2024 |
02/06 | (IR情報)15:00 当社株式の上場廃止のお知らせ |
02/06 | 926 | 927 | 926 | 926 | 0% | 16,900 | 219億2027万 | -0.11% |
02/05 | 926 | 927 | 926 | 926 | 0% | 20,700 | 219億2027万 | -0.11% |
02/02 | 926 | 930 | 926 | 926 | -0.32% | 66,900 | 219億2027万 | -0.11% |
02/01 | 926 | 929 | 926 | 929 | +0.32% | 56,700 | 219億9128万 | +0.22% |
01/31 | 927 | 929 | 926 | 926 | -0.11% | 34,800 | 219億2027万 | -0.11% |
01/30 | 927 | 928 | 927 | 927 | 0% | 27,100 | 219億4394万 | 0% |
01/29 | 927 | 928 | 927 | 927 | 0% | 39,300 | 219億4394万 | 0% |
01/26 | 926 | 927 | 925 | 927 | +0.11% | 44,900 | 219億4394万 | 0% |
01/25 | 926 | 928 | 925 | 926 | +0.11% | 83,600 | 219億2027万 | -0.11% |
01/24 | 925 | 926 | 925 | 925 | 0% | 182,200 | 218億9660万 | -0.32% |
01/23 | 925 | 926 | 925 | 925 | 0% | 108,500 | 218億9660万 | -0.32% |
01/22 | 928 | 928 | 925 | 925 | -0.32% | 200,600 | 218億9660万 | -0.32% |
01/19 | (IR情報)15:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
01/19 | 928 | 929 | 928 | 928 | 0% | 13,100 | 219億6761万 | 0% |
01/18 | 928 | 929 | 928 | 928 | 0% | 13,100 | 219億6761万 | 0% |
01/17 | 928 | 929 | 928 | 928 | 0% | 9,500 | 219億6761万 | 0% |
01/16 | 928 | 929 | 928 | 928 | 0% | 7,300 | 219億6761万 | 0% |
01/15 | 928 | 929 | 928 | 928 | +0.11% | 9,600 | 219億6761万 | 0% |
01/12 | 928 | 929 | 927 | 927 | -0.11% | 52,500 | 219億4394万 | -0.11% |
01/11 | 929 | 930 | 928 | 928 | -0.11% | 75,500 | 219億6761万 | 0% |
01/10 | 928 | 929 | 927 | 929 | 0% | 69,200 | 219億9128万 | +0.11% |
01/09 | 927 | 929 | 927 | 929 | +0.22% | 48,000 | 219億9128万 | +0.11% |
01/05 | 927 | 928 | 927 | 927 | 0% | 7,200 | 219億4394万 | -0.11% |
01/04 | 927 | 929 | 927 | 927 | 0% | 48,200 | 219億4394万 | -0.11% |
2023 |
12/29 | 928 | 928 | 927 | 927 | 0% | 19,500 | 219億4394万 | -0.11% |
12/28 | (IR情報)13:30 代表取締役の異動に関するお知らせ |
12/28 | 927 | 929 | 927 | 927 | -0.11% | 26,800 | 219億4394万 | -0.11% |
12/27 | 927 | 928 | 927 | 928 | +0.11% | 12,900 | 219億6761万 | 0% |
12/26 | 928 | 929 | 927 | 927 | -0.22% | 16,100 | 219億4394万 | -0.11% |
12/25 | 928 | 929 | 927 | 929 | 0% | 20,000 | 219億9128万 | +0.11% |
12/22 | (IR情報)17:00 株式併合、単元株式数の定めの廃止及び定款一部変更に関するお知らせ |
12/22 | 927 | 929 | 927 | 929 | +0.22% | 21,600 | 219億9128万 | +0.11% |
12/21 | 927 | 929 | 927 | 927 | -0.22% | 25,000 | 219億4394万 | 0% |
12/20 | 929 | 929 | 927 | 929 | 0% | 18,500 | 219億9128万 | +0.22% |
12/19 | 927 | 929 | 927 | 929 | +0.22% | 81,400 | 219億9128万 | +0.22% |
12/18 | 927 | 929 | 927 | 927 | -0.11% | 80,600 | 219億4394万 | 0% |
12/15 | 927 | 928 | 927 | 928 | 0% | 83,800 | 219億6761万 | +0.11% |
12/14 | 927 | 928 | 927 | 928 | +0.11% | 12,200 | 219億6761万 | +0.11% |
12/13 | 927 | 928 | 927 | 927 | 0% | 11,000 | 219億4394万 | 0% |
12/12 | 927 | 928 | 927 | 927 | -0.11% | 10,800 | 219億4394万 | -0.11% |
12/11 | 927 | 928 | 927 | 928 | +0.11% | 6,300 | 219億6761万 | 0% |
12/08 | 927 | 928 | 927 | 927 | -0.11% | 48,800 | 219億4394万 | -0.11% |
12/07 | 927 | 928 | 927 | 928 | +0.11% | 43,800 | 219億6761万 | 0% |
12/06 | 927 | 928 | 927 | 927 | 0% | 17,800 | 219億4394万 | -0.11% |
12/05 | 927 | 928 | 927 | 927 | -0.11% | 55,800 | 219億4394万 | -0.11% |
12/04 | 927 | 928 | 927 | 928 | +0.11% | 28,100 | 219億6761万 | 0% |
12/01 | (IR情報)18:00 第44期決算説明資料 |
12/01 | 927 | 928 | 927 | 927 | 0% | 31,700 | 219億4394万 | -0.11% |
11/30 | 928 | 928 | 927 | 927 | 0% | 51,100 | 219億4394万 | -0.11% |
11/29 | 927 | 929 | 927 | 927 | -0.11% | 706,100 | 219億4394万 | -0.11% |
11/28 | 928 | 929 | 927 | 928 | 0% | 27,000 | 219億6761万 | 0% |
11/27 | 928 | 928 | 927 | 928 | +0.11% | 28,000 | 219億6761万 | 0% |
11/24 | 927 | 928 | 927 | 927 | 0% | 8,300 | 219億4394万 | -0.11% |
11/22 | 927 | 929 | 927 | 927 | 0% | 50,000 | 219億4394万 | -0.11% |
11/21 | (5%ルール)野村證券(0.17%)野村アセットマネジメント(2%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.12%) |
11/21 | 928 | 928 | 927 | 927 | -0.11% | 19,400 | 219億4394万 | -0.11% |
11/20 | 928 | 929 | 927 | 928 | +0.11% | 16,000 | 219億6761万 | 0% |
11/17 | (5%ルール)松原奨学財団(4.22%)エイチエムティ(11.1%)BCJ-76(69.1%)松原春男(0%) |
11/17 | (5%ルール)鈴木隆司(0%) |
11/17 | (5%ルール)松原奨学財団(4.22%)エイチエムティ(11.1%)BCJ-76(69.1%) |
11/17 | (5%ルール)エイチエムティ(11.1%)松原奨学財団(4.22%)BCJ-76(69.1%) |
11/17 | 928 | 929 | 927 | 927 | 0% | 17,200 | 219億4394万 | -0.11% |
11/16 | (5%ルール)東京中小企業投資育成(0%) |
11/16 | 927 | 929 | 927 | 927 | 0% | 89,500 | 219億4394万 | -0.11% |
11/15 | 927 | 928 | 927 | 927 | 0% | 205,900 | 219億4394万 | -0.11% |
11/14 | (IR情報)15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
11/14 | 927 | 928 | 927 | 927 | 0% | 19,500 | 219億4394万 | -0.11% |
11/13 | (IR情報)16:00 2023年9月期決算短信〔日本基準〕(連結) |
11/13 | 927 | 929 | 927 | 927 | -0.11% | 36,000 | 219億4394万 | -0.11% |
11/11 | (IR情報)8:45 株式会社BCJ-76による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
11/10 | 929 | 930 | 927 | 928 | -0.11% | 73,200 | 219億6761万 | 0% |
11/09 | 929 | 930 | 928 | 929 | 0% | 201,000 | 219億9128万 | +0.11% |
11/08 | 929 | 930 | 929 | 929 | 0% | 206,400 | 219億9128万 | +0.11% |
11/07 | 929 | 930 | 929 | 929 | 0% | 158,100 | 219億9128万 | +0.11% |
11/06 | 929 | 930 | 929 | 929 | 0% | 250,300 | 219億9128万 | +0.11% |
11/02 | 929 | 930 | 929 | 929 | 0% | 431,500 | 219億9128万 | +0.22% |
11/01 | 930 | 930 | 929 | 929 | -0.11% | 267,800 | 219億9128万 | +0.98% |
10/31 | 929 | 930 | 928 | 930 | +0.11% | 283,200 | 220億1496万 | +1.86% |
10/30 | 929 | 929 | 928 | 929 | 0% | 207,700 | 219億9128万 | +2.54% |
10/27 | 929 | 929 | 928 | 929 | 0% | 210,600 | 219億9128万 | +3.34% |
10/26 | 929 | 929 | 928 | 929 | +0.11% | 135,000 | 219億9128万 | +4.26% |
10/25 | 929 | 929 | 928 | 928 | -0.11% | 204,400 | 219億6761万 | +4.98% |
10/24 | 928 | 929 | 928 | 929 | +0.11% | 134,600 | 219億9128万 | +5.93% |
10/23 | 928 | 929 | 928 | 928 | 0% | 107,600 | 219億6761万 | +6.67% |
10/20 | 928 | 929 | 928 | 928 | 0% | 92,200 | 219億6761万 | +7.41% |
10/19 | 928 | 929 | 928 | 928 | 0% | 130,400 | 219億6761万 | +8.28% |
10/18 | (5%ルール)野村證券(0.18%)ノムラインターナショナルピーエルシー(NOMURA IN…(3.03%)野村アセットマネジメント(1.8%) |
10/18 | 928 | 929 | 928 | 928 | -0.11% | 110,300 | 219億6761万 | +9.05% |
10/17 | 928 | 929 | 927 | 929 | +0.22% | 661,600 | 219億9128万 | +9.94% |
10/16 | 927 | 928 | 927 | 927 | 0% | 181,800 | 219億4394万 | +10.62% |
10/13 | 928 | 928 | 927 | 927 | -0.11% | 128,200 | 219億4394万 | +11.42% |
10/12 | 928 | 928 | 927 | 928 | +0.11% | 160,200 | 219億6761万 | +12.35% |
10/11 | 927 | 928 | 927 | 927 | -0.11% | 149,100 | 219億4394万 | +13.05% |
10/10 | 928 | 928 | 927 | 928 | +0.11% | 154,600 | 219億6761万 | +14.15% |
10/06 | 927 | 928 | 927 | 927 | 0% | 136,000 | 219億4394万 | +15.01% |
10/05 | 927 | 928 | 927 | 927 | 0% | 226,400 | 219億4394万 | +16.02% |
10/04 | (5%ルール)鈴木隆司(5.58%) |
10/04 | (5%ルール)松原春男(7.27%)エイチエムティ(11.1%) |
10/04 | 928 | 928 | 927 | 927 | 0% | 489,800 | 219億4394万 | +17.05% |
10/03 | 927 | 928 | 927 | 927 | 0% | 525,500 | 219億4394万 | +18.09% |
10/02 | 927 | 928 | 927 | 927 | 0% | 602,400 | 219億4394万 | +19.15% |
09/29 | 928 | 929 | 927 | 927 | +3.69% | 2,357,100 | 219億4394万 | +20.39% |
09/28 | (5%ルール)エイチエムティ(11.71%)松原春男(9.17%) |
09/28 | (5%ルール)エイチエムティ(11.28%)松原春男(8.33%) |
09/28 | (5%ルール)エイチエムティ(11.24%)松原春男(7.27%) |
09/28 | (5%ルール)エイチエムティ(10.14%)松原春男(16.75%) |
09/28 | (5%ルール)エイチエムティ(11.71%)松原春男(14.39%) |
09/28 | 894 | 894 | 894 | 894 | +17.17% | 101,200 | 211億6276万 | +17.32% |
09/28 | (IR情報)8:45 (訂正)「株式会社BCJ-76による株式会社システム情報(証券コード:3677)の株式に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ |
09/27 | (IR情報)17:00 MBOの実施及び応募の推奨に関するお知らせ |
09/27 | (IR情報)17:00 株式会社BCJ-76による株式会社システム情報(証券コード:3677)の株式に対する公開買付けの開始に関するお知らせ |
09/27 | (IR情報)17:00 2023年9月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
09/27 | 759 | 763 | 748 | 763 | +0.93% | 363,700 | 180億6173万 | +1.06% |
09/26 | 756 | 758 | 753 | 756 | +0.27% | 51,500 | 178億9603万 | +0.4% |
09/25 | 748 | 755 | 748 | 754 | +1.07% | 72,100 | 178億4868万 | +0.27% |
09/22 | 730 | 748 | 728 | 746 | +1.5% | 63,900 | 176億5931万 | -0.53% |
09/21 | 747 | 751 | 735 | 735 | -1.74% | 100,100 | 173億9892万 | -1.74% |
09/20 | 760 | 760 | 748 | 748 | -1.58% | 83,000 | 177億665万 | +0.13% |
09/19 | 760 | 760 | 753 | 760 | 0% | 92,900 | 179億9072万 | +1.88% |
09/15 | 765 | 765 | 759 | 760 | -0.65% | 77,800 | 179億9072万 | +2.15% |
09/14 | 766 | 767 | 762 | 765 | 0% | 61,700 | 181億908万 | +3.1% |
09/13 | 774 | 776 | 765 | 765 | -1.16% | 55,200 | 181億908万 | +3.24% |
09/12 | 772 | 774 | 769 | 774 | +0.26% | 47,900 | 183億2212万 | +4.74% |
09/11 | 770 | 777 | 766 | 772 | +0.65% | 42,400 | 182億7478万 | +4.75% |
09/08 | 772 | 783 | 762 | 767 | -0.9% | 111,800 | 181億5642万 | +4.35% |