2010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 |

2010年に実施された立会外分売59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
12/21 [2128] [信用] [東M]
ノバレーゼ
4,700
20
-1,433
-2.50%
57,300
55,867
56,000
+0.2%
57,000
+2.0%
56,000
+0.2%
57,000
+2.0%
55,600
-0.5%
56,500
+1.1%
12/17 [2816] [信用] [東2]
ダイショー
1,774
50
-25
-4.05%
618
593
595
+0.3%
605
+2.0%
593
+0.0%
605
+2.0%
615
+3.7%
643
+8.4%
12/16 [3399] [信用] [JQ]
丸千代山岡家
300
3
-3,375
-3.00%
112,500
109,125
109,400
+0.3%
111,500
+2.2%
109,400
+0.3%
110,000
+0.8%
113,100
+3.6%
128,100
+17.4%
12/15 [9319] [信用] [大2]
中央倉庫
2,500
30
-17
-3.06%
556
539
547
+1.5%
556
+3.2%
547
+1.5%
553
+2.6%
578
+7.2%
608
+12.8%
12/9 [3953] [信用] [JQ]
大村紙業
300
2
-30
-5.10%
588
558
558
+0.0%
558
+0.0%
551
-1.3%
552
-1.1%
527
-5.6%
540
-3.2%
12/1 [2928] [なし] [札ア]
健康ホールディングス
1,000
200
-740
-4.00%
18,490
17,750
18,500
+4.2%
18,590
+4.7%
17,630
-0.7%
17,990
+1.4%
17,790
+0.2%
23,490
+32.3%
12/1 [7837] [信用] [JQ]
アールシーコア
2,050
45
-900
-3.00%
30,000
29,100
29,110
+0.0%
29,240
+0.5%
29,000
-0.3%
29,200
+0.3%
30,700
+5.5%
34,300
+17.9%
11/19 [4809] [信用] [東M]
パラカ
1,109
10
-2,106
-3.00%
70,200
68,094
68,700
+0.9%
69,400
+1.9%
67,600
-0.7%
67,800
-0.4%
67,600
-0.7%
72,800
+6.9%
11/17 [7438] [信用] [東2]
コンドーテック
1,000
2
-20
-3.53%
567
547
553
+1.1%
555
+1.5%
550
+0.5%
554
+1.3%
563
+2.9%
575
+5.1%
10/22 [6630] [信用] [JQ]
ヤーマン
300
15
-44
-3.06%
1,437
1,393
1,394
+0.1%
1,394
+0.1%
1,362
-2.2%
1,366
-1.9%
1,325
-4.9%
1,384
-0.6%
10/21 [9651] [信用] [JQ]
日本プロセス
339
18
-27
-3.00%
900
873
875
+0.2%
880
+0.8%
873
+0.0%
874
+0.1%
858
-1.7%
865
-0.9%
10/7 [2311] [信用] [JQ]
エプコ
1,500
30
-23
-2.19%
1,050
1,027
1,027
+0.0%
1,036
+0.9%
1,020
-0.7%
1,028
+0.1%
1,036
+0.9%
1,030
+0.3%
10/5 [7899] [信用] [JQ]
MICS化学
120
5
-14
-4.06%
345
331
345
+4.2%
345
+4.2%
332
+0.3%
333
+0.6%
333
+0.6%
345
+4.2%
9/16 [4656] [信用] [JQ]
サン・ライフ
3,400
30
-25
-2.98%
839
814
815
+0.1%
820
+0.7%
810
-0.5%
818
+0.5%
813
-0.1%
613
-24.7%
9/14 [2928] [なし] [札ア]
健康ホールディングス
2,000
200
-1,000
-4.00%
25,000
24,000
25,340
+5.6%
25,340
+5.6%
23,500
-2.1%
23,990
-0.0%
23,010
-4.1%
21,550
-10.2%
9/13 [3038] [信用] [大2]
神戸物産
1,550
50
-30
-2.03%
1,480
1,450
1,460
+0.7%
1,460
+0.7%
1,440
-0.7%
1,440
-0.7%
1,430
-1.4%
1,680
+15.9%
9/13 [3040] [信用] [JQ]
ソリトンシステムズ
1,000
30
-14
-2.92%
480
466
472
+1.3%
472
+1.3%
460
-1.3%
460
-1.3%
450
-3.4%
405
-13.1%
9/8 [3772] [なし] [東M]
ドリームバイザー・ホールディングス
164
10
-1,350
-3.00%
45,000
43,650
43,600
-0.1%
44,200
+1.3%
43,600
-0.1%
44,200
+1.3%
44,100
+1.0%
42,000
-3.8%
9/7 [2426] [信用] [JQ]
ピーアンドピー
10,525
100
-581
-3.50%
16,600
16,019
16,100
+0.5%
16,100
+0.5%
15,920
-0.6%
15,970
-0.3%
15,650
-2.3%
14,700
-8.2%
9/1 [3097] [信用] [東2]
物語コーポレーション
255
10
-89
-3.02%
2,947
2,858
2,870
+0.4%
2,895
+1.3%
2,860
+0.1%
2,869
+0.4%
2,895
+1.3%
3,030
+6.0%
8/27 [3143] [信用] [JQ]
オーウイル
1,000
50
-14
-3.00%
466
452
450
-0.4%
454
+0.4%
449
-0.7%
449
-0.7%
450
-0.4%
469
+3.8%
8/27 [3891] [信用] [JQ]
ニッポン高度紙工業
1,540
30
-32
-2.71%
1,180
1,148
1,160
+1.0%
1,180
+2.8%
1,150
+0.2%
1,180
+2.8%
1,232
+7.3%
1,520
+32.4%
8/26 [7869] [信用] [JQ]
日本フォームサービス
100
2
-7
-3.11%
225
218
223
+2.3%
223
+2.3%
195
-10.6%
195
-10.6%
195
-10.6%
220
+0.9%
8/24 [6518] [信用] [JQ]
三相電機
210
10
-9
-4.92%
183
174
175
+0.6%
175
+0.6%
175
+0.6%
175
+0.6%
175
+0.6%
170
-2.3%
8/18 [6784] [貸借] [JQ]
プラネックスホールディング
3,000
50
-1,818
-3.00%
60,600
58,782
60,000
+2.1%
63,800
+8.5%
59,500
+1.2%
61,100
+3.9%
55,800
-5.1%
56,200
-4.4%
8/10 [3228] [信用] [名セ]
三栄建築設計
1,720
40
-74
-2.98%
2,480
2,406
2,500
+3.9%
2,500
+3.9%
2,410
+0.2%
2,410
+0.2%
2,250
-6.5%
2,249
-6.5%
8/2 [2798] [信用] [東M]
ワイズテーブルコーポレーション
759
100
-2,940
-3.00%
98,000
95,060
93,500
-1.6%
94,700
-0.4%
93,100
-2.1%
94,700
-0.4%
94,400
-0.7%
86,900
-8.6%
7/28 [3075] [信用] [JQ]
銚子丸
2,500
500
-75
-2.99%
2,510
2,435
2,450
+0.6%
2,450
+0.6%
2,431
-0.2%
2,445
+0.4%
2,350
-3.5%
2,350
-3.5%
6/25 [2128] [信用] [東M]
ノバレーゼ
1,000
10
-1,538
-2.50%
61,500
59,962
60,000
+0.1%
60,000
+0.1%
59,500
-0.8%
59,700
-0.4%
58,300
-2.8%
55,000
-8.3%
6/24 [6267] [信用] [JQ]
ゼネラルパッカー
300
5
-6
-2.96%
203
197
199
+1.0%
199
+1.0%
193
-2.0%
196
-0.5%
195
-1.0%
197
+0.0%
6/16 [7775] [信用] [東2]
大研医器
700
2
-31
-3.54%
875
844
875
+3.7%
884
+4.7%
866
+2.6%
874
+3.6%
874
+3.6%
801
-5.1%
6/11 [4955] [なし] [東2]
アグロカネショウ
3,000
10
-26
-3.03%
857
831
812
-2.3%
818
-1.6%
803
-3.4%
803
-3.4%
780
-6.1%
765
-7.9%
6/3 [3763] [信用] [JQ]
プロシップ
400
5
-36
-2.98%
1,210
1,174
1,200
+2.2%
1,220
+3.9%
1,175
+0.1%
1,190
+1.4%
1,160
-1.2%
1,290
+9.9%
6/2 [2374] [信用] [JQ]
セントケア・ホールディング
2,000
20
-1,830
-3.00%
61,000
59,170
58,200
-1.6%
59,100
-0.1%
56,800
-4.0%
57,000
-3.7%
54,700
-7.6%
56,800
-4.0%
6/1 [4336] [信用] [JQ]
クリエアナブキ
510
5
-2,200
-5.14%
42,800
40,600
40,600
+0.0%
40,600
+0.0%
38,350
-5.5%
38,350
-5.5%
30,000
-26.1%
31,400
-22.7%
6/1 [4658] [信用] [東1]
日本空調サービス
1,300
5
-21
-2.99%
703
682
691
+1.3%
704
+3.2%
691
+1.3%
700
+2.6%
702
+2.9%
705
+3.4%
5/31 [3772] [信用] [東M]
ドリームバイザー・ホールディングス
400
40
-1,680
-3.00%
56,000
54,320
55,000
+1.3%
55,000
+1.3%
52,600
-3.2%
52,600
-3.2%
50,500
-7.0%
47,050
-13.4%
5/28 [2306] [貸借] [JQ]
ビック東海
3,267
50
-19
-3.00%
634
615
632
+2.8%
654
+6.3%
616
+0.2%
645
+4.9%
713
+15.9%
700
+13.8%
5/28 [4925] [貸借] [JQ]
ハーバー研究所
700
10
-61
-2.69%
2,270
2,209
2,268
+2.7%
2,268
+2.7%
2,216
+0.3%
2,216
+0.3%
2,281
+3.3%
2,390
+8.2%
5/26 [7821] [信用] [東2]
前田工繊
500
10
-63
-3.00%
2,100
2,037
2,070
+1.6%
2,070
+1.6%
1,985
-2.6%
2,037
+0.0%
2,005
-1.6%
2,104
+3.3%
5/25 [3394] [信用] [東M]
ネットワークバリューコンポネンツ
360
4
-6,000
-3.00%
200,000
194,000
187,000
-3.6%
193,000
-0.5%
167,000
-13.9%
170,000
-12.4%
193,900
-0.1%
172,500
-11.1%
5/25 [8920] [信用] [JQ]
東祥
2,500
50
-14
-3.01%
465
451
458
+1.6%
459
+1.8%
451
+0.0%
451
+0.0%
461
+2.2%
460
+2.0%
5/24 [9384] [信用] [東2]
内外トランスライン
5,200
2
-48
-3.06%
1,570
1,522
1,523
+0.1%
1,526
+0.3%
1,512
-0.7%
1,520
-0.1%
1,533
+0.7%
1,626
+6.8%
5/20 [3627] [信用] [東M]
プライムワークス
250
2
-8,190
-3.00%
273,000
264,810
265,200
+0.1%
272,500
+2.9%
259,200
-2.1%
260,000
-1.8%
269,400
+1.7%
316,200
+19.4%
5/18 [2656] [信用] [大ヘ]
ベクター
2,000
5
-4,275
-3.00%
142,500
138,225
138,600
+0.3%
138,600
+0.3%
120,200
-13.0%
123,000
-11.0%
99,900
-27.7%
126,100
-8.8%
5/13 [3228] [信用] [名セ]
三栄建築設計
2,300
50
-88
-3.01%
2,920
2,832
2,820
-0.4%
2,835
+0.1%
2,800
-1.1%
2,800
-1.1%
2,185
-22.8%
2,200
-22.3%
4/19 [9381] [信用] [東M]
エーアイテイー
2,000
4
-27
-3.04%
888
861
873
+1.4%
875
+1.6%
862
+0.1%
867
+0.7%
916
+6.4%
861
+0.0%
4/9 [3859] [信用] [大ヘ]
シナジーマーケティング
250
5
-18
-3.00%
600
582
600
+3.1%
628
+7.9%
590
+1.4%
628
+7.9%
716
+23.0%
760
+30.6%
3/3 [3036] [信用] [東2]
アルコニックス
1,000
50
-100
-2.99%
3,345
3,245
3,250
+0.2%
3,280
+1.1%
3,250
+0.2%
3,265
+0.6%
3,270
+0.8%
3,710
+14.3%
3/2 [2128] [なし] [東M]
ノバレーゼ
300
5
-1,567
-2.50%
62,700
61,133
61,500
+0.6%
62,000
+1.4%
61,300
+0.3%
61,400
+0.4%
60,000
-1.9%
69,300
+13.4%
3/2 [4923] [信用] [大2]
コタ
1,500
30
-22
-3.05%
722
700
704
+0.6%
712
+1.7%
702
+0.3%
709
+1.3%
719
+2.7%
735
+5.0%
2/22 [8738] [信用] [JQ]
ひまわりホールディングス
4,300
50
-16
-4.20%
381
365
365
+0.0%
365
+0.0%
361
-1.1%
362
-0.8%
360
-1.4%
390
+6.8%
2/19 [4714] [信用] [東1]
リソー教育
500
3
-103
-2.00%
5,150
5,047
5,060
+0.3%
5,100
+1.1%
5,010
-0.7%
5,040
-0.1%
4,870
-3.5%
4,725
-6.4%
2/10 [6492] [信用] [東2]
岡野バルブ製造
497
10
-17
-2.05%
829
812
810
-0.2%
813
+0.1%
799
-1.6%
806
-0.7%
835
+2.8%
791
-2.6%
2/9 [2798] [信用] [東M]
ワイズテーブルコーポレーション
1,000
10
-3,066
-3.00%
102,200
99,134
99,800
+0.7%
99,800
+0.7%
98,500
-0.6%
98,500
-0.6%
98,700
-0.4%
90,100
-9.1%
1/22 [8880] [信用] [東1]
飯田産業
5,000
100
-51
-3.03%
1,685
1,634
1,615
-1.2%
1,656
+1.3%
1,610
-1.5%
1,646
+0.7%
1,571
-3.9%
1,503
-8.0%
1/21 [7520] [信用] [東1]
エコス
4,500
100
-20
-2.99%
668
648
648
+0.0%
649
+0.2%
641
-1.1%
647
-0.2%
637
-1.7%
622
-4.0%
1/19 [8363] [貸借] [東1]
北國銀行
549
2
-6
-1.78%
337
331
337
+1.8%
343
+3.6%
335
+1.2%
342
+3.3%
331
+0.0%
319
-3.6%
1/14 [3628] [信用] [東M]
データホライゾン
1,400
20
-58
-3.01%
1,930
1,872
1,872
+0.0%
1,873
+0.1%
1,840
-1.7%
1,855
-0.9%
1,719
-8.2%
1,630
-12.9%
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.