2013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 |

2013年に実施された立会外分売150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 [2786] [貸借] [東2]
サッポロドラッグストアー
800
10
-39
-2.99%
1,305
1,266
1,310
+3.5%
1,340
+5.8%
1,310
+3.5%
1,332
+5.2%
1,468
+16.0%
1,486
+17.4%
12/24 [2427] [貸借] [東1]
アウトソーシング
1,050
30
-33
-2.95%
1,117
1,084
1,108
+2.2%
1,144
+5.5%
1,102
+1.7%
1,111
+2.5%
1,150
+6.1%
1,198
+10.5%
12/20 [3075] [信用] [JQ]
銚子丸
1,450
45
-91
-2.98%
3,050
2,959
2,940
-0.6%
2,964
+0.2%
2,931
-0.9%
2,957
-0.1%
2,970
+0.4%
3,175
+7.3%
12/19 [2132] [信用] [JQ]
アイレップ
4,500
30
-20
-3.05%
655
635
645
+1.6%
652
+2.7%
635
+0.0%
644
+1.4%
699
+10.1%
786
+23.8%
12/19 [5280] [信用] [JQ]
ヨシコン
4,007
100
-35
-2.97%
1,180
1,145
1,142
-0.3%
1,146
+0.1%
1,136
-0.8%
1,144
-0.1%
1,123
-1.9%
1,195
+4.4%
12/18 [2458] [信用] [JQ]
夢テクノロジー
2,800
20
-3,030
-3.00%
101,000
97,970
97,900
-0.1%
98,000
+0.0%
96,700
-1.3%
97,000
-1.0%
92,700
-5.4%
103,800
+6.0%
12/18 [2925] [信用] [JQ]
ピックルスコーポレーション
2,000
20
-27
-3.04%
889
862
863
+0.1%
872
+1.2%
861
-0.1%
864
+0.2%
860
-0.2%
844
-2.1%
12/17 [2169] [貸借] [東1]
CDS
1,000
4
-28
-3.03%
925
897
935
+4.2%
936
+4.3%
922
+2.8%
924
+3.0%
960
+7.0%
1,017
+13.4%
12/17 [7219] [信用] [JQ]
エッチ・ケー・エス
100
3
-17
-2.87%
592
575
585
+1.7%
593
+3.1%
580
+0.9%
586
+1.9%
613
+6.6%
630
+9.6%
12/13 [2485] [信用] [東2]
ティア
2,330
10
-31
-3.09%
1,002
971
979
+0.8%
979
+0.8%
972
+0.1%
974
+0.3%
979
+0.8%
1,080
+11.2%
12/13 [3252] [信用] [名2]
日本商業開発
300
3
-49
-3.54%
1,384
1,335
1,360
+1.9%
1,368
+2.5%
1,356
+1.6%
1,360
+1.9%
1,477
+10.6%
1,690
+26.6%
12/12 [2927] [信用] [JQ]
AFC-HDアムスライフサイエンス
6,000
100
-21
-3.00%
700
679
683
+0.6%
691
+1.8%
680
+0.1%
690
+1.6%
690
+1.6%
708
+4.3%
12/12 [4765] [貸借] [JQ]
モーニングスター
6,000
50
-9
-3.02%
298
289
300
+3.8%
306
+5.9%
299
+3.5%
304
+5.2%
299
+3.5%
355
+22.8%
12/11 [6785] [信用] [東2]
鈴木
1,500
10
-21
-2.87%
731
710
724
+2.0%
733
+3.2%
724
+2.0%
729
+2.7%
730
+2.8%
800
+12.7%
12/11 [8255] [貸借] [東1]
アクシアルリテイリング
1,109
30
-46
-2.98%
1,545
1,499
1,534
+2.3%
1,549
+3.3%
1,510
+0.7%
1,526
+1.8%
1,510
+0.7%
1,519
+1.3%
12/10 [3951] [貸借] [東2]
朝日印刷
1,000
5
-63
-2.97%
2,120
2,057
2,150
+4.5%
2,178
+5.9%
2,130
+3.5%
2,140
+4.0%
2,130
+3.5%
2,210
+7.4%
12/6 [3183] [貸借] [JQ]
ウイン・パートナーズ
3,600
30
-27
-3.00%
900
873
896
+2.6%
911
+4.4%
894
+2.4%
908
+4.0%
919
+5.3%
927
+6.2%
12/5 [6908] [貸借] [JQ]
イリソ電子工業
1,500
5
-136
-3.00%
4,540
4,404
4,400
-0.1%
4,515
+2.5%
4,390
-0.3%
4,430
+0.6%
4,450
+1.0%
4,985
+13.2%
12/4 [4667] [信用] [JQ]
アイサンテクノロジー
2,000
30
-36
-3.05%
1,180
1,144
1,132
-1.0%
1,144
+0.0%
1,102
-3.7%
1,115
-2.5%
1,052
-8.0%
1,170
+2.3%
12/4 [7531] [信用] [JQ]
清和中央ホールディングス
300
2
-366
-3.00%
12,200
11,834
10,400
-12.1%
11,800
-0.3%
10,400
-12.1%
11,800
-0.3%
11,360
-4.0%
11,850
+0.1%
12/3 [4462] [貸借] [東2]
石原ケミカル
590
5
-55
-3.52%
1,562
1,507
1,568
+4.0%
1,590
+5.5%
1,567
+4.0%
1,583
+5.0%
1,579
+4.8%
1,614
+7.1%
12/3 [4752] [信用] [JQ]
昭和システムエンジニアリング
2,000
10
-32
-3.05%
1,050
1,018
1,055
+3.6%
1,155
+13.5%
1,040
+2.2%
1,054
+3.5%
1,020
+0.2%
1,572
+54.4%
11/29 [9423] [信用] [JQ]
フォーバル・リアルストレート
10,000
100
-4
-4.76%
84
80
79
-1.2%
78
-2.5%
78
-2.5%
80
+0.0%
76
-5.0%
71
-11.2%
11/28 [2479] [信用] [JQ]
ジェイテック
4,100
50
-8
-3.33%
240
232
234
+0.9%
235
+1.3%
232
+0.0%
234
+0.9%
239
+3.0%
234
+0.9%
11/28 [7217] [信用] [JQ]
テイン
1,500
50
-11
-3.20%
344
333
328
-1.5%
332
-0.3%
328
-1.5%
328
-1.5%
331
-0.6%
329
-1.2%
11/27 [4323] [信用] [東2]
日本システム技術
1,500
2
-20
-3.03%
660
640
664
+3.8%
727
+13.6%
663
+3.6%
676
+5.6%
667
+4.2%
690
+7.8%
11/27 [6638] [信用] [JQ]
ミマキエンジニアリング
2,500
50
-20
-2.94%
680
660
672
+1.8%
674
+2.1%
667
+1.1%
670
+1.5%
1,155
+75.0%
1,310
+98.5%
11/26 [3251] [信用] [東M]
駐車場綜合研究所
4,000
50
-7
-3.27%
214
207
211
+1.9%
212
+2.4%
207
+0.0%
210
+1.4%
214
+3.4%
222
+7.2%
11/26 [8207] [信用] [東1]
テンアライド
3,808
100
-9
-3.01%
299
290
297
+2.4%
298
+2.8%
295
+1.7%
297
+2.4%
302
+4.1%
303
+4.5%
11/25 [3082] [信用] [東2]
きちり
500
5
-21
-2.02%
1,040
1,019
1,050
+3.0%
1,090
+7.0%
1,049
+2.9%
1,075
+5.5%
1,088
+6.8%
1,132
+11.1%
11/22 [2488] [信用] [JQ]
日本サード・パーティ
3,000
50
-33
-2.99%
1,102
1,069
1,071
+0.2%
1,075
+0.6%
1,054
-1.4%
1,054
-1.4%
1,025
-4.1%
782
-26.8%
11/22 [9812] [信用] [JQ]
テーオー小笠原
1,810
60
-19
-2.87%
662
643
633
-1.6%
635
-1.2%
630
-2.0%
631
-1.9%
632
-1.7%
622
-3.3%
11/21 [2186] [信用] [JQ]
ソーバル
2,173
40
-23
-2.90%
792
769
777
+1.0%
792
+3.0%
777
+1.0%
788
+2.5%
793
+3.1%
770
+0.1%
11/21 [4658] [貸借] [東1]
日本空調サービス
1,500
10
-28
-2.94%
951
923
964
+4.4%
999
+8.2%
963
+4.3%
999
+8.2%
1,055
+14.3%
1,070
+15.9%
11/20 [3067] [信用] [東M]
東京一番フーズ
4,310
15
-9
-3.32%
271
262
263
+0.4%
265
+1.1%
260
-0.8%
262
+0.0%
265
+1.1%
277
+5.7%
11/19 [6157] [信用] [JQ]
日進工具
1,550
30
-50
-3.03%
1,651
1,601
1,606
+0.3%
1,651
+3.1%
1,606
+0.3%
1,642
+2.6%
1,680
+4.9%
1,655
+3.4%
11/19 [7749] [信用] [JQ]
メディキット
1,300
10
-85
-2.98%
2,855
2,770
2,800
+1.1%
2,810
+1.4%
2,790
+0.7%
2,802
+1.2%
2,970
+7.2%
2,298
-17.0%
11/15 [4290] [信用] [東2]
プレステージ・インターナショナル
4,000
5
-27
-3.05%
886
859
900
+4.8%
916
+6.6%
884
+2.9%
913
+6.3%
963
+12.1%
973
+13.3%
11/14 [3366] [信用] [東1]
一六堂
4,200
5
-14
-3.04%
460
446
444
-0.4%
449
+0.7%
442
-0.9%
447
+0.2%
446
+0.0%
451
+1.1%
11/14 [4526] [信用] [東2]
理研ビタミン
3,000
10
-68
-3.03%
2,241
2,173
2,191
+0.8%
2,193
+0.9%
2,180
+0.3%
2,188
+0.7%
2,239
+3.0%
2,212
+1.8%
11/13 [5280] [信用] [JQ]
ヨシコン
2,000
60
-36
-2.93%
1,230
1,194
1,200
+0.5%
1,202
+0.7%
1,191
-0.3%
1,194
+0.0%
1,186
-0.7%
1,180
-1.2%
11/13 [7228] [信用] [JQ]
デイトナ
1,800
50
-24
-2.91%
825
801
800
-0.1%
807
+0.7%
797
-0.5%
802
+0.1%
804
+0.4%
820
+2.4%
11/12 [3640] [信用] [東1]
電算
800
26
-57
-2.99%
1,904
1,847
1,860
+0.7%
1,885
+2.1%
1,860
+0.7%
1,875
+1.5%
1,891
+2.4%
1,989
+7.7%
11/8 [3826] [信用] [東M]
システムインテグレータ
2,500
5
-21
-2.50%
840
819
825
+0.7%
836
+2.1%
823
+0.5%
833
+1.7%
881
+7.6%
944
+15.3%
10/30 [2153] [信用] [東2]
E・Jホールディングス
1,000
20
-21
-3.00%
700
679
685
+0.9%
700
+3.1%
684
+0.7%
691
+1.8%
683
+0.6%
1,127
+66.0%
10/30 [6058] [信用] [東M]
ベクトル
620
5
-115
-3.02%
3,805
3,690
3,700
+0.3%
3,700
+0.3%
3,365
-8.8%
3,435
-6.9%
3,500
-5.1%
3,765
+2.0%
10/24 [2493] [信用] [JQ]
イーサポートリンク
700
14
-68
-2.97%
2,290
2,222
2,223
+0.0%
2,242
+0.9%
2,220
-0.1%
2,240
+0.8%
2,279
+2.6%
2,301
+3.6%
10/24 [9872] [信用] [東2]
北恵
300
10
-20
-4.00%
500
480
499
+4.0%
508
+5.8%
498
+3.8%
506
+5.4%
531
+10.6%
493
+2.7%
10/23 [9837] [貸借] [東2]
モリト
680
10
-33
-3.96%
833
800
837
+4.6%
857
+7.1%
837
+4.6%
845
+5.6%
849
+6.1%
844
+5.5%
10/22 [6469] [信用] [JQ]
放電精密加工研究所
2,500
10
-22
-2.97%
740
718
730
+1.7%
735
+2.4%
725
+1.0%
730
+1.7%
739
+2.9%
714
-0.6%
10/16 [2178] [信用] [東M]
トライステージ
2,275
5
-35
-3.02%
1,160
1,125
1,126
+0.1%
1,140
+1.3%
1,119
-0.5%
1,129
+0.4%
1,128
+0.3%
1,138
+1.2%
10/8 [3160] [信用] [東2]
大光
500
10
-16
-2.90%
552
536
547
+2.1%
551
+2.8%
546
+1.9%
546
+1.9%
575
+7.3%
579
+8.0%
9/30 [2479] [信用] [JQ]
ジェイテック
4,100
50
-8
-3.03%
264
256
260
+1.6%
260
+1.6%
251
-2.0%
254
-0.8%
242
-5.5%
253
-1.2%
9/27 [6387] [信用] [東2]
サムコ
2,000
4
-25
-2.97%
843
818
819
+0.1%
821
+0.4%
816
-0.2%
818
+0.0%
817
-0.1%
806
-1.5%
9/26 [2928] [なし] [札ア]
健康コーポレーション
3,000
100
-18
-3.63%
496
478
467
-2.3%
475
-0.6%
434
-9.2%
458
-4.2%
428
-10.5%
438
-8.4%
9/25 [1383] [信用] [JQ]
ベルグアース
350
10
-40
-2.47%
1,622
1,582
1,591
+0.6%
1,597
+0.9%
1,576
-0.4%
1,590
+0.5%
1,525
-3.6%
1,529
-3.4%
9/25 [7213] [信用] [東2]
レシップホールディングス
250
8
-27
-3.00%
900
873
898
+2.9%
898
+2.9%
885
+1.4%
894
+2.4%
831
-4.8%
830
-4.9%
9/20 [2139] [信用] [名2]
中広
3,400
5
-7
-2.83%
247
240
255
+6.2%
255
+6.2%
237
-1.2%
239
-0.4%
239
-0.4%
241
+0.4%
9/20 [2173] [貸借] [JQ]
博展
700
3
-19
-3.13%
607
588
615
+4.6%
617
+4.9%
607
+3.2%
611
+3.9%
615
+4.6%
607
+3.2%
9/19 [9856] [貸借] [東2]
ケーユーホールディングス
4,000
10
-25
-2.50%
1,001
976
1,000
+2.5%
1,012
+3.7%
994
+1.8%
1,006
+3.1%
1,024
+4.9%
1,266
+29.7%
9/18 [2458] [信用] [JQ]
夢テクノロジー
2,800
20
-4,410
-3.00%
147,000
142,590
142,500
-0.1%
143,500
+0.6%
142,000
-0.4%
142,700
+0.1%
146,100
+2.5%
124,700
-12.5%
9/13 [5956] [信用] [東2]
トーソー
1,000
50
-15
-3.07%
488
473
476
+0.6%
483
+2.1%
475
+0.4%
482
+1.9%
496
+4.9%
488
+3.2%
9/6 [2488] [信用] [JQ]
日本サード・パーティ
3,000
20
-44
-3.02%
1,459
1,415
1,421
+0.4%
1,422
+0.5%
1,380
-2.5%
1,400
-1.1%
1,415
+0.0%
1,203
-15.0%
9/6 [6785] [信用] [東2]
鈴木
500
10
-20
-2.92%
685
665
675
+1.5%
685
+3.0%
674
+1.4%
676
+1.7%
712
+7.1%
725
+9.0%
中止 [9535] [貸借] [東1]
広島ガス
10,000
50
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
8/28 [6405] [信用] [JQ]
鈴茂器工
370
20
-29
-3.04%
955
926
925
-0.1%
931
+0.5%
921
-0.5%
927
+0.1%
943
+1.8%
955
+3.1%
8/27 [6157] [信用] [JQ]
日進工具
1,550
30
-52
-3.01%
1,730
1,678
1,677
-0.1%
1,677
-0.1%
1,667
-0.7%
1,668
-0.6%
1,619
-3.5%
1,679
+0.1%
8/27 [9943] [信用] [JQ]
ココスジャパン
7,963
20
-48
-3.02%
1,592
1,544
1,548
+0.3%
1,554
+0.6%
1,542
-0.1%
1,553
+0.6%
1,586
+2.7%
1,581
+2.4%
8/26 [3252] [信用] [名2]
日本商業開発
2,400
3
-28
-3.02%
927
899
908
+1.0%
908
+1.0%
889
-1.1%
905
+0.7%
900
+0.1%
1,030
+14.6%
8/26 [4955] [貸借] [東2]
アグロ カネショウ
3,640
100
-21
-3.96%
530
509
522
+2.6%
536
+5.3%
522
+2.6%
527
+3.5%
569
+11.8%
725
+42.4%
8/23 [3763] [信用] [JQ]
プロシップ
1,870
30
-54
-3.05%
1,771
1,717
1,705
-0.7%
1,722
+0.3%
1,700
-1.0%
1,771
+3.1%
1,705
-0.7%
1,751
+2.0%
8/22 [3630] [貸借] [東1]
電算システム
3,500
100
-29
-2.99%
971
942
1,000
+6.2%
1,026
+8.9%
995
+5.6%
1,009
+7.1%
1,051
+11.6%
1,115
+18.4%
8/21 [3850] [信用] [東M]
エヌ・ティ・ティ・データ・イントラマート
2,200
30
-55
-2.99%
1,840
1,785
1,760
-1.4%
1,760
-1.4%
1,728
-3.2%
1,731
-3.0%
1,591
-10.9%
1,668
-6.6%
8/9 [2484] [貸借] [JQ]
夢の街創造委員会
357
10
-33
-3.07%
1,075
1,042
1,047
+0.5%
1,126
+8.1%
1,005
-3.6%
1,126
+8.1%
1,110
+6.5%
1,120
+7.5%
8/8 [2186] [信用] [JQ]
ソーバル
2,173
40
-28
-2.99%
937
909
909
+0.0%
924
+1.7%
906
-0.3%
911
+0.2%
909
+0.0%
801
-11.9%
8/8 [2427] [貸借] [東1]
アウトソーシング
5,000
50
-25
-2.92%
856
831
830
-0.1%
843
+1.4%
819
-1.4%
826
-0.6%
805
-3.1%
896
+7.8%
8/7 [2404] [貸借] [東M]
鉄人化計画
200
2
-13
-2.93%
443
430
459
+6.7%
484
+12.6%
455
+5.8%
475
+10.5%
481
+11.9%
424
-1.4%
8/7 [3350] [貸借] [JQ]
フォンツ・ホールディングス
27,000
100
-3
-2.65%
113
110
110
+0.0%
110
+0.0%
105
-4.5%
107
-2.7%
97
-11.8%
84
-23.6%
7/31 [6058] [信用] [東M]
ベクトル
408
10
-91
-3.00%
3,030
2,939
2,939
+0.0%
2,945
+0.2%
2,545
-13.4%
2,545
-13.4%
2,611
-11.2%
2,222
-24.4%
7/31 [9812] [信用] [JQ]
テーオー小笠原
610
20
-22
-2.97%
740
718
713
-0.7%
713
-0.7%
709
-1.3%
710
-1.1%
707
-1.5%
707
-1.5%
7/30 [7944] [貸借] [東1]
ローランド
9,787
50
-26
-2.97%
874
848
850
+0.2%
906
+6.8%
841
-0.8%
898
+5.9%
949
+11.9%
887
+4.6%
7/26 [3711] [貸借] [JQ]
創通
2,000
10
-87
-3.00%
2,900
2,813
2,825
+0.4%
2,870
+2.0%
2,813
+0.0%
2,850
+1.3%
2,878
+2.3%
2,899
+3.1%
7/26 [7646] [信用] [東2]
PLANT
900
10
-32
-2.96%
1,080
1,048
1,062
+1.3%
1,080
+3.1%
1,060
+1.1%
1,080
+3.1%
1,088
+3.8%
1,057
+0.9%
7/25 [2493] [信用] [JQ]
イーサポートリンク
1,000
20
-63
-2.97%
2,121
2,058
2,047
-0.5%
2,056
-0.1%
2,038
-1.0%
2,046
-0.6%
2,009
-2.4%
2,006
-2.5%
7/23 [3150] [信用] [JQ]
グリムス
520
15
-26
-2.99%
870
844
855
+1.3%
860
+1.9%
845
+0.1%
854
+1.2%
815
-3.4%
793
-6.0%
7/19 [3654] [信用] [東2]
ヒト・コミュニケーションズ
2,000
20
-35
-2.52%
1,391
1,356
1,378
+1.6%
1,305
-3.8%
1,386
+2.2%
1,360
+0.3%
1,399
+3.2%
1,358
+0.1%
7/17 [3174] [信用] [JQ]
ハピネス・アンド・ディ
400
5
-76
-3.01%
2,529
2,453
2,460
+0.3%
2,483
+1.2%
2,455
+0.1%
2,470
+0.7%
2,457
+0.2%
2,307
-6.0%
7/11 [3655] [なし] [東M]
ブレインパッド
3,200
2
-87
-4.74%
1,837
1,750
1,757
+0.4%
1,788
+2.2%
1,721
-1.7%
1,738
-0.7%
1,807
+3.3%
1,388
-20.7%
7/9 [3831] [なし] [東M]
パイプドビッツ
2,300
20
-64
-1.98%
3,235
3,171
3,170
-0.0%
3,230
+1.9%
3,115
-1.8%
3,215
+1.4%
3,085
-2.7%
1,711
-46.0%
6/28 [4238] [信用] [東1]
ミライアル
3,000
30
-43
-2.74%
1,571
1,528
1,520
-0.5%
1,567
+2.6%
1,511
-1.1%
1,556
+1.8%
1,627
+6.5%
1,545
+1.1%
6/27 [6678] [信用] [東1]
テクノメディカ
500
1
-17,600
-3.01%
585,000
567,400
570,000
+0.5%
572,000
+0.8%
555,000
-2.2%
569,000
+0.3%
600,000
+5.7%
612,000
+7.9%
6/26 [3248] [なし] [東M]
アールエイジ
1,000
20
-13
-2.01%
648
635
633
-0.3%
635
+0.0%
572
-9.9%
572
-9.9%
627
-1.3%
677
+6.6%
6/19 [5757] [信用] [名2]
CKサンエツ
4,400
89
-40
-2.96%
1,350
1,310
1,300
-0.8%
1,300
-0.8%
1,192
-9.0%
1,220
-6.9%
960
-26.7%
1,133
-13.5%
6/18 [3816] [信用] [JQ]
大和コンピューター
300
10
-57
-4.01%
1,420
1,363
1,378
+1.1%
1,380
+1.2%
1,366
+0.2%
1,368
+0.4%
1,315
-3.5%
1,525
+11.9%
6/12 [3143] [信用] [JQ]
オーウイル
1,020
20
-20
-2.91%
687
667
670
+0.4%
679
+1.8%
667
+0.0%
674
+1.0%
664
-0.4%
740
+10.9%
6/11 [2228] [信用] [JQ]
シベール
200
4
-8,547
-3.00%
284,900
276,353
279,900
+1.3%
279,900
+1.3%
276,600
+0.1%
278,200
+0.7%
282,500
+2.2%
293,100
+6.1%
6/11 [6405] [信用] [JQ]
鈴茂器工
2,980
20
-34
-3.01%
1,128
1,094
1,094
+0.0%
1,095
+0.1%
1,057
-3.4%
1,068
-2.4%
1,097
+0.3%
1,092
-0.2%
6/6 [3799] [信用] [東2]
キーウェアソリューションズ
4,330
50
-14
-3.17%
442
428
426
-0.5%
426
-0.5%
382
-10.7%
382
-10.7%
380
-11.2%
379
-11.4%
6/5 [7510] [貸借] [大2]
たけびし
1,334
3
-13
-2.45%
530
517
542
+4.8%
554
+7.2%
535
+3.5%
537
+3.9%
547
+5.8%
571
+10.4%
6/5 [7833] [信用] [東M]
アイフィスジャパン
5,000
50
-16
-2.85%
561
545
546
+0.2%
570
+4.6%
533
-2.2%
533
-2.2%
509
-6.6%
532
-2.4%
5/31 [2479] [信用] [JQ]
ジェイテック
4,000
10
-12
-3.21%
374
362
358
-1.1%
361
-0.3%
338
-6.6%
345
-4.7%
245
-32.3%
277
-23.5%
5/30 [3067] [信用] [東M]
東京一番フーズ
4,310
10
-705
-3.00%
23,500
22,795
21,820
-4.3%
22,500
-1.3%
21,820
-4.3%
22,000
-3.5%
21,200
-7.0%
22,490
-1.3%
5/30 [3077] [信用] [JQ]
ホリイフードサービス
500
10
-34
-3.21%
1,060
1,026
1,040
+1.4%
1,041
+1.5%
1,023
-0.3%
1,023
-0.3%
999
-2.6%
1,004
-2.1%
5/30 [7297] [信用] [JQ]
カーメイト
1,500
10
-21
-3.00%
700
679
684
+0.7%
684
+0.7%
673
-0.9%
673
-0.9%
627
-7.7%
669
-1.5%
5/29 [6284] [信用] [東2]
日精エー・エス・ビー機械
4,200
100
-46
-3.02%
1,521
1,475
1,479
+0.3%
1,540
+4.4%
1,475
+0.0%
1,506
+2.1%
1,310
-11.2%
1,229
-16.7%
5/28 [2132] [信用] [JQ]
アイレップ
6,900
10
-29
-3.02%
960
931
900
-3.3%
926
-0.5%
879
-5.6%
888
-4.6%
939
+0.9%
966
+3.8%
5/28 [3763] [信用] [JQ]
プロシップ
1,870
30
-59
-3.04%
1,938
1,879
1,851
-1.5%
1,882
+0.2%
1,851
-1.5%
1,855
-1.3%
1,869
-0.5%
1,902
+1.2%
5/27 [3082] [なし] [東2]
きちり
700
5
-88
-2.99%
2,940
2,852
2,855
+0.1%
2,864
+0.4%
2,847
-0.2%
2,864
+0.4%
2,900
+1.7%
2,658
-6.8%
5/24 [7214] [貸借] [大2]
GMB
2,600
15
-27
-2.50%
1,080
1,053
1,076
+2.2%
1,094
+3.9%
1,057
+0.4%
1,077
+2.3%
1,088
+3.3%
1,045
-0.8%
5/17 [3741] [貸借] [JQ]
セック
1,200
5
-114
-3.00%
3,800
3,686
3,665
-0.6%
3,800
+3.1%
3,655
-0.8%
3,775
+2.4%
3,500
-5.0%
2,918
-20.8%
5/14 [3826] [信用] [東M]
システムインテグレータ
1,030
5
-57
-3.04%
1,877
1,820
1,917
+5.3%
1,980
+8.8%
1,865
+2.5%
1,958
+7.6%
1,764
-3.1%
1,313
-27.9%
5/13 [4334] [信用] [JQ]
ユークス
3,000
50
-11
-3.00%
367
356
368
+3.4%
377
+5.9%
362
+1.7%
362
+1.7%
364
+2.2%
290
-18.5%
4/30 [2182] [信用] [JQ]
メディサイエンスプラニング
700
5
-115
-2.99%
3,850
3,735
3,775
+1.1%
4,450
+19.1%
3,770
+0.9%
4,155
+11.2%
4,290
+14.9%
3,570
-4.4%
4/24 [2927] [信用] [JQ]
AFC-HDアムスライフサイエンス
6,000
100
-21
-2.90%
725
704
706
+0.3%
714
+1.4%
704
+0.0%
708
+0.6%
706
+0.3%
701
-0.4%
4/24 [3361] [信用] [東2]
トーエル
5,000
30
-16
-2.97%
538
522
538
+3.1%
559
+7.1%
538
+3.1%
556
+6.5%
544
+4.2%
511
-2.1%
4/17 [3815] [信用] [東M]
メディア工房
2,000
15
-2,916
-3.00%
97,200
94,284
100,000
+6.1%
112,200
+19.0%
99,000
+5.0%
112,200
+19.0%
131,800
+39.8%
116,000
+23.0%
4/11 [2222] [貸借] [JQ]
寿スピリッツ
5,000
50
-23
-1.98%
1,161
1,138
1,160
+1.9%
1,184
+4.0%
1,159
+1.8%
1,173
+3.1%
1,195
+5.0%
1,256
+10.4%
3/28 [2929] [信用] [東M]
ファーマフーズ
1,000
50
-2,340
-3.00%
78,000
75,660
77,000
+1.8%
80,300
+6.1%
72,200
-4.6%
74,500
-1.5%
76,500
+1.1%
123,500
+63.2%
3/27 [6654] [信用] [東2]
不二電機工業
2,500
50
-29
-2.91%
995
966
970
+0.4%
984
+1.9%
969
+0.3%
976
+1.0%
971
+0.5%
991
+2.6%
3/26 [8771] [信用] [東1]
イー・ギャランティ
1,200
1
-45
-3.04%
1,482
1,437
1,469
+2.2%
1,560
+8.6%
1,408
-2.0%
1,513
+5.3%
2,048
+42.5%
3,450
+140.1%
3/22 [1736] [信用] [JQ]
オーテック
800
10
-20
-3.02%
662
642
660
+2.8%
662
+3.1%
648
+0.9%
653
+1.7%
641
-0.2%
648
+0.9%
3/22 [6065] [なし] [JQ]
サクセスホールディングス
2,500
5
-26
-1.98%
1,310
1,284
1,301
+1.3%
1,319
+2.7%
1,284
+0.0%
1,305
+1.6%
1,583
+23.3%
3,155
+145.7%
3/21 [3741] [貸借] [JQ]
セック
500
5
-89
-3.00%
2,966
2,877
2,956
+2.7%
3,025
+5.1%
2,954
+2.7%
2,976
+3.4%
3,785
+31.6%
4,120
+43.2%
3/19 [7510] [貸借] [大2]
たけびし
1,200
3
-13
-2.48%
525
512
550
+7.4%
552
+7.8%
538
+5.1%
544
+6.2%
626
+22.3%
605
+18.2%
3/15 [5956] [なし] [東2]
トーソー
1,300
50
-16
-3.90%
410
394
400
+1.5%
404
+2.5%
399
+1.3%
403
+2.3%
410
+4.1%
403
+2.3%
3/15 [9035] [なし] [福証]
第一交通産業
1,000
50
-21
-2.88%
730
709
745
+5.1%
745
+5.1%
724
+2.1%
730
+3.0%
769
+8.5%
766
+8.0%
3/13 [4293] [貸借] [JQ]
セプテーニ・ホールディングス
700
14
-2,844
-3.00%
94,800
91,956
95,500
+3.9%
109,800
+19.4%
95,400
+3.7%
109,800
+19.4%
103,500
+12.6%
110,800
+20.5%
3/13 [5907] [信用] [大2]
JFEコンテイナー
440
8
-9
-2.52%
357
348
345
-0.9%
350
+0.6%
344
-1.1%
348
+0.0%
354
+1.7%
344
-1.1%
3/12 [2173] [貸借] [JQ]
博展
1,200
3
-14
-3.10%
452
438
460
+5.0%
465
+6.2%
454
+3.7%
455
+3.9%
518
+18.3%
495
+13.0%
3/12 [6492] [信用] [東2]
岡野バルブ製造
500
10
-6
-2.38%
252
246
247
+0.4%
247
+0.4%
242
-1.6%
244
-0.8%
250
+1.6%
283
+15.0%
3/8 [4754] [信用] [JQ]
トスネット
1,400
20
-12
-3.09%
388
376
382
+1.6%
432
+14.9%
382
+1.6%
404
+7.4%
411
+9.3%
400
+6.4%
3/6 [8362] [貸借] [東1]
福井銀行
602
3
-6
-3.33%
180
174
183
+5.2%
186
+6.9%
182
+4.6%
185
+6.3%
197
+13.2%
220
+26.4%
3/5 [9943] [信用] [JQ]
ココスジャパン
6,000
20
-49
-3.00%
1,631
1,582
1,590
+0.5%
1,602
+1.3%
1,586
+0.3%
1,596
+0.9%
1,610
+1.8%
1,586
+0.3%
3/4 [3785] [信用] [東M]
エイティング
2,000
20
-27
-2.99%
903
876
877
+0.1%
877
+0.1%
851
-2.9%
868
-0.9%
837
-4.5%
750
-14.4%
3/1 [2053] [貸借] [東1]
中部飼料
1,120
20
-16
-2.96%
541
525
555
+5.7%
565
+7.6%
551
+5.0%
558
+6.3%
554
+5.5%
547
+4.2%
2/28 [4820] [貸借] [東1]
イーエムシステムズ
1,500
5
-30
-1.99%
1,509
1,479
1,515
+2.4%
1,539
+4.1%
1,502
+1.6%
1,502
+1.6%
1,632
+10.3%
1,679
+13.5%
2/27 [8207] [信用] [東1]
テンアライド
4,000
100
-9
-3.12%
288
279
284
+1.8%
286
+2.5%
282
+1.1%
284
+1.8%
299
+7.2%
300
+7.5%
2/26 [3393] [貸借] [東M]
スターティア
700
30
-39
-2.97%
1,314
1,275
1,289
+1.1%
1,374
+7.8%
1,288
+1.0%
1,336
+4.8%
1,424
+11.7%
1,407
+10.4%
2/22 [2805] [信用] [東2]
ヱスビー食品
600
6
-22
-3.11%
707
685
689
+0.6%
695
+1.5%
687
+0.3%
693
+1.2%
700
+2.2%
738
+7.7%
2/21 [6465] [貸借] [東1]
ホシザキ電機
1,800
2
-56
-2.03%
2,755
2,699
2,716
+0.6%
2,719
+0.7%
2,655
-1.6%
2,676
-0.9%
2,542
-5.8%
2,803
+3.9%
2/21 [9436] [貸借] [JQ]
沖縄セルラー電話
4,340
80
-46
-2.48%
1,856
1,810
1,856
+2.5%
1,935
+6.9%
1,856
+2.5%
1,916
+5.9%
2,085
+15.2%
2,380
+31.5%
2/20 [3366] [信用] [東1]
一六堂
3,926
6
-15
-2.98%
503
488
490
+0.4%
494
+1.2%
489
+0.2%
492
+0.8%
486
-0.4%
516
+5.7%
2/20 [8287] [信用] [大2]
マックスバリュ西日本
2,500
25
-41
-2.99%
1,369
1,328
1,330
+0.2%
1,348
+1.5%
1,329
+0.1%
1,332
+0.3%
1,320
-0.6%
1,328
+0.0%
2/19 [3630] [貸借] [東1]
電算システム
1,000
5
-37
-3.00%
1,235
1,198
1,240
+3.5%
1,275
+6.4%
1,236
+3.2%
1,267
+5.8%
1,254
+4.7%
1,499
+25.1%
2/14 [4923] [信用] [大2]
コタ
363
5
-30
-3.02%
993
963
990
+2.8%
992
+3.0%
980
+1.8%
981
+1.9%
982
+2.0%
1,000
+3.8%
2/8 [1840] [貸借] [東2]
土屋ホールディングス
6,500
100
-8
-1.93%
414
406
415
+2.2%
422
+3.9%
414
+2.0%
418
+3.0%
392
-3.4%
403
-0.7%
1/25 [7603] [信用] [JQ]
マックハウス
3,800
50
-17
-2.48%
686
669
672
+0.4%
678
+1.3%
670
+0.1%
674
+0.7%
704
+5.2%
865
+29.3%
1/23 [3640] [信用] [東2]
電算
530
10
-59
-3.00%
1,969
1,910
1,917
+0.4%
1,926
+0.8%
1,910
+0.0%
1,920
+0.5%
1,760
-7.9%
2,305
+20.7%
1/17 [3235] [信用] [東M]
トラストパーク
2,168
30
-1,119
-3.00%
37,300
36,181
36,950
+2.1%
38,100
+5.3%
36,850
+1.8%
37,500
+3.6%
39,600
+9.4%
42,000
+16.1%
1/16 [2198] [信用] [東2]
アイ・ケイ・ケイ
200
6
-30
-2.97%
1,010
980
1,025
+4.6%
1,076
+9.8%
1,021
+4.2%
1,072
+9.4%
1,075
+9.7%
1,349
+37.7%
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.