IR情報

2018/05/25~2018/10/17

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2018
10/17520520505508+0.79%17,200130億3395万-7.13%
10/16502512502504+0.4%14,000129億3132万-8.2%
10/15515516502502-2.52%19,900128億8001万-8.73%
10/12515521510515-0.58%24,200132億1356万-6.7%
10/11530530515518-4.07%28,300132億9053万-6.5%
10/10550550540540-1.1%12,100138億5499万-2.88%
10/09552553540546-0.91%18,800140億894万-1.97%
10/05556558551551-1.43%15,300141億3722万-1.25%
10/04565566557559-0.89%20,200143億4248万0%
10/03571571564564-0.35%7,200144億7077万+0.89%
10/02575575563566-0.7%9,100145億2208万+1.25%
10/01572581567570-2.06%8,500146億2471万+2.15%
09/2813:00 重要な人事に関するお知らせ
09/28586586580582-0.34%5,900149億3260万+4.49%
09/27590590580584+0.52%17,400149億8392万+5.42%
09/26578584578581+0.52%17,200149億694万+5.25%
09/25562578558578+3.77%20,800148億2997万+4.9%
09/21551563551557+0.72%13,800142億9117万+1.46%
09/20558558546553-0.18%10,800141億8854万+0.91%
09/19550555548554+1.47%11,500142億1419万+1.28%
09/18540549539546+2.25%10,300140億894万0%
09/14533537533534-0.37%15,700137億105万-2.2%
09/135385425355360%11,600137億5236万-1.83%
09/12552552536536-2.37%9,500137億5236万-2.01%
09/11545549542549+0.18%6,100140億8591万+0.18%
09/10542549542548+0.55%7,900140億6025万0%
09/07546550542545-0.18%5,200139億8328万-0.73%
09/06548549546546-1.09%4,500140億894万-0.55%
09/05553555551552-0.9%6,900141億6288万+0.36%
09/04555560547557+0.36%5,200142億9117万+1.09%
09/03570570551555-3.31%9,000142億3985万+0.73%
08/31572577569574-0.17%11,000147億2734万+3.99%
08/30572575569575+0.52%5,200147億5300万+4.17%
08/29568574565572+0.7%9,400146億7603万+3.62%
08/28570571566568+1.43%11,200145億7340万+2.71%
08/27539563539560+4.28%15,900143億6814万+1.08%
08/24538540535537+0.37%7,500137億7802万-3.24%
08/23527537527535+1.52%11,200137億2670万-3.78%
08/22536536526527-1.68%12,300135億2144万-5.56%
08/21531540531536-0.19%11,000137億5236万-4.11%
08/20525539525537+1.32%10,900137億7802万-4.11%
08/17528532525530+0.38%4,300135億9842万-5.53%
08/16530530526528-0.56%8,300135億4710万-6.05%
08/15537539531531-1.3%5,300136億2407万-5.85%
08/145405445385380%5,800138億368万-4.78%
08/13547547538538-1.82%8,100138億368万-5.11%
08/10550553548548-0.54%5,600140億6025万-3.69%
08/09557557551551-1.43%12,500141億3722万-3.33%
08/085565615565590%5,600143億4248万-2.1%
08/07556559556559+0.54%2,000143億4248万-2.27%
08/06556558556556-0.36%27,700142億6551万-2.97%
08/03563566558558-1.24%9,100143億1682万-2.96%
08/02572572565565-0.88%6,100144億9643万-2.08%
08/01571572568570-0.52%13,300146億2471万-1.38%
07/31569575569573-0.17%8,800147億169万-1.04%
07/30570575568574+0.17%16,600147億2734万-1.03%
07/27569580565573-2.22%28,100147億169万-1.38%
07/2615:00 2019年3月期第1四半期決算短信〔日本基準〕(連結)
07/26585590584586-0.51%11,700150億3523万+0.69%
07/25590592582589-0.17%16,500151億1220万+1.2%
07/24582593582590+1.55%6,100151億3786万+1.37%
07/2315:00 「極東証券」に共同利用型売買審査管理システム「Dream-TIMS」を提供開始
07/23579583575581+1.22%5,000149億694万-0.17%
07/20573574570574+0.17%5,700147億2734万-1.54%
07/1915:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/19571573570573+0.7%2,100147億169万-1.88%
07/18565569563569+1.79%3,500145億9906万-2.74%
07/17556564556559+0.54%7,600143億4248万-4.77%
07/13556561553556-0.54%12,900142億6551万-5.6%
07/12567570559559-1.41%8,400143億4248万-5.41%
07/11572575560567-0.53%10,300145億4774万-4.38%
07/10582582570570-1.21%13,500146億2471万-4.04%
07/09581584576577-0.52%6,200148億431万-3.03%
07/06581585580580-0.17%10,200148億8129万-2.68%
07/05586588581581-0.51%10,700149億694万-2.68%
07/045825875825840%4,700149億8392万-2.34%
07/03589593584584-0.85%11,900149億8392万-2.34%
07/02600600588589-0.67%11,000151億1220万-1.51%
06/29602602591593-1.17%13,600152億1483万-1%
06/28603603596600-0.17%9,400153億9444万+0.33%
06/2715:00 支配株主等に関する事項について
06/276006025986010%9,300154億2009万+0.5%
06/26593608593601+0.17%16,700154億2009万+0.33%
06/25596600593600+0.67%17,300153億9444万+0.17%
06/22591597591596+0.85%13,100152億9181万-0.5%
06/21597600589591-1.01%9,900151億6352万-1.5%
06/2015:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/2015:00 重要な人事に関するお知らせ
06/20591598588597+1.36%10,800153億1746万-0.5%
06/19592596589589-0.34%7,000151億1220万-2%
06/18595619588591-0.34%26,900151億6352万-1.83%
06/189:00 RPA業界リーダーのUiPath社とパートナー契約を締結
06/15596598593593-0.5%3,100152億1483万-1.66%
06/14602603595596-1.49%8,600152億9181万-1.16%
06/13606612604605-1.31%7,200155億2272万+0.33%
06/12616616608613+0.33%8,800157億2798万+1.83%
06/116116166076110%10,700156億7667万+1.5%
06/08598614598611+1.5%24,800156億7667万+1.66%
06/07593602593602+1.52%10,300154億4575万+0.5%
06/06600600590593-1.5%10,000152億1483万-0.84%
06/059:30 サイバーセキュリティサービスを内藤証券に提供開始
06/05603603593602+0.33%11,400154億4575万+0.84%
06/045996095916000%17,100153億9444万+0.17%
06/01591609591600+0.67%17,600153億9444万-0.17%
05/31600600592596-0.83%7,700152億9181万-1.16%
05/30584603584601+1.86%20,900154億2009万-0.66%
05/29592594587590-0.17%6,600151億3786万-2.8%
05/28591591588591+0.51%6,600151億6352万-2.96%
05/25604605586588-2.65%24,100150億8655万-3.76%