2009年 立会外分売 実施結果

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

2009年に実施された立会外分売42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)

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
12/25 [2191] [信用] [JQ]
テラ
5,700
100
-25
-2.04%
1,223
1,198
1,210
+1.0%
1,212
+1.2%
1,198
+0.0%
1,202
+0.3%
1,146
-4.3%
1,203
+0.4%
12/17 [3075] [信用] [JQ]
銚子丸
600
10
-64
-2.96%
2,160
2,096
2,100
+0.2%
2,125
+1.4%
2,095
-0.0%
2,110
+0.7%
2,110
+0.7%
2,177
+3.9%
12/15 [4963] [貸借] [東2]
星光PMC
6,307
100
-8
-3.38%
237
229
237
+3.5%
253
+10.5%
237
+3.5%
248
+8.3%
244
+6.6%
264
+15.3%
12/9 [8738] [信用] [JQ]
ひまわりホールディングス
1,014
10
-15
-4.12%
364
349
350
+0.3%
352
+0.9%
347
-0.6%
352
+0.9%
355
+1.7%
419
+20.1%
12/4 [2158] [信用] [東M]
UBIC
2,000
50
-62
-2.98%
2,080
2,018
2,020
+0.1%
2,020
+0.1%
1,960
-2.9%
1,984
-1.7%
1,978
-2.0%
1,900
-5.8%
12/4 [2928] [なし] [札ア]
健康ホールディングス
2,000
2
-490
-4.02%
12,200
11,710
12,600
+7.6%
12,600
+7.6%
10,210
-12.8%
10,700
-8.6%
9,700
-17.2%
11,500
-1.8%
12/2 [7604] [信用] [東2]
梅の花
1,300
30
-6,657
-3.00%
221,900
215,243
216,000
+0.4%
216,000
+0.4%
214,000
-0.6%
215,200
-0.0%
208,700
-3.0%
209,900
-2.5%
12/1 [4636] [信用] [JQ]
T&K TOKA
500
30
-34
-3.70%
920
886
893
+0.8%
910
+2.7%
888
+0.2%
910
+2.7%
918
+3.6%
1,077
+21.6%
11/25 [7838] [貸借] [東1]
共立印刷
7,500
50
-4
-3.54%
113
109
110
+0.9%
112
+2.8%
106
-2.8%
111
+1.8%
113
+3.7%
114
+4.6%
11/18 [7442] [貸借] [東1]
中山福
2,500
50
-15
-2.87%
523
508
513
+1.0%
515
+1.4%
509
+0.2%
509
+0.2%
528
+3.9%
557
+9.6%
11/17 [2662] [信用] [東1]
ダイユーエイト
3,000
100
-19
-2.94%
646
627
626
-0.2%
626
-0.2%
596
-4.9%
598
-4.6%
580
-7.5%
607
-3.2%
11/13 [4463] [信用] [名2]
日華化学
2,810
100
-14
-3.41%
410
396
405
+2.3%
405
+2.3%
383
-3.3%
383
-3.3%
383
-3.3%
389
-1.8%
11/11 [3228] [信用] [名セ]
三栄建築設計
1,100
30
-9,600
-3.00%
320,000
310,400
295,000
-5.0%
299,000
-3.7%
290,000
-6.6%
295,000
-5.0%
299,000
-3.7%
275,000
-11.4%
10/29 [3089] [貸借] [大ヘ]
テクノアルファ
550
5
-4,612
-2.50%
184,500
179,888
181,600
+1.0%
185,000
+2.8%
180,100
+0.1%
180,100
+0.1%
171,100
-4.9%
122,500
-31.9%
10/29 [4574] [信用] [東2]
大幸薬品
2,954
8
-87
-2.50%
3,480
3,393
3,400
+0.2%
3,690
+8.8%
3,400
+0.2%
3,680
+8.5%
3,460
+2.0%
2,635
-22.3%
10/28 [2798] [信用] [東M]
ワイズテーブルコーポレーション
1,300
10
-3,285
-3.00%
109,500
106,215
106,000
-0.2%
106,000
-0.2%
98,000
-7.7%
99,600
-6.2%
98,900
-6.9%
97,700
-8.0%
10/20 [8287] [信用] [大2]
マックスバリュ西日本
1,000
10
-26
-1.96%
1,325
1,299
1,309
+0.8%
1,309
+0.8%
1,300
+0.1%
1,302
+0.2%
1,301
+0.2%
1,281
-1.4%
中止 [2798] [信用] [東M]
ワイズテーブルコーポレーション
1,300
10
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10/15 [6492] [信用] [東2]
岡野バルブ製造
8,000
200
-19
-1.98%
960
941
943
+0.2%
945
+0.4%
936
-0.5%
943
+0.2%
908
-3.5%
790
-16.0%
9/17 [2428] [信用] [JQ]
ウェルネット
6,500
80
-2,205
-3.00%
73,500
71,295
70,900
-0.6%
71,100
-0.3%
69,800
-2.1%
70,000
-1.8%
66,400
-6.9%
64,200
-10.0%
9/8 [4952] [信用] [JQ]
エス・ディー・エス バイオテック
3,500
49
-36
-2.99%
1,204
1,168
1,170
+0.2%
1,174
+0.5%
1,160
-0.7%
1,164
-0.3%
1,100
-5.8%
980
-16.1%
9/3 [7979] [信用] [東2]
松風
3,399
100
-24
-2.94%
815
791
791
+0.0%
802
+1.4%
790
-0.1%
800
+1.1%
792
+0.1%
773
-2.3%
8/27 [3096] [なし] [JQ]
オーシャンシステム
6,000
200
-22
-2.97%
740
718
722
+0.6%
725
+1.0%
716
-0.3%
722
+0.6%
-
-
-
-
8/27 [7412] [貸借] [東2]
アトム
30,000
300
-11
-3.44%
320
309
310
+0.3%
313
+1.3%
309
+0.0%
311
+0.6%
312
+1.0%
293
-5.2%
8/25 [5187] [信用] [東1]
クリエートメディック
2,000
50
-28
-2.99%
935
907
915
+0.9%
929
+2.4%
908
+0.1%
913
+0.7%
909
+0.2%
901
-0.7%
8/11 [2462] [貸借] [東1]
ジェイコム
1,000
20
-3,030
-3.00%
101,000
97,970
100,000
+2.1%
101,300
+3.4%
98,900
+0.9%
100,400
+2.5%
100,300
+2.4%
98,400
+0.4%
7/30 [2178] [信用] [東M]
トライステージ
750
2
-226
-3.00%
7,540
7,314
7,440
+1.7%
7,620
+4.2%
7,360
+0.6%
7,620
+4.2%
7,660
+4.7%
8,955
+22.4%
7/28 [3089] [貸借] [大ヘ]
テクノアルファ
550
5
-5,675
-2.50%
227,000
221,325
223,000
+0.8%
264,000
+19.3%
222,600
+0.6%
256,800
+16.0%
245,000
+10.7%
217,000
-2.0%
6/2 [3620] [なし] [東M]
デジタルハーツ
3,000
20
-4,462
-2.00%
223,100
218,638
219,600
+0.4%
225,000
+2.9%
219,100
+0.2%
219,100
+0.2%
210,000
-4.0%
276,700
+26.6%
5/29 [2499] [なし] [JQ]
日本和装ホールディングス
5,000
100
-724
-2.50%
28,980
28,256
29,000
+2.6%
29,000
+2.6%
28,000
-0.9%
28,000
-0.9%
27,010
-4.4%
27,200
-3.7%
5/29 [4290] [信用] [大ヘ]
プレステージ・インターナショナル
3,000
100
-3,720
-3.00%
124,000
120,280
123,000
+2.3%
123,000
+2.3%
120,200
-0.1%
120,900
+0.5%
136,700
+13.7%
145,000
+20.6%
5/20 [3079] [信用] [JQ]
ディーブイエックス
200
5
-30
-3.00%
1,001
971
1,010
+4.0%
1,050
+8.1%
1,000
+3.0%
1,040
+7.1%
1,165
+20.0%
1,390
+43.2%
4/15 [7444] [信用] [大2]
ハリマ共和物産
448
10
-37
-4.92%
752
715
745
+4.2%
745
+4.2%
715
+0.0%
724
+1.3%
709
-0.8%
713
-0.3%
3/19 [4767] [信用] [東1]
テー・オー・ダブリュー
2,100
10
-15
-3.05%
491
476
480
+0.8%
480
+0.8%
468
-1.7%
474
-0.4%
494
+3.8%
510
+7.1%
3/18 [5923] [貸借] [東1]
高田機工
200
1
-5
-3.31%
151
146
148
+1.4%
152
+4.1%
144
-1.4%
147
+0.7%
187
+28.1%
183
+25.3%
3/17 [3812] [信用] [東M]
ゲームオン
600
10
-2,490
-3.00%
83,000
80,510
80,000
-0.6%
81,200
+0.9%
79,900
-0.8%
80,700
+0.2%
87,500
+8.7%
92,200
+14.5%
3/12 [4767] [信用] [東1]
テー・オー・ダブリュー
2,500
10
-17
-3.10%
548
531
543
+2.3%
543
+2.3%
514
-3.2%
521
-1.9%
474
-10.7%
504
-5.1%
3/3 [3392] [信用] [東2]
デリカフーズ
150
20
-5,000
-4.63%
108,000
103,000
103,100
+0.1%
103,900
+0.9%
102,800
-0.2%
103,500
+0.5%
104,000
+1.0%
110,500
+7.3%
3/3 [4777] [信用] [大ヘ]
ガーラ
1,735
10
-1,785
-5.00%
35,700
33,915
33,700
-0.6%
34,000
+0.3%
32,150
-5.2%
34,000
+0.3%
32,200
-5.1%
35,700
+5.3%
2/20 [3620] [なし] [東M]
デジタルハーツ
3,000
10
-3,800
-2.00%
190,000
186,200
189,900
+2.0%
194,000
+4.2%
186,000
-0.1%
189,500
+1.8%
196,000
+5.3%
157,700
-15.3%
2/13 [3254] [信用] [東2]
プレサンスコーポレーション
1,200
50
-3,600
-3.00%
120,000
116,400
116,600
+0.2%
117,200
+0.7%
113,300
-2.7%
116,500
+0.1%
112,800
-3.1%
109,900
-5.6%
1/27 [3078] [信用] [東1]
ユニバース
3,200
100
-36
-3.00%
1,199
1,163
1,166
+0.3%
1,173
+0.9%
1,150
-1.1%
1,163
+0.0%
1,157
-0.5%
1,140
-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.