2018年 立会外分売 実施結果

2018年 | 2017年 | 2016年 | 2015年 | 2014年 | 2013年 | 2012年 | 2011年 | 2010年 | 2009年 | 2008年 |

2018年に実施された立会外分売80銘柄の実施日の4本値と1週間後、1か月後の終値を掲載しています。
翌週、翌月の対応日が休業日の場合には翌営業日の株価を採用しています。

株式分割等を挟む場合には修正後株価を掲載しています。
配当金の権利日を跨ぐ場合には、株価に配当金相当額を加算しています。(優待は考慮せず)

2015年2月17日実施分以降分は分売評価ページヘリンクしています。
過去の時点での貸借信用区分および上場市場は不正確なデータがあるかもしれません。

実施日 銘柄名 枚数
上限
割引額
割引率
前日
分売
始値 高値 安値 終値 翌週 翌月
8/15 [3545] [信用] [東M]
デファクトスタンダード
2,500
1
-15
-2.09%
717
702
715
+1.9%
727
+3.6%
712
+1.4%
720
+2.6%
-
-
-
-
7/26 [4992] [貸借] [東1]
北興化学工業
1,500
20
-12
-2.09%
573
561
590
+5.2%
617
+10.0%
580
+3.4%
617
+10.0%
599
+6.8%
-
-
7/26 [6538] [信用] [東M]
キャリアインデックス
1,000
1
-43
-2.86%
1,502
1,459
1,478
+1.3%
1,486
+1.9%
1,446
-0.9%
1,470
+0.8%
1,360
-6.8%
-
-
7/9 [9266] [信用] [東M]
一家ダイニングプロジェクト
1,534
20
-84
-3.00%
2,799
2,715
2,720
+0.2%
2,777
+2.3%
2,705
-0.4%
2,733
+0.7%
2,736
+0.8%
2,785
+2.6%
6/26 [3054] [信用] [JQ]
ハイパー
1,000
1
-34
-2.51%
1,355
1,321
1,291
-2.3%
1,323
+0.2%
1,290
-2.3%
1,320
-0.1%
1,293
-2.1%
1,289
-2.4%
6/26 [3486] [信用] [東M]
グローバル・リンク・マネジメント
1,838
2
-91
-2.61%
3,485
3,394
3,275
-3.5%
3,370
-0.7%
3,215
-5.3%
3,330
-1.9%
3,315
-2.3%
3,060
-9.8%
6/21 [3096] [信用] [JQ]
オーシャンシステム
5,400
100
-32
-3.23%
992
960
953
-0.7%
962
+0.2%
953
-0.7%
960
+0.0%
961
+0.1%
958
-0.2%
6/21 [3916] [貸借] [東1]
デジタル・インフォメーション・テクノロジー
2,000
1
-35
-2.99%
1,170
1,135
1,178
+3.8%
1,192
+5.0%
1,156
+1.9%
1,171
+3.2%
1,090
-4.0%
1,104
-2.7%
6/13 [3032] [信用] [名セ]
ゴルフ・ドゥ
500
5
-15
-3.11%
483
468
475
+1.5%
482
+3.0%
474
+1.3%
478
+2.1%
476
+1.7%
460
-1.7%
6/11 [7959] [信用] [名2]
オリバー
2,500
3
-79
-3.54%
2,230
2,151
2,060
-4.2%
2,110
-1.9%
2,020
-6.1%
2,032
-5.5%
2,021
-6.0%
2,147
-0.2%
6/8 [3677] [貸借] [JQ]
システム情報
2,400
2
-31
-3.02%
1,026
995
1,037
+4.2%
1,084
+8.9%
1,036
+4.1%
1,078
+8.3%
1,222
+22.8%
1,073
+7.8%
6/5 [2487] [貸借] [東1]
CDG
2,448
10
-35
-2.06%
1,702
1,667
1,680
+0.8%
1,702
+2.1%
1,679
+0.7%
1,684
+1.0%
1,693
+1.6%
1,580
-5.2%
中止 [6278] [貸借] [東1]
ユニオンツール
6,201
20
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6/1 [3934] [信用] [東1]
ベネフィットジャパン
600
1
-32
-2.50%
1,278
1,246
1,286
+3.2%
1,307
+4.9%
1,267
+1.7%
1,269
+1.8%
1,301
+4.4%
1,229
-1.4%
6/1 [7531] [信用] [JQ]
清和中央ホールディングス
300
3
-175
-3.01%
5,810
5,635
5,310
-5.8%
5,310
-5.8%
5,020
-10.9%
5,030
-10.7%
4,415
-21.7%
4,610
-18.2%
5/31 [3150] [信用] [JQ]
グリムス
1,100
1
-92
-3.03%
3,040
2,948
2,952
+0.1%
3,295
+11.8%
2,905
-1.5%
3,280
+11.3%
3,270
+10.9%
3,445
+16.9%
5/31 [3992] [信用] [JQ]
ニーズウェル
2,100
5
-32
-2.00%
1,601
1,569
1,570
+0.1%
1,577
+0.5%
1,567
-0.1%
1,569
+0.0%
1,538
-2.0%
1,440
-8.2%
5/30 [6551] [信用] [東M]
ツナグ・ソリューションズ
540
2
-30
-2.02%
1,485
1,455
1,472
+1.2%
1,516
+4.2%
1,449
-0.4%
1,503
+3.3%
1,492
+2.5%
1,560
+7.2%
5/30 [7192] [信用] [東2]
日本モーゲージサービス
1,500
1
-41
-3.02%
1,359
1,318
1,300
-1.4%
1,317
-0.1%
1,282
-2.7%
1,289
-2.2%
1,167
-11.5%
1,318
+0.0%
5/29 [2499] [信用] [東2]
日本和装ホールディングス
4,000
10
-13
-2.10%
618
605
612
+1.2%
613
+1.3%
572
-5.5%
575
-5.0%
517
-14.5%
573
-5.3%
5/29 [3925] [信用] [東M]
ダブルスタンダード
3,340
3
-104
-2.99%
3,475
3,371
3,370
-0.0%
3,370
-0.0%
3,300
-2.1%
3,330
-1.2%
3,115
-7.6%
2,957
-12.3%
5/28 [3940] [信用] [東M]
ノムラシステムコーポレーション
1,100
10
-30
-2.50%
1,200
1,170
1,230
+5.1%
1,266
+8.2%
1,214
+3.8%
1,225
+4.7%
1,227
+4.9%
1,283
+9.7%
5/28 [7520] [信用] [東1]
エコス
3,690
100
-34
-1.98%
1,718
1,684
1,695
+0.7%
1,708
+1.4%
1,674
-0.6%
1,691
+0.4%
1,704
+1.2%
1,692
+0.5%
5/25 [3963] [信用] [東1]
シンクロ・フード
650
1
-28
-3.02%
927
899
933
+3.8%
938
+4.3%
903
+0.4%
906
+0.8%
855
-4.9%
990
+10.1%
5/25 [3985] [信用] [東M]
テモナ
600
1
-74
-2.02%
3,670
3,596
3,645
+1.4%
3,785
+5.3%
3,635
+1.1%
3,735
+3.9%
4,520
+25.7%
4,530
+26.0%
5/24 [4595] [信用] [JQ]
ミズホメディー
1,000
10
-161
-2.71%
5,950
5,789
5,830
+0.7%
6,100
+5.4%
5,820
+0.5%
6,030
+4.2%
5,874
+1.5%
5,350
-7.6%
5/24 [6032] [信用] [東1]
インターワークス
1,000
1
-21
-2.06%
1,018
997
1,029
+3.2%
1,039
+4.2%
1,010
+1.3%
1,015
+1.8%
998
+0.1%
1,000
+0.3%
中止 [2136] [信用] [JQ]
ヒップ
1,900
30
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
中止 [2148] [信用] [東M]
アイティメディア
7,848
10
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
5/17 [7487] [貸借] [東1]
小津産業
1,000
10
-47
-2.02%
2,322
2,275
2,342
+2.9%
2,344
+3.0%
2,313
+1.7%
2,325
+2.2%
2,322
+2.1%
2,145
-5.7%
5/8 [3915] [信用] [東M]
テラスカイ
2,800
1
-85
-2.48%
3,425
3,340
3,335
-0.1%
3,355
+0.4%
3,305
-1.0%
3,330
-0.3%
3,105
-7.0%
3,125
-6.4%
4/27 [4615] [信用] [東1]
神東塗料
15,499
50
-7
-2.97%
236
229
230
+0.4%
230
+0.4%
229
+0.0%
230
+0.4%
232
+1.3%
229
+0.0%
4/24 [6552] [貸借] [東M]
GameWith
8,000
20
-42
-2.99%
1,404
1,362
1,400
+2.8%
1,545
+13.4%
1,400
+2.8%
1,504
+10.4%
1,484
+9.0%
1,625
+19.3%
4/20 [8908] [信用] [JQ]
毎日コムネット
6,000
30
-25
-2.51%
995
970
965
-0.5%
976
+0.6%
965
-0.5%
971
+0.1%
993
+2.4%
981
+1.1%
4/17 [2163] [信用] [東2]
アルトナー
5,000
5
-27
-2.50%
1,080
1,053
1,057
+0.4%
1,057
+0.4%
1,030
-2.2%
1,043
-0.9%
1,138
+8.1%
1,215
+15.4%
4/10 [6535] [信用] [東M]
アイモバイル
10,000
5
-34
-3.05%
1,114
1,080
1,085
+0.5%
1,085
+0.5%
1,076
-0.4%
1,080
+0.0%
1,014
-6.1%
1,093
+1.2%
4/4 [3853] [貸借] [東M]
インフォテリア
2,500
80
-24
-1.97%
1,221
1,197
1,229
+2.7%
1,247
+4.2%
1,197
+0.0%
1,208
+0.9%
1,242
+3.8%
1,368
+14.3%
3/26 [8771] [信用] [東1]
イー・ギャランティ
1,000
1
-38
-2.00%
1,900
1,862
1,877
+0.8%
1,977
+6.2%
1,864
+0.1%
1,969
+5.7%
2,142
+15.0%
2,196
+17.9%
中止 [2424] [信用] [東1]
ブラス
2,476
3
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
3/20 [3983] [信用] [東M]
オロ
3,240
5
-54
-2.50%
2,164
2,110
2,080
-1.4%
2,113
+0.1%
2,074
-1.7%
2,086
-1.1%
2,097
-0.6%
2,119
+0.4%
3/20 [9768] [信用] [東1]
いであ
400
4
-31
-2.92%
1,062
1,031
1,039
+0.8%
1,054
+2.2%
1,034
+0.3%
1,040
+0.9%
1,048
+1.6%
1,038
+0.7%
3/19 [3922] [信用] [東M]
PR TIMES
1,600
1
-60
-2.99%
2,006
1,946
1,946
+0.0%
1,946
+0.0%
1,886
-3.1%
1,886
-3.1%
1,841
-5.4%
1,943
-0.2%
3/16 [2816] [貸借] [東2]
ダイショー
2,000
50
-39
-3.00%
1,300
1,261
1,314
+4.2%
1,321
+4.8%
1,311
+4.0%
1,316
+4.4%
1,323
+4.9%
1,304
+3.4%
3/16 [3934] [信用] [東M]
ベネフィットジャパン
1,600
1
-35
-2.48%
1,414
1,379
1,425
+3.3%
1,447
+4.9%
1,414
+2.5%
1,421
+3.0%
1,261
-8.6%
1,159
-16.0%
3/15 [4745] [貸借] [東1]
東京個別指導学院
21,526
100
-35
-3.01%
1,162
1,127
1,128
+0.1%
1,134
+0.6%
1,087
-3.5%
1,091
-3.2%
-
-
-
-
3/15 [7594] [信用] [東1]
マルカキカイ
2,000
5
-49
-2.49%
1,967
1,918
1,928
+0.5%
1,968
+2.6%
1,927
+0.5%
1,963
+2.3%
-
-
-
-
3/13 [5923] [貸借] [東1]
高田機工
400
1
-119
-3.01%
3,950
3,831
3,905
+1.9%
4,040
+5.5%
3,900
+1.8%
4,020
+4.9%
-
-
-
-
3/12 [6029] [信用] [東1]
アトラ
1,500
1
-21
-2.49%
842
821
850
+3.5%
853
+3.9%
827
+0.7%
829
+1.0%
-
-
-
-
3/9 [2454] [信用] [JQ]
オールアバウト
6,760
100
-43
-3.50%
1,227
1,184
1,182
-0.2%
1,229
+3.8%
1,179
-0.4%
1,214
+2.5%
-
-
-
-
3/9 [3908] [信用] [東M]
コラボス
2,139
1
-23
-2.09%
1,101
1,078
1,110
+3.0%
1,149
+6.6%
1,106
+2.6%
1,140
+5.8%
-
-
-
-
3/8 [4342] [信用] [東2]
セコム上信越
5,240
100
-82
-2.00%
4,100
4,018
3,820
-4.9%
3,870
-3.7%
3,780
-5.9%
3,835
-4.6%
-
-
-
-
3/7 [7187] [信用] [東M]
ジェイリース
4,000
1
-26
-3.00%
867
841
847
+0.7%
855
+1.7%
833
-1.0%
833
-1.0%
-
-
-
-
3/7 [7461] [信用] [JQ]
キムラ
1,000
20
-14
-2.89%
484
470
465
-1.1%
469
-0.2%
465
-1.1%
465
-1.1%
-
-
-
-
3/6 [6541] [信用] [東M]
グレイステクノロジー
2,000
2
-211
-3.01%
7,010
6,799
6,760
-0.6%
7,240
+6.5%
6,730
-1.0%
7,020
+3.3%
-
-
-
-
3/6 [6551] [信用] [東M]
ツナグ・ソリューションズ
3,500
2
-25
-2.01%
1,241
1,216
1,215
-0.1%
1,215
-0.1%
1,191
-2.1%
1,198
-1.5%
-
-
-
-
3/5 [6546] [貸借] [東2]
フルテック
2,000
10
-29
-1.97%
1,470
1,441
1,472
+2.2%
1,485
+3.1%
1,422
-1.3%
1,434
-0.5%
-
-
-
-
3/1 [5757] [信用] [東2]
CKサンエツ
500
5
-99
-1.99%
4,980
4,881
4,950
+1.4%
4,975
+1.9%
4,905
+0.5%
4,905
+0.5%
-
-
-
-
2/28 [6653] [信用] [東2]
正興電機製作所
1,500
10
-20
-1.95%
1,024
1,004
994
-1.0%
1,005
+0.1%
993
-1.1%
997
-0.7%
-
-
-
-
2/28 [7444] [信用] [東2]
ハリマ共和物産
700
10
-76
-3.03%
2,507
2,431
2,460
+1.2%
2,484
+2.2%
2,458
+1.1%
2,472
+1.7%
-
-
-
-
2/27 [1429] [貸借] [東M]
日本アクア
11,000
20
-10
-1.97%
507
497
511
+2.8%
515
+3.6%
500
+0.6%
502
+1.0%
-
-
-
-
2/27 [2173] [貸借] [JQ]
博展
600
1
-44
-3.01%
1,460
1,416
1,518
+7.2%
1,530
+8.1%
1,417
+0.1%
1,460
+3.1%
-
-
-
-
2/26 [3646] [信用] [東M]
駅探
2,000
60
-21
-3.05%
688
667
695
+4.2%
733
+9.9%
695
+4.2%
711
+6.6%
-
-
-
-
2/26 [3939] [信用] [東M]
カナミックネットワーク
4,000
3
-141
-3.00%
4,700
4,559
4,495
-1.4%
4,535
-0.5%
4,270
-6.3%
4,390
-3.7%
-
-
-
-
2/23 [3267] [信用] [東M]
フィル・カンパニー
500
1
-269
-3.00%
8,960
8,691
8,870
+2.1%
9,270
+6.7%
8,680
-0.1%
9,170
+5.5%
-
-
-
-
2/23 [4718] [貸借] [東1]
早稲田アカデミー
1,500
3
-43
-2.51%
1,711
1,668
1,718
+3.0%
1,725
+3.4%
1,671
+0.2%
1,688
+1.2%
-
-
-
-
2/21 [3968] [信用] [JQ]
セグエグループ
2,000
10
-55
-3.00%
1,835
1,780
1,785
+0.3%
1,905
+7.0%
1,780
+0.0%
1,866
+4.8%
-
-
-
-
2/21 [7504] [貸借] [東1]
高速
3,380
10
-36
-2.97%
1,212
1,176
1,217
+3.5%
1,233
+4.8%
1,211
+3.0%
1,226
+4.3%
-
-
-
-
2/20 [9902] [貸借] [東1]
日伝
2,000
5
-53
-2.48%
2,141
2,088
2,160
+3.4%
2,205
+5.6%
2,152
+3.1%
2,165
+3.7%
-
-
-
-
2/20 [9959] [信用] [東2]
アシードホールディングス
1,000
10
-17
-1.89%
899
882
884
+0.2%
889
+0.8%
882
+0.0%
887
+0.6%
-
-
-
-
2/16 [6879] [貸借] [東1]
イマジカ・ロボットホールディングス
12,000
100
-23
-2.04%
1,130
1,107
1,107
+0.0%
1,120
+1.2%
1,076
-2.8%
1,113
+0.5%
-
-
-
-
2/14 [6535] [信用] [東M]
アイモバイル
2,000
5
-31
-2.56%
1,211
1,180
1,183
+0.3%
1,192
+1.0%
1,164
-1.4%
1,169
-0.9%
-
-
-
-
2/13 [3929] [信用] [東M]
ソーシャルワイヤー
1,700
2
-46
-2.52%
1,823
1,777
1,800
+1.3%
1,813
+2.0%
1,739
-2.1%
1,741
-2.0%
-
-
-
-
2/6 [1997] [信用] [JQ]
暁飯島工業
1,000
20
-36
-2.44%
1,477
1,441
1,468
+1.9%
1,468
+1.9%
1,385
-3.9%
1,396
-3.1%
-
-
-
-
1/29 [3547] [信用] [東M]
串カツ田中
4,564
50
-121
-3.01%
4,020
3,899
3,910
+0.3%
4,015
+3.0%
3,880
-0.5%
3,965
+1.7%
-
-
-
-
1/26 [8203] [貸借] [東1]
MrMaxHD
13,690
100
-16
-1.97%
813
797
807
+1.3%
821
+3.0%
804
+0.9%
809
+1.5%
-
-
-
-
1/24 [3452] [信用] [東M]
ビーロット
1,230
1
-73
-2.72%
2,683
2,610
2,704
+3.6%
3,050
+16.9%
2,702
+3.5%
2,880
+10.3%
-
-
-
-
1/23 [5607] [貸借] [名2]
中央可鍛工業
2,750
30
-20
-3.07%
652
632
662
+4.7%
694
+9.8%
662
+4.7%
694
+9.8%
-
-
-
-
1/23 [9265] [信用] [東1]
ヤマシタヘルスケアホールディングス
900
20
-48
-2.99%
1,608
1,560
1,575
+1.0%
1,590
+1.9%
1,575
+1.0%
1,581
+1.3%
-
-
-
-
1/16 [3931] [信用] [東M]
バリューゴルフ
700
2
-112
-3.01%
3,725
3,613
3,640
+0.7%
3,685
+2.0%
3,630
+0.5%
3,640
+0.7%
-
-
-
-
1/16 [6877] [貸借] [東1]
OBARA GROUP
1,598
1
-163
-2.01%
8,110
7,947
7,950
+0.0%
8,080
+1.7%
7,920
-0.3%
7,970
+0.3%
-
-
-
-
実施日 銘柄名 枚数
上限
割引額
割引率
前日
分売
始値 高値 安値 終値 翌週 翌月
Copyright © 2015 立会外分売研究所 All Rights Reserved.