2014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 |

2014年に実施された立会外分売96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
12/24 [3140] [信用] [JQ]
イデアインターナショナル
1,465
45
-54
-3.05%
1,770
1,716
1,705
-0.6%
1,714
-0.1%
1,650
-3.8%
1,650
-3.8%
1,586
-7.6%
1,533
-10.7%
12/19 [3232] [貸借] [名1]
三重交通グループホールディングス
19,066
300
-8
-2.93%
273
265
275
+3.8%
285
+7.5%
275
+3.8%
284
+7.2%
297
+12.1%
327
+23.4%
12/17 [4245] [貸借] [東2]
ダイキアクシス
1,000
10
-34
-2.95%
1,153
1,119
1,140
+1.9%
1,205
+7.7%
1,138
+1.7%
1,173
+4.8%
1,185
+5.9%
1,179
+5.4%
12/17 [4345] [信用] [東2]
シーティーエス
856
4
-21
-2.83%
742
721
740
+2.6%
756
+4.9%
727
+0.8%
729
+1.1%
750
+4.0%
795
+10.3%
12/16 [8709] [貸借] [JQ]
インヴァスト証券
600
10
-33
-3.08%
1,073
1,040
1,050
+1.0%
1,060
+1.9%
1,048
+0.8%
1,051
+1.1%
1,049
+0.9%
1,009
-3.0%
中止 [4463] [信用] [名2]
日華化学
1,750
30
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
12/11 [3043] [信用] [JQ]
モジュレ
350
10
-32
-4.02%
797
765
765
+0.0%
784
+2.5%
764
-0.1%
775
+1.3%
785
+2.6%
755
-1.3%
12/11 [9627] [貸借] [東1]
アインファーマシーズ
1,000
5
-66
-1.99%
3,310
3,244
3,240
-0.1%
3,265
+0.6%
3,170
-2.3%
3,240
-0.1%
3,325
+2.5%
3,630
+11.9%
12/9 [5280] [信用] [JQ]
ヨシコン
4,000
100
-21
-2.00%
1,050
1,029
1,028
-0.1%
1,030
+0.1%
1,025
-0.4%
1,025
-0.4%
980
-4.8%
988
-4.0%
12/4 [6071] [信用] [JQ]
IBJ
1,200
3
-45
-3.00%
1,500
1,455
1,457
+0.1%
1,467
+0.8%
1,453
-0.1%
1,461
+0.4%
1,438
-1.2%
1,539
+5.8%
12/3 [4650] [信用] [JQ]
SDエンターテイメント
2,150
70
-39
-3.02%
1,293
1,254
1,248
-0.5%
1,254
+0.0%
1,242
-1.0%
1,245
-0.7%
1,254
+0.0%
1,303
+3.9%
12/2 [2454] [信用] [JQ]
オールアバウト
6,720
65
-25
-4.07%
615
590
593
+0.5%
601
+1.9%
591
+0.2%
594
+0.7%
548
-7.1%
537
-9.0%
12/2 [3093] [信用] [東M]
トレジャー・ファクトリー
2,000
3
-47
-1.98%
2,370
2,323
2,323
+0.0%
2,331
+0.3%
2,312
-0.5%
2,322
-0.0%
2,266
-2.5%
2,640
+13.6%
11/27 [7551] [信用] [JQ]
ウェッズ
1,300
20
-37
-3.05%
1,212
1,175
1,207
+2.7%
1,209
+2.9%
1,201
+2.2%
1,204
+2.5%
1,220
+3.8%
1,268
+7.9%
11/26 [4658] [貸借] [東1]
日本空調サービス
1,500
5
-23
-2.91%
790
767
799
+4.2%
799
+4.2%
776
+1.2%
780
+1.7%
788
+2.7%
837
+9.1%
11/20 [4031] [貸借] [東1]
片倉チッカリン
338
5
-8
-3.19%
251
243
257
+5.8%
261
+7.4%
256
+5.3%
256
+5.3%
257
+5.8%
256
+5.3%
11/7 [9837] [貸借] [東2]
モリト
5,000
50
-22
-2.88%
765
743
780
+5.0%
800
+7.7%
775
+4.3%
792
+6.6%
800
+7.7%
815
+9.7%
10/28 [6064] [信用] [東M]
アクトコール
260
3
-31
-3.08%
1,006
975
980
+0.5%
988
+1.3%
977
+0.2%
988
+1.3%
976
+0.1%
1,080
+10.8%
10/20 [2471] [信用] [JQ]
エスプール
1,100
5
-25
-3.03%
825
800
820
+2.5%
827
+3.4%
803
+0.4%
822
+2.8%
851
+6.4%
1,022
+27.8%
10/7 [3160] [信用] [東2]
大光
600
10
-19
-2.88%
659
640
661
+3.3%
668
+4.4%
660
+3.1%
662
+3.4%
648
+1.2%
658
+2.8%
9/25 [2427] [貸借] [東1]
アウトソーシング
3,000
100
-40
-2.47%
1,620
1,580
1,615
+2.2%
1,666
+5.4%
1,608
+1.8%
1,619
+2.5%
1,654
+4.7%
1,480
-6.3%
9/17 [3186] [信用] [東M]
ネクステージ
5,000
4
-19
-3.08%
616
597
600
+0.5%
608
+1.8%
596
-0.2%
600
+0.5%
611
+2.3%
462
-22.6%
9/12 [6877] [貸借] [東1]
OBARA GROUP
600
2
-56
-1.51%
3,710
3,654
3,760
+2.9%
3,760
+2.9%
3,685
+0.8%
3,715
+1.7%
3,790
+3.7%
3,755
+2.8%
9/10 [6492] [信用] [東2]
岡野バルブ製造
790
10
-9
-2.54%
355
346
346
+0.0%
352
+1.7%
344
-0.6%
347
+0.3%
360
+4.0%
363
+4.9%
中止 [6616] [信用] [JQ]
トレックス・セミコンダクター
300
2
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
8/28 [7444] [信用] [東2]
ハリマ共和物産
830
20
-37
-3.01%
1,229
1,192
1,194
+0.2%
1,225
+2.8%
1,193
+0.1%
1,196
+0.3%
1,188
-0.3%
1,203
+0.9%
8/27 [4290] [信用] [東1]
プレステージ・インターナショナル
6,500
10
-19
-2.05%
925
906
907
+0.1%
907
+0.1%
899
-0.8%
902
-0.4%
896
-1.1%
951
+5.0%
8/26 [6853] [信用] [東1]
共和電業
300
2
-12
-2.45%
489
477
489
+2.5%
495
+3.8%
488
+2.3%
490
+2.7%
515
+8.0%
517
+8.4%
8/22 [2927] [信用] [JQ]
AFC-HDアムスライフサイエンス
6,000
100
-18
-2.47%
728
710
710
+0.0%
712
+0.3%
709
-0.1%
710
+0.0%
707
-0.4%
701
-1.3%
8/22 [3232] [貸借] [名1]
三重交通グループホールディングス
3,391
50
-8
-3.14%
255
247
251
+1.6%
257
+4.0%
251
+1.6%
255
+3.2%
257
+4.0%
262
+6.1%
8/22 [7461] [信用] [JQ]
キムラ
2,000
20
-14
-3.18%
440
426
420
-1.4%
422
-0.9%
413
-3.1%
413
-3.1%
409
-4.0%
405
-4.9%
8/19 [3640] [貸借] [東1]
電算
2,918
97
-58
-2.97%
1,951
1,893
1,945
+2.7%
1,999
+5.6%
1,940
+2.5%
1,996
+5.4%
2,037
+7.6%
2,119
+11.9%
8/15 [2132] [信用] [JQ]
アイレップ
7,200
400
-13
-3.45%
377
364
361
-0.8%
367
+0.8%
360
-1.1%
364
+0.0%
363
-0.3%
361
-0.8%
8/7 [2686] [なし] [名2]
ジーフット
1,700
20
-78
-3.04%
2,569
2,491
2,485
-0.2%
2,491
+0.0%
2,440
-2.0%
2,468
-0.9%
2,380
-4.5%
2,314
-7.1%
8/7 [4722] [貸借] [東1]
フューチャーアーキテクト
19,626
200
-15
-2.91%
515
500
508
+1.6%
511
+2.2%
500
+0.0%
503
+0.6%
521
+4.2%
591
+18.2%
8/5 [7939] [信用] [JQ]
研創
1,400
50
-8
-2.69%
297
289
291
+0.7%
295
+2.1%
291
+0.7%
292
+1.0%
291
+0.7%
299
+3.5%
中止 [3396] [信用] [東1]
フェリシモ
1,330
20
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
7/31 [3186] [信用] [東M]
ネクステージ
2,500
3
-18
-3.00%
600
582
590
+1.4%
599
+2.9%
582
+0.0%
593
+1.9%
558
-4.1%
775
+33.2%
7/31 [4645] [信用] [JQ]
市進ホールディングス
5,000
100
-6
-2.63%
228
222
222
+0.0%
222
+0.0%
219
-1.4%
220
-0.9%
216
-2.7%
213
-4.1%
7/30 [6785] [信用] [東2]
鈴木
500
2
-26
-2.93%
886
860
904
+5.1%
939
+9.2%
897
+4.3%
900
+4.7%
850
-1.2%
925
+7.6%
7/29 [2153] [信用] [東2]
E・Jホールディングス
1,000
10
-30
-2.94%
1,021
991
1,044
+5.3%
1,117
+12.7%
1,044
+5.3%
1,114
+12.4%
1,000
+0.9%
1,147
+15.7%
7/24 [5857] [貸借] [東1]
アサヒホールディングス
6,000
100
-35
-2.01%
1,740
1,705
1,732
+1.6%
1,748
+2.5%
1,725
+1.2%
1,731
+1.5%
1,786
+4.8%
1,934
+13.4%
7/23 [2819] [信用] [東2]
エバラ食品工業
500
2
-37
-2.04%
1,810
1,773
1,810
+2.1%
1,838
+3.7%
1,810
+2.1%
1,838
+3.7%
1,864
+5.1%
1,925
+8.6%
7/15 [3073] [信用] [JQ]
ダイヤモンドダイニング
650
10
-50
-3.00%
1,665
1,615
1,660
+2.8%
1,715
+6.2%
1,658
+2.7%
1,676
+3.8%
1,836
+13.7%
1,960
+21.4%
7/9 [3143] [信用] [東2]
オーウイル
1,500
30
-22
-2.94%
748
726
739
+1.8%
744
+2.5%
735
+1.2%
743
+2.3%
745
+2.6%
778
+7.2%
6/27 [2454] [信用] [JQ]
オールアバウト
6,716
65
-20
-4.02%
498
478
480
+0.4%
482
+0.8%
477
-0.2%
481
+0.6%
505
+5.6%
580
+21.3%
6/25 [2220] [貸借] [東1]
亀田製菓
3,000
50
-62
-1.98%
3,130
3,068
3,105
+1.2%
3,160
+3.0%
3,095
+0.9%
3,150
+2.7%
3,280
+6.9%
3,340
+8.9%
6/25 [3649] [信用] [JQ]
ピーエスシー
1,500
2
-74
-2.02%
3,660
3,586
3,585
-0.0%
3,605
+0.5%
3,570
-0.4%
3,585
-0.0%
3,725
+3.9%
3,630
+1.2%
6/19 [3252] [信用] [名2]
日本商業開発
1,200
30
-70
-3.03%
2,311
2,241
2,246
+0.2%
2,266
+1.1%
2,245
+0.2%
2,255
+0.6%
2,273
+1.4%
2,424
+8.2%
6/17 [3646] [信用] [東M]
駅探
3,440
100
-14
-2.99%
468
454
457
+0.7%
465
+2.4%
455
+0.2%
460
+1.3%
462
+1.8%
463
+2.0%
6/16 [3067] [信用] [東M]
東京一番フーズ
4,310
15
-6
-2.12%
283
277
280
+1.1%
281
+1.4%
278
+0.4%
279
+0.7%
287
+3.6%
295
+6.5%
6/3 [5956] [信用] [東2]
トーソー
500
20
-14
-3.02%
463
449
470
+4.7%
472
+5.1%
464
+3.3%
469
+4.5%
485
+8.0%
490
+9.1%
5/29 [3271] [貸借] [東2]
THEグローバル社
6,500
20
-15
-3.19%
470
455
475
+4.4%
502
+10.3%
473
+4.0%
494
+8.6%
499
+9.7%
527
+15.8%
5/28 [3261] [信用] [福Q]
グランディーズ
300
5
-70
-7.37%
950
880
890
+1.1%
890
+1.1%
880
+0.0%
884
+0.5%
874
-0.7%
1,077
+22.4%
5/28 [3392] [信用] [東2]
デリカフーズ
800
30
-20
-3.00%
667
647
666
+2.9%
692
+7.0%
665
+2.8%
684
+5.7%
714
+10.4%
858
+32.6%
5/28 [7872] [信用] [東2]
As-meエステール
1,297
20
-17
-2.63%
646
629
650
+3.3%
700
+11.3%
649
+3.2%
691
+9.9%
747
+18.8%
753
+19.7%
5/27 [4290] [信用] [東1]
プレステージ・インターナショナル
685
5
-18
-2.11%
853
835
846
+1.3%
864
+3.5%
846
+1.3%
858
+2.8%
892
+6.8%
909
+8.9%
5/27 [4323] [信用] [東2]
日本システム技術
1,500
2
-20
-3.06%
653
633
639
+0.9%
645
+1.9%
638
+0.8%
641
+1.3%
655
+3.5%
693
+9.5%
5/23 [2222] [貸借] [東1]
寿スピリッツ
2,000
5
-46
-2.00%
2,305
2,259
2,306
+2.1%
2,317
+2.6%
2,250
-0.4%
2,253
-0.3%
2,224
-1.5%
2,365
+4.7%
5/22 [3166] [信用] [東2]
OCHIホールディングス
3,000
6
-22
-2.41%
912
890
897
+0.8%
899
+1.0%
884
-0.7%
888
-0.2%
899
+1.0%
910
+2.2%
5/21 [3393] [貸借] [東1]
スターティア
552
3
-39
-2.95%
1,323
1,284
1,319
+2.7%
1,381
+7.6%
1,317
+2.6%
1,359
+5.8%
1,451
+13.0%
1,581
+23.1%
5/15 [2686] [なし] [名2]
ジーフット
1,560
20
-58
-3.04%
1,910
1,852
1,850
-0.1%
1,850
-0.1%
1,835
-0.9%
1,840
-0.6%
1,851
-0.1%
1,944
+5.0%
5/14 [3831] [信用] [東M]
パイプドビッツ
2,500
40
-28
-1.94%
1,444
1,416
1,420
+0.3%
1,423
+0.5%
1,405
-0.8%
1,411
-0.4%
1,399
-1.2%
1,632
+15.3%
4/22 [4989] [貸借] [東1]
イハラケミカル工業
3,000
5
-23
-3.03%
758
735
763
+3.8%
772
+5.0%
758
+3.1%
758
+3.1%
800
+8.8%
804
+9.4%
3/27 [3675] [信用] [東M]
クロス・マーケティンググループ
1,200
3
-41
-3.01%
1,363
1,322
1,260
-4.7%
1,318
-0.3%
1,260
-4.7%
1,316
-0.5%
1,400
+5.9%
1,510
+14.2%
3/26 [2134] [信用] [JQ]
燦キャピタルマネージメント
4,555
50
-4
-3.17%
126
122
123
+0.8%
124
+1.6%
120
-1.6%
120
-1.6%
126
+3.3%
117
-4.1%
3/26 [3640] [売禁] [東1]
電算
2,292
77
-67
-2.98%
2,245
2,178
2,145
-1.5%
2,169
-0.4%
2,085
-4.3%
2,090
-4.0%
2,077
-4.6%
2,034
-6.6%
3/25 [9663] [信用] [JQ]
ナガワ
2,500
15
-61
-2.96%
2,064
2,003
2,005
+0.1%
2,043
+2.0%
2,005
+0.1%
2,035
+1.6%
2,405
+20.1%
2,170
+8.3%
3/24 [3388] [信用] [東2]
明治電機工業
2,000
5
-17
-3.05%
557
540
546
+1.1%
550
+1.9%
541
+0.2%
550
+1.9%
553
+2.4%
555
+2.8%
3/20 [4308] [信用] [東M]
Jストリーム
7,000
300
-13
-2.99%
435
422
422
+0.0%
422
+0.0%
404
-4.3%
410
-2.8%
395
-6.4%
425
+0.7%
3/20 [8255] [貸借] [東1]
アクシアルリテイリング
2,020
30
-45
-3.00%
1,502
1,457
1,479
+1.5%
1,496
+2.7%
1,472
+1.0%
1,477
+1.4%
1,555
+6.7%
1,600
+9.8%
3/19 [2904] [信用] [JQ]
一正蒲鉾
3,000
8
-26
-3.06%
851
825
813
-1.5%
822
-0.4%
801
-2.9%
803
-2.7%
781
-5.3%
810
-1.8%
3/19 [9959] [信用] [東2]
アシードホールディングス
1,000
10
-40
-2.93%
1,365
1,325
1,323
-0.2%
1,323
-0.2%
1,251
-5.6%
1,257
-5.1%
1,170
-11.7%
1,046
-21.1%
3/14 [3646] [信用] [東M]
駅探
3,440
100
-15
-2.83%
530
515
515
+0.0%
515
+0.0%
512
-0.6%
514
-0.2%
498
-3.3%
505
-1.9%
3/14 [7570] [信用] [東2]
橋本総業
2,400
10
-36
-3.07%
1,174
1,138
1,138
+0.0%
1,140
+0.2%
1,133
-0.4%
1,133
-0.4%
1,025
-9.9%
989
-13.1%
3/13 [9320] [信用] [東2]
三和倉庫
600
5
-7
-2.98%
235
228
227
-0.4%
229
+0.4%
226
-0.9%
228
+0.0%
221
-3.1%
221
-3.1%
3/12 [3184] [信用] [JQ]
ICDAホールディングス
300
2
-51
-2.99%
1,708
1,657
1,668
+0.7%
1,684
+1.6%
1,666
+0.5%
1,676
+1.1%
1,677
+1.2%
1,570
-5.3%
3/7 [9423] [信用] [JQ]
フォーバル・リアルストレート
10,000
100
-2
-3.39%
59
57
57
+0.0%
58
+1.8%
56
-1.8%
57
+0.0%
54
-5.3%
49
-14.0%
3/6 [3271] [貸借] [東2]
THEグローバル社
6,500
20
-14
-3.17%
441
427
430
+0.7%
445
+4.2%
428
+0.2%
443
+3.7%
439
+2.8%
441
+3.3%
3/6 [3649] [信用] [JQ]
ピーエスシー
2,000
30
-57
-2.03%
2,801
2,744
2,759
+0.5%
2,814
+2.6%
2,740
-0.1%
2,807
+2.3%
2,771
+1.0%
2,948
+7.4%
3/5 [4766] [信用] [東M]
ピーエイ
500
10
-7
-3.15%
222
215
212
-1.4%
216
+0.5%
210
-2.3%
212
-1.4%
213
-0.9%
215
+0.0%
3/5 [6082] [信用] [東M]
ライドオン・エクスプレス
2,315
50
-81
-2.98%
2,720
2,639
2,630
-0.3%
2,656
+0.6%
2,621
-0.7%
2,655
+0.6%
2,757
+4.5%
2,140
-18.9%
3/3 [6639] [貸借] [東2]
コンテック
1,650
10
-31
-2.98%
1,042
1,011
1,035
+2.4%
1,038
+2.7%
1,025
+1.4%
1,030
+1.9%
1,380
+36.5%
1,350
+33.5%
2/28 [2458] [信用] [JQ]
夢テクノロジー
2,800
20
-2,850
-3.00%
95,000
92,150
91,900
-0.3%
92,300
+0.2%
91,200
-1.0%
91,700
-0.5%
92,200
+0.1%
92,200
+0.1%
2/27 [3252] [信用] [名2]
日本商業開発
500
5
-73
-3.04%
2,405
2,332
2,358
+1.1%
2,398
+2.8%
2,335
+0.1%
2,371
+1.7%
2,640
+13.2%
2,136
-8.4%
2/27 [7938] [信用] [JQ]
リーガルコーポレーション
850
30
-10
-3.01%
332
322
323
+0.3%
323
+0.3%
321
-0.3%
322
+0.0%
323
+0.3%
318
-1.2%
2/26 [2819] [信用] [東2]
エバラ食品工業
300
3
-34
-1.97%
1,722
1,688
1,712
+1.4%
1,730
+2.5%
1,710
+1.3%
1,720
+1.9%
1,740
+3.1%
1,784
+5.7%
2/26 [8207] [信用] [東1]
テンアライド
4,000
10
-10
-3.31%
302
292
298
+2.1%
301
+3.1%
297
+1.7%
301
+3.1%
301
+3.1%
308
+5.5%
2/25 [7989] [貸借] [東2]
立川ブラインド工業
2,100
50
-16
-3.15%
508
492
515
+4.7%
518
+5.3%
513
+4.3%
513
+4.3%
511
+3.9%
490
-0.4%
2/21 [6718] [貸借] [東1]
アイホン
692
1
-44
-2.97%
1,481
1,437
1,502
+4.5%
1,530
+6.5%
1,502
+4.5%
1,517
+5.6%
1,521
+5.8%
1,585
+10.3%
2/20 [7872] [信用] [東2]
As-meエステール
1,325
20
-21
-2.50%
840
819
822
+0.4%
827
+1.0%
819
+0.0%
823
+0.5%
829
+1.2%
771
-5.9%
2/18 [3744] [信用] [東M]
サイオステクノロジー
4,437
140
-13
-2.81%
462
449
449
+0.0%
449
+0.0%
441
-1.8%
446
-0.7%
451
+0.4%
398
-11.4%
2/14 [2659] [貸借] [東1]
サンエー
600
3
-57
-1.97%
2,894
2,837
2,894
+2.0%
2,900
+2.2%
2,845
+0.3%
2,861
+0.8%
2,957
+4.2%
2,822
-0.5%
2/6 [3640] [貸借] [東1]
電算
2,918
97
-55
-2.96%
1,860
1,805
1,802
-0.2%
1,819
+0.8%
1,798
-0.4%
1,812
+0.4%
1,894
+4.9%
2,050
+13.6%
1/28 [7487] [貸借] [東2]
小津産業
1,000
10
-40
-3.00%
1,333
1,293
1,329
+2.8%
1,334
+3.2%
1,312
+1.5%
1,321
+2.2%
1,316
+1.8%
1,356
+4.9%
1/23 [2164] [信用] [JQ]
地域新聞社
500
10
-13
-3.05%
426
413
430
+4.1%
486
+17.7%
425
+2.9%
430
+4.1%
446
+8.0%
400
-3.1%
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.