2019年 立会外分売 実施結果

2019年 | 2018年 | 2017年 | 2016年 | 2015年 | 2014年 | 2013年 | 2012年 | 2011年 | 2010年 | 2009年 | 2008年 |

2019年に実施された立会外分売74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
9/13 [9385] [貸借] [東1]
ショーエイコーポレーション
3,000
50
-19
-2.55%
744
725
747
+3.0%
764
+5.4%
747
+3.0%
753
+3.9%
-
-
-
-
9/10 [7820] [信用] [東1]
ニホンフラッシュ
1,600
2
-63
-2.50%
2,522
2,459
2,456
-0.1%
2,456
-0.1%
2,355
-4.2%
2,365
-3.8%
-
-
-
-
9/6 [9782] [信用] [JQ]
ディーエムエス
700
2
-60
-3.04%
1,971
1,911
2,061
+7.8%
2,061
+7.8%
1,985
+3.9%
1,985
+3.9%
-
-
-
-
9/4 [3878] [貸借] [東1]
巴川製紙所
574
2
-20
-2.56%
781
761
786
+3.3%
806
+5.9%
783
+2.9%
787
+3.4%
-
-
-
-
9/4 [7044] [信用] [東M]
ピアラ
411
1
-69
-3.04%
2,273
2,204
2,206
+0.1%
2,387
+8.3%
2,204
+0.0%
2,307
+4.7%
-
-
-
-
9/3 [2656] [信用] [JQ]
ベクター
6,508
100
-8
-2.76%
290
282
277
-1.8%
283
+0.4%
275
-2.5%
283
+0.4%
-
-
-
-
8/29 [3565] [信用] [東M]
アセンテック
3,300
2
-56
-3.03%
1,846
1,790
1,795
+0.3%
1,805
+0.8%
1,790
+0.0%
1,800
+0.6%
-
-
-
-
8/28 [6185] [信用] [東1]
ソネット・メディア・ネットワークス
3,320
3
-13
-2.04%
637
624
617
-1.1%
617
-1.1%
606
-2.9%
606
-2.9%
-
-
-
-
8/27 [4718] [貸借] [東1]
早稲田アカデミー
2,200
1
-21
-2.59%
810
789
803
+1.8%
808
+2.4%
791
+0.3%
795
+0.8%
-
-
-
-
8/23 [3559] [信用] [東M]
ピーバンドットコム
1,100
1
-33
-2.99%
1,102
1,069
1,107
+3.6%
1,137
+6.4%
1,107
+3.6%
1,114
+4.2%
-
-
-
-
8/23 [3970] [信用] [東M]
イノベーション
322
2
-34
-2.18%
1,560
1,526
1,560
+2.2%
1,591
+4.3%
1,550
+1.6%
1,552
+1.7%
-
-
-
-
8/22 [1446] [信用] [東M]
キャンディル
2,000
60
-30
-1.96%
1,529
1,499
1,500
+0.1%
1,519
+1.3%
1,470
-1.9%
1,474
-1.7%
-
-
-
-
8/21 [7039] [信用] [東M]
ブリッジインターナショナル
700
5
-23
-1.95%
1,180
1,157
1,189
+2.8%
1,289
+11.4%
1,187
+2.6%
1,267
+9.5%
-
-
-
-
8/20 [3964] [貸借] [東1]
オークネット
848
1
-30
-2.54%
1,182
1,152
1,183
+2.7%
1,196
+3.8%
1,181
+2.5%
1,195
+3.7%
-
-
-
-
8/14 [6027] [信用] [東M]
弁護士ドットコム
2,000
60
-62
-1.48%
4,195
4,133
4,135
+0.0%
4,145
+0.3%
3,980
-3.7%
4,015
-2.9%
-
-
-
-
8/8 [4658] [貸借] [東1]
日本空調サービス
928
10
-21
-2.98%
705
684
711
+3.9%
713
+4.2%
699
+2.2%
707
+3.4%
-
-
-
-
8/5 [2656] [信用] [JQ]
ベクター
7,003
100
-11
-2.97%
370
359
360
+0.3%
360
+0.3%
347
-3.3%
347
-3.3%
-
-
-
-
8/2 [6194] [貸借] [東1]
アトラエ
2,300
1
-50
-2.01%
2,488
2,438
2,415
-0.9%
2,436
-0.1%
2,371
-2.7%
2,388
-2.1%
-
-
-
-
7/26 [3174] [信用] [JQ]
ハピネス・アンド・ディ
600
5
-33
-2.96%
1,114
1,081
1,110
+2.7%
1,121
+3.7%
1,105
+2.2%
1,113
+3.0%
1,149
+6.3%
1,160
+7.3%
7/24 [7037] [信用] [東M]
テノ.ホールディングス
2,250
2
-23
-2.40%
957
934
971
+4.0%
974
+4.3%
951
+1.8%
951
+1.8%
945
+1.2%
683
-26.9%
中止 [3174] [信用] [JQ]
ハピネス・アンド・ディ
600
5
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
7/11 [2471] [貸借] [東2]
エスプール
4,600
5
-108
-4.01%
2,694
2,586
2,672
+3.3%
2,760
+6.7%
2,630
+1.7%
2,735
+5.8%
2,445
-5.5%
2,771
+7.2%
7/5 [9083] [貸借] [東2]
神姫バス
390
10
-131
-3.73%
3,510
3,379
3,575
+5.8%
3,620
+7.1%
3,555
+5.2%
3,585
+6.1%
3,620
+7.1%
3,785
+12.0%
6/28 [9837] [貸借] [東1]
モリト
1,000
30
-20
-2.49%
803
783
810
+3.4%
816
+4.2%
781
-0.3%
789
+0.8%
834
+6.5%
798
+1.9%
6/25 [3418] [信用] [東M]
バルニバービ
3,500
10
-31
-3.02%
1,026
995
1,000
+0.5%
1,026
+3.1%
998
+0.3%
1,008
+1.3%
1,059
+6.4%
1,060
+6.5%
6/25 [3854] [信用] [東2]
アイル
1,800
5
-44
-2.97%
1,483
1,439
1,441
+0.1%
1,446
+0.5%
1,422
-1.2%
1,422
-1.2%
1,505
+4.6%
1,549
+7.6%
6/18 [2820] [信用] [東2]
やまみ
500
1
-89
-4.00%
2,223
2,134
2,192
+2.7%
2,239
+4.9%
2,179
+2.1%
2,180
+2.2%
2,238
+4.9%
2,540
+19.0%
6/13 [9450] [貸借] [東M]
ファイバーゲート
1,572
2
-62
-2.01%
3,085
3,023
3,070
+1.6%
3,210
+6.2%
3,065
+1.4%
3,125
+3.4%
3,190
+5.5%
3,225
+6.7%
6/12 [3484] [信用] [東1]
テンポイノベーション
400
1
-31
-2.03%
1,526
1,495
1,519
+1.6%
1,533
+2.5%
1,504
+0.6%
1,504
+0.6%
1,506
+0.7%
1,716
+14.8%
6/5 [6018] [信用] [東2]
阪神内燃機工業
350
7
-50
-2.52%
1,981
1,931
1,920
-0.6%
1,941
+0.5%
1,916
-0.8%
1,916
-0.8%
1,908
-1.2%
1,944
+0.7%
5/31 [6096] [信用] [東M]
レアジョブ
1,800
2
-53
-3.03%
1,750
1,697
1,700
+0.2%
1,700
+0.2%
1,622
-4.4%
1,622
-4.4%
1,501
-11.5%
1,847
+8.8%
5/30 [2154] [貸借] [東1]
トラスト・テック
6,000
100
-64
-2.03%
3,155
3,091
3,120
+0.9%
3,145
+1.7%
3,050
-1.3%
3,110
+0.6%
3,040
-1.6%
3,150
+1.9%
5/30 [3915] [信用] [東1]
テラスカイ
720
1
-28
-1.97%
1,421
1,393
1,419
+1.9%
1,443
+3.6%
1,405
+0.9%
1,443
+3.6%
1,437
+3.2%
1,478
+6.1%
5/29 [2173] [貸借] [JQ]
博展
500
5
-20
-3.00%
667
647
668
+3.2%
680
+5.1%
657
+1.5%
665
+2.8%
563
-13.0%
599
-7.4%
5/28 [6549] [信用] [JQ]
ディーエムソリューションズ
422
1
-38
-3.01%
1,262
1,224
1,230
+0.5%
1,234
+0.8%
1,225
+0.1%
1,225
+0.1%
1,130
-7.7%
1,189
-2.9%
5/28 [7325] [信用] [東M]
アイリックコーポレーション
1,690
1
-55
-3.00%
1,836
1,781
1,800
+1.1%
1,833
+2.9%
1,740
-2.3%
1,786
+0.3%
1,592
-10.6%
1,592
-10.6%
5/27 [6698] [信用] [東2]
ヴィスコ・テクノロジーズ
1,720
5
-36
-2.49%
1,446
1,410
1,410
+0.0%
1,412
+0.1%
1,391
-1.3%
1,403
-0.5%
1,480
+5.0%
1,404
-0.4%
5/27 [9322] [信用] [東1]
川西倉庫
1,000
10
-32
-2.94%
1,088
1,056
1,052
-0.4%
1,058
+0.2%
1,050
-0.6%
1,054
-0.2%
1,014
-4.0%
1,049
-0.7%
5/24 [3891] [貸借] [JQ]
ニッポン高度紙工業
5,000
30
-41
-3.50%
1,172
1,131
1,098
-2.9%
1,128
-0.3%
1,083
-4.2%
1,115
-1.4%
1,158
+2.4%
1,303
+15.2%
5/24 [6539] [貸借] [東1]
MS-Japan
4,000
50
-30
-2.01%
1,492
1,462
1,432
-2.1%
1,468
+0.4%
1,425
-2.5%
1,451
-0.8%
1,528
+4.5%
1,544
+5.6%
5/22 [2221] [信用] [JQ]
岩塚製菓
430
10
-75
-2.00%
3,750
3,675
3,750
+2.0%
3,800
+3.4%
3,725
+1.4%
3,735
+1.6%
3,995
+8.7%
3,885
+5.7%
5/22 [3416] [信用] [東M]
ピクスタ
1,000
5
-47
-3.03%
1,550
1,503
1,550
+3.1%
1,595
+6.1%
1,541
+2.5%
1,552
+3.3%
1,523
+1.3%
1,524
+1.4%
5/21 [4390] [信用] [東M]
IPS
1,000
1
-35
-3.02%
1,160
1,125
1,178
+4.7%
1,181
+5.0%
1,135
+0.9%
1,140
+1.3%
1,043
-7.3%
1,250
+11.1%
5/15 [3550] [信用] [東M]
スタジオアタオ
1,264
1
-53
-2.50%
2,124
2,071
2,074
+0.1%
2,108
+1.8%
2,060
-0.5%
2,076
+0.2%
2,094
+1.1%
2,384
+15.1%
中止 [2798] [信用] [東2]
ワイズテーブルコーポレーション
1,330
40
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
4/23 [3565] [信用] [東M]
アセンテック
3,300
4
-51
-3.04%
1,678
1,627
1,632
+0.3%
1,644
+1.0%
1,621
-0.4%
1,628
+0.1%
1,695
+4.2%
1,728
+6.2%
4/18 [9418] [信用] [東1]
USEN-NEXT HOLDINGS
15,000
100
-21
-2.52%
833
812
805
-0.9%
809
-0.4%
801
-1.4%
806
-0.7%
818
+0.7%
803
-1.1%
4/5 [3985] [信用] [東M]
テモナ
2,600
4
-12
-2.00%
601
589
615
+4.4%
616
+4.6%
594
+0.8%
604
+2.5%
687
+16.6%
578
-1.9%
4/4 [7959] [信用] [名2]
オリバー
360
1
-77
-3.52%
2,190
2,113
2,160
+2.2%
2,174
+2.9%
2,154
+1.9%
2,168
+2.6%
2,224
+5.3%
2,203
+4.3%
4/3 [9279] [信用] [東M]
ギフト
1,500
3
-114
-3.00%
3,795
3,681
3,640
-1.1%
3,670
-0.3%
3,550
-3.6%
3,550
-3.6%
3,875
+5.3%
4,080
+10.8%
4/2 [7033] [信用] [東M]
マネジメントソリューションズ
1,500
1
-65
-3.03%
2,142
2,077
2,141
+3.1%
2,220
+6.9%
2,135
+2.8%
2,177
+4.8%
1,965
-5.4%
2,204
+6.1%
3/25 [4718] [貸借] [東1]
早稲田アカデミー
800
2
-36
-2.51%
1,436
1,400
1,415
+1.1%
1,432
+2.3%
1,392
-0.6%
1,421
+1.5%
1,431
+2.2%
1,427
+1.9%
3/20 [4464] [貸借] [東2]
ソフト99コーポレーション
2,800
30
-22
-2.40%
915
893
924
+3.5%
930
+4.1%
921
+3.1%
928
+3.9%
936
+4.8%
915
+2.5%
3/20 [6046] [信用] [東M]
リンクバル
9,700
10
-28
-3.00%
933
905
919
+1.5%
911
+0.7%
1,083
+19.7%
1,060
+17.1%
1,121
+23.9%
925
+2.2%
3/19 [3968] [貸借] [東2]
セグエグループ
2,000
1
-42
-2.98%
1,409
1,367
1,420
+3.9%
1,465
+7.2%
1,415
+3.5%
1,418
+3.7%
1,412
+3.3%
1,410
+3.1%
3/18 [9824] [貸借] [東1]
泉州電業
1,700
50
-64
-2.51%
2,550
2,486
2,554
+2.7%
2,575
+3.6%
2,553
+2.7%
2,560
+3.0%
2,677
+7.7%
2,682
+7.9%
3/15 [9083] [売禁] [東2]
神姫バス
871
20
-145
-3.98%
3,640
3,495
3,550
+1.6%
3,550
+1.6%
3,500
+0.1%
3,500
+0.1%
3,555
+1.7%
3,478
-0.5%
3/13 [3922] [信用] [東1]
PR TIMES
3,000
1
-64
-2.99%
2,138
2,074
2,100
+1.3%
2,100
+1.3%
2,060
-0.7%
2,067
-0.3%
2,027
-2.3%
2,278
+9.8%
3/12 [2058] [信用] [福証]
ヒガシマル
500
15
-43
-3.96%
1,085
1,042
1,025
-1.6%
1,038
-0.4%
1,025
-1.6%
1,031
-1.1%
1,017
-2.4%
970
-6.9%
3/12 [3370] [信用] [JQ]
フジタコーポレーション
787
10
-27
-3.04%
888
861
859
-0.2%
868
+0.8%
850
-1.3%
850
-1.3%
844
-2.0%
880
+2.2%
3/6 [8108] [貸借] [福証]
ヤマエ久野
544
10
-35
-2.95%
1,186
1,151
1,160
+0.8%
1,178
+2.3%
1,157
+0.5%
1,173
+1.9%
1,170
+1.7%
1,187
+3.1%
3/5 [7871] [信用] [東2]
フクビ化学工業
1,000
10
-17
-2.85%
597
580
581
+0.2%
590
+1.7%
581
+0.2%
585
+0.9%
580
+0.0%
583
+0.5%
3/4 [6578] [信用] [JQ]
エヌリンクス
1,920
8
-17
-3.04%
559
542
565
+4.2%
602
+11.1%
559
+3.1%
586
+8.1%
574
+5.9%
590
+8.9%
3/1 [6533] [信用] [東1]
Orchestra Holdings
600
1
-23
-2.61%
882
859
884
+2.9%
903
+5.1%
882
+2.7%
887
+3.3%
849
-1.2%
877
+2.1%
2/27 [3984] [信用] [東M]
ユーザーローカル
1,500
5
-108
-2.50%
4,320
4,212
4,215
+0.1%
4,260
+1.1%
4,175
-0.9%
4,245
+0.8%
4,520
+7.3%
4,380
+4.0%
2/26 [5356] [信用] [名2]
美濃窯業
3,000
20
-16
-3.11%
515
499
501
+0.4%
508
+1.8%
501
+0.4%
503
+0.8%
499
+0.0%
517
+3.6%
2/26 [6552] [貸借] [東M]
GameWith
1,395
40
-29
-2.48%
1,171
1,142
1,210
+6.0%
1,224
+7.2%
1,177
+3.1%
1,202
+5.3%
1,198
+4.9%
1,270
+11.2%
2/21 [2925] [信用] [東1]
ピックルスコーポレーション
500
1
-57
-3.01%
1,893
1,836
1,902
+3.6%
1,926
+4.9%
1,861
+1.4%
1,878
+2.3%
1,929
+5.1%
1,900
+3.5%
2/21 [3826] [貸借] [東1]
システムインテグレータ
5,000
100
-20
-2.91%
688
668
691
+3.4%
745
+11.5%
690
+3.3%
743
+11.2%
719
+7.6%
757
+13.3%
2/19 [9902] [貸借] [東1]
日伝
2,000
5
-37
-2.44%
1,514
1,477
1,512
+2.4%
1,534
+3.9%
1,508
+2.1%
1,523
+3.1%
1,555
+5.3%
1,633
+10.6%
2/14 [6572] [信用] [東M]
RPAホールディングス
1,000
1
-92
-3.02%
3,045
2,953
2,977
+0.8%
3,115
+5.5%
2,975
+0.7%
3,050
+3.3%
3,240
+9.7%
3,065
+3.8%
2/13 [7460] [信用] [東2]
ヤギ
450
10
-30
-1.94%
1,544
1,514
1,515
+0.1%
1,520
+0.4%
1,514
+0.0%
1,516
+0.1%
1,528
+0.9%
1,524
+0.7%
1/29 [2471] [信用] [JQ]
エスプール
7,890
5
-48
-2.97%
1,615
1,567
1,600
+2.1%
1,635
+4.3%
1,559
-0.5%
1,598
+2.0%
1,707
+8.9%
1,797
+14.7%
1/29 [9265] [信用] [東1]
ヤマシタヘルスケアホールディングス
800
20
-36
-3.02%
1,194
1,158
1,134
-2.1%
1,158
+0.0%
1,129
-2.5%
1,129
-2.5%
1,116
-3.6%
1,181
+2.0%
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.