2012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 |

2012年に実施された立会外分売82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 [6654] [信用] [東2]
不二電機工業
500
50
-28
-2.96%
946
918
931
+1.4%
932
+1.5%
926
+0.9%
930
+1.3%
949
+3.4%
975
+6.2%
12/18 [9943] [信用] [JQ]
ココスジャパン
6,000
20
-48
-3.06%
1,571
1,523
1,526
+0.2%
1,532
+0.6%
1,521
-0.1%
1,530
+0.5%
1,549
+1.7%
1,606
+5.4%
12/17 [3252] [信用] [名2]
日本商業開発
150
3
-3,500
-3.04%
115,100
111,600
115,000
+3.0%
115,000
+3.0%
111,800
+0.2%
112,100
+0.4%
119,900
+7.4%
130,000
+16.5%
12/5 [9176] [信用] [JQ]
佐渡汽船
3,700
74
-10
-3.92%
255
245
246
+0.4%
250
+2.0%
243
-0.8%
243
-0.8%
243
-0.8%
243
-0.8%
12/3 [9385] [貸借] [JQ]
ショーエイコーポレーション
2,000
5
-7
-3.43%
204
197
204
+3.6%
208
+5.6%
202
+2.5%
202
+2.5%
202
+2.5%
210
+6.6%
11/28 [3392] [信用] [東2]
デリカフーズ
1,000
50
-27
-2.94%
918
891
898
+0.8%
904
+1.5%
896
+0.6%
900
+1.0%
897
+0.7%
917
+2.9%
11/27 [2196] [なし] [東M]
エスクリ
1,282
1
-25
-3.09%
808
783
786
+0.4%
819
+4.6%
785
+0.3%
819
+4.6%
812
+3.7%
844
+7.8%
11/27 [3079] [信用] [JQ]
ディーブイエックス
2,800
10
-21
-2.06%
1,020
999
1,003
+0.4%
1,013
+1.4%
997
-0.2%
1,009
+1.0%
1,047
+4.8%
1,070
+7.1%
11/27 [7861] [信用] [JQ]
東京リスマチック
1,400
28
-13
-3.07%
423
410
417
+1.7%
428
+4.4%
416
+1.5%
426
+3.9%
434
+5.9%
455
+11.0%
11/22 [7872] [信用] [JQ]
As-meエステール
450
10
-21
-2.93%
716
695
702
+1.0%
713
+2.6%
700
+0.7%
707
+1.7%
704
+1.3%
711
+2.3%
11/21 [6312] [信用] [JQ]
フロイント産業
600
10
-30
-3.08%
975
945
970
+2.6%
1,040
+10.1%
960
+1.6%
1,015
+7.4%
1,162
+23.0%
1,140
+20.6%
中止 [6874] [貸借] [JQ]
協立電機
400
5
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
11/15 [7838] [貸借] [東1]
共立印刷
20,000
100
-7
-3.11%
225
218
215
-1.4%
216
-0.9%
208
-4.6%
215
-1.4%
219
+0.5%
223
+2.3%
11/13 [4526] [信用] [東2]
理研ビタミン
2,200
5
-62
-3.02%
2,050
1,988
1,995
+0.4%
1,995
+0.4%
1,982
-0.3%
1,982
-0.3%
1,980
-0.4%
1,975
-0.7%
10/18 [3366] [信用] [東2]
一六堂
360
3
-15
-3.21%
467
452
473
+4.6%
490
+8.4%
472
+4.4%
490
+8.4%
478
+5.8%
492
+8.8%
10/18 [9812] [信用] [JQ]
テーオー小笠原
500
10
-18
-2.00%
900
882
837
-5.1%
858
-2.7%
837
-5.1%
855
-3.1%
804
-8.8%
788
-10.7%
10/5 [3160] [信用] [JQ]
大光
600
10
-12
-3.00%
400
388
400
+3.1%
409
+5.4%
399
+2.8%
409
+5.4%
416
+7.2%
418
+7.7%
9/25 [6654] [信用] [東2]
不二電機工業
1,000
50
-28
-2.93%
955
927
925
-0.2%
934
+0.8%
925
-0.2%
930
+0.3%
930
+0.3%
927
+0.0%
9/24 [2196] [なし] [東M]
エスクリ
4,125
4
-21
-3.10%
678
657
650
-1.1%
658
+0.2%
644
-2.0%
655
-0.3%
648
-1.4%
668
+1.7%
9/21 [3640] [信用] [東2]
電算
1,128
4
-59
-2.99%
1,970
1,911
1,915
+0.2%
1,930
+1.0%
1,914
+0.2%
1,923
+0.6%
1,938
+1.4%
1,990
+4.1%
9/20 [9959] [信用] [東2]
アシードホールディングス
1,000
10
-28
-2.95%
950
922
922
+0.0%
922
+0.0%
902
-2.2%
907
-1.6%
851
-7.7%
824
-10.6%
9/19 [3166] [信用] [福証]
OCHIホールディングス
2,000
5
-17
-2.43%
700
683
655
-4.1%
684
+0.1%
632
-7.5%
670
-1.9%
655
-4.1%
598
-12.4%
9/14 [6785] [信用] [東2]
鈴木
500
10
-17
-2.88%
590
573
575
+0.3%
580
+1.2%
573
+0.0%
577
+0.7%
580
+1.2%
567
-1.0%
9/13 [4636] [信用] [東2]
T&K TOKA
2,000
5
-43
-4.00%
1,075
1,032
1,040
+0.8%
1,050
+1.7%
1,037
+0.5%
1,043
+1.1%
1,067
+3.4%
1,000
-3.1%
9/12 [3655] [なし] [東M]
ブレインパッド
1,344
2
-28
-2.50%
1,120
1,092
1,099
+0.6%
1,125
+3.0%
1,091
-0.1%
1,124
+2.9%
1,122
+2.7%
1,404
+28.6%
9/5 [3630] [貸借] [東2]
電算システム
400
2
-30
-2.97%
1,009
979
1,017
+3.9%
1,060
+8.3%
1,014
+3.6%
1,059
+8.2%
1,016
+3.8%
1,152
+17.7%
8/24 [3620] [信用] [東1]
デジタルハーツ
2,900
20
-30
-1.98%
1,512
1,482
1,478
-0.3%
1,482
+0.0%
1,469
-0.9%
1,470
-0.8%
1,470
-0.8%
1,468
-0.9%
8/24 [6957] [貸借] [JQ]
芝浦電子
850
10
-31
-2.98%
1,042
1,011
1,057
+4.5%
1,060
+4.8%
1,036
+2.5%
1,036
+2.5%
1,005
-0.6%
932
-7.8%
8/24 [7861] [信用] [JQ]
東京リスマチック
4,000
80
-13
-3.10%
420
407
407
+0.0%
409
+0.5%
406
-0.2%
409
+0.5%
412
+1.2%
412
+1.2%
8/23 [2612] [信用] [東2]
かどや製油
2,388
100
-61
-2.98%
2,050
1,989
1,991
+0.1%
1,994
+0.3%
1,988
-0.1%
1,993
+0.2%
1,980
-0.5%
1,965
-1.2%
8/20 [3598] [信用] [大2]
山喜
2,000
40
-6
-3.97%
151
145
146
+0.7%
148
+2.1%
145
+0.0%
146
+0.7%
147
+1.4%
147
+1.4%
8/20 [4955] [なし] [東2]
アグロカネショウ
5,000
100
-16
-3.88%
412
396
399
+0.8%
400
+1.0%
395
-0.3%
398
+0.5%
400
+1.0%
406
+2.5%
8/13 [2798] [信用] [東M]
ワイズテーブルコーポレーション
1,300
100
-2,709
-3.00%
90,300
87,591
87,500
-0.1%
87,800
+0.2%
87,000
-0.7%
87,700
+0.1%
88,400
+0.9%
82,500
-5.8%
8/1 [3649] [信用] [東2]
ピーエスシー
452
10
-349
-5.00%
6,980
6,631
6,630
-0.0%
6,680
+0.7%
6,300
-5.0%
6,300
-5.0%
5,780
-12.8%
5,460
-17.7%
7/30 [3366] [信用] [東2]
一六堂
3,000
3
-13
-3.16%
412
399
404
+1.3%
406
+1.8%
401
+0.5%
403
+1.0%
399
+0.0%
407
+2.0%
7/26 [3063] [信用] [東M]
ジェイプロジェクト
1,000
50
-2,055
-3.00%
68,500
66,445
66,600
+0.2%
66,600
+0.2%
66,100
-0.5%
66,500
+0.1%
69,000
+3.8%
70,500
+6.1%
7/25 [3038] [信用] [大2]
神戸物産
4,400
44
-103
-5.02%
2,050
1,947
1,910
-1.9%
1,955
+0.4%
1,903
-2.3%
1,946
-0.1%
2,018
+3.6%
2,172
+11.6%
6/29 [7605] [信用] [JQ]
フジ・コーポレーション
500
10
-34
-3.01%
1,130
1,096
1,118
+2.0%
1,130
+3.1%
1,115
+1.7%
1,126
+2.7%
1,200
+9.5%
1,154
+5.3%
6/28 [6678] [信用] [東1]
テクノメディカ
500
1
-9,500
-3.02%
315,000
305,500
308,000
+0.8%
310,500
+1.6%
306,500
+0.3%
309,000
+1.1%
314,000
+2.8%
314,500
+2.9%
6/25 [4284] [信用] [JQ]
ソルクシーズ
3,000
50
-12
-3.17%
379
367
367
+0.0%
367
+0.0%
362
-1.4%
362
-1.4%
357
-2.7%
342
-6.8%
6/20 [2791] [信用] [東2]
大黒天物産
3,500
49
-42
-1.98%
2,120
2,078
2,089
+0.5%
2,108
+1.4%
2,084
+0.3%
2,106
+1.3%
2,073
-0.2%
2,272
+9.3%
6/19 [9963] [貸借] [東1]
江守商事
5,000
100
-25
-2.99%
835
810
827
+2.1%
845
+4.3%
827
+2.1%
843
+4.1%
863
+6.5%
873
+7.8%
6/18 [7775] [信用] [東1]
大研医器
1,500
2
-35
-3.60%
972
937
942
+0.5%
946
+1.0%
935
-0.2%
940
+0.3%
979
+4.5%
995
+6.2%
6/15 [7918] [信用] [JQ]
ヴィア・ホールディングス
1,000
20
-33
-4.05%
815
782
779
-0.4%
783
+0.1%
778
-0.5%
782
+0.0%
800
+2.3%
825
+5.5%
6/6 [3655] [なし] [東M]
ブレインパッド
1,600
2
-41
-2.95%
1,390
1,349
1,331
-1.3%
1,350
+0.1%
1,301
-3.6%
1,334
-1.1%
1,199
-11.1%
1,636
+21.3%
5/31 [8230] [信用] [東2]
はせがわ
6,000
100
-7
-1.98%
353
346
353
+2.0%
360
+4.0%
346
+0.0%
360
+4.0%
349
+0.9%
355
+2.6%
5/29 [3392] [信用] [東2]
デリカフーズ
800
50
-20
-2.95%
679
659
662
+0.5%
663
+0.6%
659
+0.0%
661
+0.3%
630
-4.4%
662
+0.5%
5/22 [7821] [信用] [東2]
前田工繊
2,100
4
-53
-2.95%
1,799
1,746
1,760
+0.8%
1,840
+5.4%
1,754
+0.5%
1,820
+4.2%
1,805
+3.4%
1,941
+11.2%
5/18 [6823] [貸借] [東1]
リオン
3,037
100
-10
-1.83%
545
535
522
-2.4%
531
-0.7%
517
-3.4%
527
-1.5%
533
-0.4%
536
+0.2%
5/17 [7818] [信用] [JQ]
トランザクション
1,000
20
-30
-3.05%
982
952
937
-1.6%
944
-0.8%
928
-2.5%
941
-1.2%
889
-6.6%
913
-4.1%
5/15 [4577] [貸借] [東1]
ダイト
600
3
-34
-2.96%
1,150
1,116
1,154
+3.4%
1,155
+3.5%
1,119
+0.3%
1,121
+0.4%
1,106
-0.9%
984
-11.8%
5/14 [2735] [信用] [JQ]
ワッツ
1,700
10
-32
-3.02%
1,060
1,028
1,002
-2.5%
1,022
-0.6%
1,002
-2.5%
1,002
-2.5%
983
-4.4%
960
-6.6%
4/26 [8008] [貸借] [東1]
F&Aアクアホールディングス
4,000
50
-26
-3.07%
848
822
843
+2.6%
864
+5.1%
843
+2.6%
856
+4.1%
860
+4.6%
904
+10.0%
4/25 [3063] [信用] [東M]
ジェイプロジェクト
950
50
-2,145
-3.00%
71,500
69,355
69,500
+0.2%
70,000
+0.9%
69,300
-0.1%
69,600
+0.4%
69,700
+0.5%
67,600
-2.5%
4/24 [4334] [信用] [JQ]
ユークス
1,000
20
-8
-3.28%
244
236
238
+0.8%
240
+1.7%
237
+0.4%
238
+0.8%
241
+2.1%
224
-5.1%
4/10 [2786] [貸借] [JQ]
サッポロドラッグストアー
300
6
-71
-2.99%
2,373
2,302
2,374
+3.1%
2,444
+6.2%
2,373
+3.1%
2,433
+5.7%
2,633
+14.4%
2,400
+4.3%
3/27 [7148] [信用] [東2]
FPG
3,700
20
-18
-2.44%
739
721
722
+0.1%
723
+0.3%
719
-0.3%
719
-0.3%
741
+2.8%
770
+6.8%
3/23 [3166] [信用] [福証]
OCHIホールディングス
200
2
-25
-2.90%
863
838
840
+0.2%
848
+1.2%
830
-1.0%
848
+1.2%
840
+0.2%
815
-2.7%
中止 [9959] [信用] [東2]
アシードホールディングス
2,000
50
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
3/21 [3640] [信用] [東2]
電算
450
2
-120
-3.00%
4,000
3,880
3,880
+0.0%
3,900
+0.5%
3,875
-0.1%
3,885
+0.1%
3,840
-1.0%
3,666
-5.5%
3/15 [1909] [信用] [東2]
日本ドライケミカル
770
15
-89
-2.99%
2,975
2,886
2,891
+0.2%
2,935
+1.7%
2,887
+0.0%
2,915
+1.0%
2,915
+1.0%
2,762
-4.3%
3/14 [2130] [信用] [名セ]
メンバーズ
1,432
30
-2,355
-3.00%
78,500
76,145
76,300
+0.2%
76,900
+1.0%
75,200
-1.2%
75,800
-0.5%
78,000
+2.4%
163,900
+115.2%
3/7 [3580] [貸借] [東1]
小松精練
680
10
-8
-2.21%
362
354
362
+2.3%
381
+7.6%
361
+2.0%
380
+7.3%
398
+12.4%
399
+12.7%
3/6 [5273] [信用] [大2]
三谷セキサン
1,000
1
-29
-4.06%
715
686
689
+0.4%
694
+1.2%
680
-0.9%
692
+0.9%
740
+7.9%
729
+6.3%
3/6 [7821] [信用] [東2]
前田工繊
1,700
30
-44
-2.95%
1,490
1,446
1,448
+0.1%
1,477
+2.1%
1,441
-0.3%
1,470
+1.7%
1,625
+12.4%
2,086
+44.3%
2/29 [1413] [貸借] [名2]
桧家ホールディングス
4,507
50
-26
-3.02%
861
835
861
+3.1%
866
+3.7%
845
+1.2%
860
+3.0%
843
+1.0%
890
+6.6%
2/29 [3036] [貸借] [東1]
アルコニックス
2,000
20
-56
-3.03%
1,849
1,793
1,835
+2.3%
1,841
+2.7%
1,814
+1.2%
1,814
+1.2%
1,812
+1.1%
1,966
+9.6%
2/28 [2156] [信用] [JQ]
セーラー広告
283
5
-4
-2.99%
134
130
129
-0.8%
129
-0.8%
129
-0.8%
129
-0.8%
127
-2.3%
128
-1.5%
2/28 [8207] [信用] [東1]
テンアライド
4,000
100
-8
-2.92%
274
266
266
+0.0%
266
+0.0%
263
-1.1%
264
-0.8%
266
+0.0%
264
-0.8%
2/27 [4809] [信用] [東M]
パラカ
1,150
30
-2,136
-3.00%
71,200
69,064
70,600
+2.2%
73,000
+5.7%
70,600
+2.2%
72,300
+4.7%
73,100
+5.8%
80,100
+16.0%
2/24 [3228] [信用] [東2]
三栄建築設計
2,400
2
-25
-3.08%
812
787
789
+0.3%
796
+1.1%
787
+0.0%
788
+0.1%
745
-5.3%
772
-1.9%
2/23 [2499] [信用] [JQ]
日本和装ホールディングス
3,360
40
-720
-2.47%
29,100
28,380
28,510
+0.5%
29,130
+2.6%
28,510
+0.5%
29,100
+2.5%
29,210
+2.9%
30,000
+5.7%
2/23 [3079] [信用] [JQ]
ディーブイエックス
300
5
-30
-2.58%
1,165
1,135
1,144
+0.8%
1,160
+2.2%
1,144
+0.8%
1,157
+1.9%
1,153
+1.6%
1,535
+35.2%
2/21 [2687] [貸借] [東1]
シー・ヴイ・エス・ベイエリア
300
1
-5
-3.47%
144
139
144
+3.6%
147
+5.8%
144
+3.6%
144
+3.6%
154
+10.8%
172
+23.7%
2/21 [3844] [信用] [JQ]
コムチュア
800
20
-4,700
-2.95%
159,200
154,500
154,600
+0.1%
157,500
+1.9%
154,500
+0.0%
155,500
+0.6%
156,500
+1.3%
156,300
+1.2%
2/20 [3598] [信用] [大2]
山喜
3,000
50
-7
-4.17%
168
161
161
+0.0%
164
+1.9%
160
-0.6%
162
+0.6%
167
+3.7%
167
+3.7%
2/17 [8208] [信用] [JQ]
エンチョー
150
3
-15
-2.93%
512
497
498
+0.2%
498
+0.2%
497
+0.0%
497
+0.0%
496
-0.2%
497
+0.0%
2/15 [2798] [信用] [東M]
ワイズテーブルコーポレーション
1,000
100
-2,535
-3.00%
84,500
81,965
82,000
+0.0%
82,100
+0.2%
81,500
-0.6%
81,800
-0.2%
81,800
-0.2%
79,000
-3.6%
2/14 [7452] [信用] [JQ]
マツヤ
920
20
-21
-3.04%
690
669
675
+0.9%
677
+1.2%
670
+0.1%
672
+0.4%
679
+1.5%
620
-7.3%
2/3 [9842] [信用] [東1]
アークランドサカモト
3,000
20
-41
-2.97%
1,382
1,341
1,350
+0.7%
1,378
+2.8%
1,344
+0.2%
1,374
+2.5%
1,367
+1.9%
1,438
+7.2%
1/31 [2924] [信用] [JQ]
イフジ産業
1,000
20
-13
-2.95%
441
428
433
+1.2%
440
+2.8%
432
+0.9%
440
+2.8%
445
+4.0%
456
+6.5%
1/23 [3831] [なし] [東M]
パイプドビッツ
900
20
-15
-3.00%
500
485
485
+0.0%
485
+0.0%
474
-2.3%
475
-2.1%
474
-2.3%
472
-2.7%
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.