 | 58億7211万 | 0% |
12/20 | (空売り報告)MERRILL LYNCH INTERNATIONAL 757,480株(0.55%)+0.05% |
12/19 | 41 | 42 | 41 | 42 | +2.44% | 888,900 | 57億3555万 | -2.33% |
12/19 | (空売り報告)MERRILL LYNCH INTERNATIONAL 689,980株(0.5%)再IN |
12/18 | 42 | 42 | 40 | 41 | -2.38% | 1,151,600 | 55億9899万 | -6.82% |
12/18 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 666,224株(0.48%)-0.05%義務消失 |
12/15 | 40 | 42 | 39 | 42 | +5% | 1,593,600 | 57億3555万 | -4.55% |
12/14 | 41 | 41 | 40 | 40 | -2.44% | 1,047,800 | 54億6243万 | -9.09% |
12/13 | 42 | 43 | 41 | 41 | -2.38% | 1,469,100 | 55億9899万 | -6.82% |
12/13 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 730,224株(0.53%)再IN |
12/12 | 43 | 44 | 42 | 42 | -4.55% | 1,368,900 | 57億3555万 | -6.67% |
12/11 | 42 | 44 | 42 | 44 | +4.76% | 992,300 | 60億867万 | -2.22% |
12/08 | 43 | 44 | 41 | 42 | -2.33% | 2,324,100 | 57億3555万 | -6.67% |
12/08 | (空売り報告)モルガン・スタンレーMUFG証券 915,217株(0.67%)+0.08% |
12/07 | 44 | 44 | 43 | 43 | 0% | 720,700 | 58億7211万 | -4.44% |
12/06 | 43 | 45 | 43 | 43 | -4.44% | 2,192,600 | 58億7211万 | -4.44% |
12/05 | 49 | 49 | 44 | 45 | -6.25% | 3,943,700 | 61億4523万 | 0% |
12/04 | 44 | 49 | 43 | 48 | +11.63% | 2,974,500 | 65億5491万 | +6.67% |
12/04 | (空売り報告)UBS AG 610,100株(0.44%)-0.09%義務消失 |
12/01 | 44 | 45 | 43 | 43 | -2.27% | 1,206,100 | 58億7211万 | -4.44% |
11/30 | (IR情報)15:00 (開示事項の変更)「(開示事項の経過)連結子会社の異動を伴う株式譲渡契約締結完了並びに営業外費用、特別利益及び特別損失の計上見込みに関するお知らせ」 |
11/30 | 45 | 45 | 43 | 44 | -2.22% | 1,006,500 | 60億867万 | -4.35% |
11/29 | 44 | 45 | 43 | 45 | +2.27% | 787,400 | 61億4523万 | -2.17% |
11/24 | (空売り報告)UBS AG 727,400株(0.53%)-0.14% |