2016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 |

2016年に実施された立会外分売94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
12/20 [9385] [貸借] [JQ]
ショーエイコーポレーション
1,000
5
-8
-2.92%
274
266
273
+2.6%
294
+10.5%
270
+1.5%
286
+7.5%
286
+7.5%
290
+9.0%
12/19 [3920] [信用] [東1]
アイビーシー
2,700
20
-28
-2.51%
1,114
1,086
1,085
-0.1%
1,090
+0.4%
1,071
-1.4%
1,086
+0.0%
1,031
-5.1%
996
-8.3%
12/19 [4334] [信用] [JQ]
ユークス
1,000
20
-20
-2.98%
671
651
641
-1.5%
650
-0.2%
625
-4.0%
641
-1.5%
737
+13.2%
1,275
+95.9%
12/16 [6184] [信用] [東M]
鎌倉新書
4,010
3
-20
-2.03%
985
965
965
+0.0%
969
+0.4%
961
-0.4%
964
-0.1%
960
-0.5%
1,002
+3.8%
12/14 [2916] [信用] [JQ]
仙波糖化工業
1,828
10
-14
-2.91%
481
467
473
+1.3%
475
+1.7%
472
+1.1%
475
+1.7%
473
+1.3%
482
+3.2%
12/12 [3275] [信用] [JQ]
ハウスコム
700
15
-46
-2.52%
1,825
1,779
1,811
+1.8%
1,876
+5.5%
1,802
+1.3%
1,832
+3.0%
1,977
+11.1%
2,063
+16.0%
12/8 [3909] [信用] [東M]
ショーケース・ティービー
3,000
3
-24
-2.06%
1,163
1,139
1,160
+1.8%
1,161
+1.9%
1,123
-1.4%
1,125
-1.2%
1,184
+4.0%
1,298
+14.0%
12/6 [3030] [信用] [JQ]
ハブ
1,000
2
-52
-2.95%
1,760
1,708
1,700
-0.5%
1,717
+0.5%
1,700
-0.5%
1,708
+0.0%
1,755
+2.8%
1,736
+1.6%
12/6 [3457] [信用] [東M]
ハウスドゥ
2,500
2
-34
-2.48%
1,369
1,335
1,336
+0.1%
1,355
+1.5%
1,320
-1.1%
1,320
-1.1%
1,301
-2.5%
1,350
+1.1%
12/1 [6187] [貸借] [東M]
LITALICO
799
1
-26
-2.00%
1,297
1,271
1,348
+6.1%
1,348
+6.1%
1,273
+0.2%
1,276
+0.4%
1,156
-9.0%
1,457
+14.6%
11/30 [4990] [信用] [東2]
昭和化学工業
150
5
-11
-3.12%
353
342
345
+0.9%
348
+1.8%
344
+0.6%
345
+0.9%
346
+1.2%
341
-0.3%
11/29 [3923] [貸借] [東M]
ラクス
1,134
2
-38
-2.72%
1,395
1,357
1,389
+2.4%
1,528
+12.6%
1,389
+2.4%
1,473
+8.5%
1,346
-0.8%
1,245
-8.3%
11/29 [3926] [信用] [東M]
オープンドア
2,000
1
-64
-1.98%
3,225
3,161
3,175
+0.4%
3,350
+6.0%
3,135
-0.8%
3,310
+4.7%
3,080
-2.6%
3,030
-4.1%
11/29 [7417] [信用] [福証]
南陽
1,090
30
-54
-4.06%
1,330
1,276
1,333
+4.5%
1,333
+4.5%
1,276
+0.0%
1,295
+1.5%
1,305
+2.3%
1,366
+7.1%
11/25 [4231] [貸借] [東1]
タイガースポリマー
2,000
15
-21
-3.10%
678
657
679
+3.3%
687
+4.6%
668
+1.7%
669
+1.8%
686
+4.4%
794
+20.9%
11/24 [6181] [信用] [東M]
パートナーエージェント
1,600
2
-51
-3.02%
1,690
1,639
1,697
+3.5%
1,734
+5.8%
1,692
+3.2%
1,692
+3.2%
1,780
+8.6%
1,831
+11.7%
11/16 [3137] [信用] [東M]
ファンデリー
1,000
5
-28
-2.94%
953
925
948
+2.5%
950
+2.7%
930
+0.5%
937
+1.3%
972
+5.1%
925
+0.0%
11/16 [6186] [信用] [東2]
一蔵
2,700
90
-24
-1.97%
1,218
1,194
1,278
+7.0%
1,370
+14.7%
1,242
+4.0%
1,355
+13.5%
1,399
+17.2%
1,422
+19.1%
11/1 [7811] [貸借] [東2]
中本パックス
1,706
2
-76
-3.00%
2,532
2,456
2,532
+3.1%
2,530
+3.0%
2,675
+8.9%
2,626
+6.9%
2,542
+3.5%
2,874
+17.0%
10/21 [1433] [信用] [東M]
ベステラ
600
1
-106
-3.00%
3,530
3,424
3,520
+2.8%
3,710
+8.4%
3,515
+2.7%
3,660
+6.9%
4,150
+21.2%
4,185
+22.2%
10/21 [3073] [信用] [東1]
ダイヤモンドダイニング
1,500
10
-28
-2.56%
1,092
1,064
1,090
+2.4%
1,110
+4.3%
1,080
+1.5%
1,096
+3.0%
1,100
+3.4%
1,087
+2.2%
10/4 [3160] [信用] [東2]
大光
700
10
-19
-2.42%
784
765
780
+2.0%
792
+3.5%
778
+1.7%
785
+2.6%
786
+2.7%
811
+6.0%
9/29 [6161] [信用] [東2]
エスティック
500
10
-112
-2.98%
3,755
3,643
3,725
+2.3%
3,850
+5.7%
3,720
+2.1%
3,840
+5.4%
3,970
+9.0%
3,755
+3.1%
9/27 [3221] [信用] [東2]
ヨシックス
3,980
3
-33
-2.03%
1,628
1,595
1,569
-1.6%
1,588
-0.4%
1,556
-2.4%
1,577
-1.1%
1,574
-1.3%
1,490
-6.6%
9/21 [6171] [信用] [東2]
土木管理総合試験所
886
25
-14
-1.94%
720
706
727
+3.0%
757
+7.2%
727
+3.0%
755
+6.9%
789
+11.8%
754
+6.8%
9/21 [7564] [信用] [JQ]
ワークマン
1,200
10
-130
-3.99%
3,260
3,130
3,125
-0.2%
3,160
+1.0%
3,120
-0.3%
3,160
+1.0%
3,100
-1.0%
3,330
+6.4%
9/13 [3816] [信用] [JQ]
大和コンピューター
400
10
-32
-3.02%
1,061
1,029
1,035
+0.6%
1,046
+1.7%
1,033
+0.4%
1,035
+0.6%
1,035
+0.6%
1,185
+15.2%
9/8 [6653] [信用] [福証]
正興電機製作所
1,600
10
-14
-2.83%
495
481
503
+4.6%
503
+4.6%
471
-2.1%
471
-2.1%
469
-2.5%
465
-3.3%
9/2 [2487] [貸借] [東2]
CDG
1,500
10
-42
-2.97%
1,414
1,372
1,410
+2.8%
1,425
+3.9%
1,406
+2.5%
1,418
+3.4%
1,416
+3.2%
1,352
-1.5%
8/31 [4767] [信用] [東1]
テー・オー・ダブリュー
4,500
10
-12
-2.00%
599
587
596
+1.5%
599
+2.0%
589
+0.3%
593
+1.0%
633
+7.8%
646
+10.1%
8/31 [9466] [信用] [東M]
アイドママーケティングコミュニケーション
2,000
10
-28
-2.43%
1,150
1,122
1,122
+0.0%
1,122
+0.0%
1,091
-2.8%
1,113
-0.8%
1,047
-6.7%
1,082
-3.6%
8/30 [3445] [信用] [東M]
RS Technologies
800
2
-73
-3.00%
2,430
2,357
2,384
+1.1%
2,396
+1.7%
2,350
-0.3%
2,389
+1.4%
2,774
+17.7%
2,997
+27.2%
8/29 [9385] [貸借] [JQ]
ショーエイコーポレーション
1,000
5
-7
-2.78%
252
245
255
+4.1%
258
+5.3%
249
+1.6%
249
+1.6%
253
+3.3%
257
+4.9%
8/26 [4248] [貸借] [東2]
竹本容器
1,000
2
-34
-1.99%
1,708
1,674
1,724
+3.0%
1,799
+7.5%
1,724
+3.0%
1,799
+7.5%
1,732
+3.5%
1,906
+13.9%
8/26 [6182] [信用] [東M]
ロゼッタ
1,940
5
-112
-3.02%
3,705
3,593
3,500
-2.6%
3,560
-0.9%
3,485
-3.0%
3,505
-2.4%
3,320
-7.6%
3,784
+5.3%
8/25 [7183] [信用] [東M]
あんしん保証
2,900
1
-38
-2.98%
1,275
1,237
1,245
+0.6%
1,247
+0.8%
1,231
-0.5%
1,232
-0.4%
1,225
-1.0%
1,678
+35.7%
8/24 [4645] [信用] [JQ]
市進ホールディングス
3,000
100
-9
-2.82%
319
310
305
-1.6%
315
+1.6%
302
-2.6%
311
+0.3%
320
+3.2%
339
+9.4%
8/24 [9035] [なし] [福証]
第一交通産業
9,261
300
-22
-1.94%
1,136
1,114
1,150
+3.2%
1,150
+3.2%
1,113
-0.1%
1,115
+0.1%
1,111
-0.3%
1,175
+5.5%
8/23 [7958] [貸借] [東1]
天馬
3,197
100
-47
-2.99%
1,572
1,525
1,558
+2.2%
1,574
+3.2%
1,521
-0.3%
1,530
+0.3%
1,557
+2.1%
1,570
+3.0%
8/18 [3624] [信用] [東M]
アクセルマーク
2,185
50
-36
-3.17%
1,136
1,100
1,088
-1.1%
1,099
-0.1%
1,041
-5.4%
1,052
-4.4%
1,122
+2.0%
1,285
+16.8%
8/17 [6027] [信用] [東M]
弁護士ドットコム
250
1
-42
-2.02%
2,080
2,038
2,034
-0.2%
2,059
+1.0%
2,032
-0.3%
2,045
+0.3%
2,165
+6.2%
2,239
+9.9%
8/17 [6050] [信用] [東M]
イー・ガーディアン
1,000
10
-33
-3.06%
1,079
1,046
1,081
+3.3%
1,122
+7.3%
1,046
+0.0%
1,058
+1.1%
1,335
+27.6%
1,203
+15.0%
7/29 [6264] [信用] [東M]
マルマエ
1,000
1
-19
-2.85%
666
647
656
+1.4%
662
+2.3%
650
+0.5%
652
+0.8%
666
+2.9%
716
+10.7%
7/28 [2927] [信用] [JQ]
AFC-HDアムスライフサイエンス
6,000
100
-16
-1.94%
823
807
809
+0.2%
815
+1.0%
808
+0.1%
812
+0.6%
818
+1.4%
809
+0.2%
7/15 [1383] [信用] [JQ]
ベルグアース
300
10
-22
-2.44%
902
880
906
+3.0%
920
+4.5%
901
+2.4%
901
+2.4%
906
+3.0%
898
+2.0%
6/28 [3134] [信用] [東M]
Hamee
2,400
10
-35
-2.03%
1,724
1,689
1,600
-5.3%
1,724
+2.1%
1,550
-8.2%
1,685
-0.2%
1,881
+11.4%
2,172
+28.6%
6/21 [5280] [信用] [JQ]
ヨシコン
3,740
100
-20
-1.99%
1,005
985
998
+1.3%
1,050
+6.6%
996
+1.1%
1,022
+3.8%
1,000
+1.5%
1,051
+6.7%
6/13 [1435] [信用] [東M]
インベスターズクラウド
3,800
100
-336
-3.50%
9,590
9,254
9,150
-1.1%
9,240
-0.2%
8,980
-3.0%
8,990
-2.9%
8,000
-13.6%
7,200
-22.2%
6/7 [6238] [貸借] [東1]
フリュー
600
1
-70
-3.00%
2,330
2,260
2,351
+4.0%
2,585
+14.4%
2,343
+3.7%
2,560
+13.3%
2,420
+7.1%
2,668
+18.1%
6/7 [7538] [売禁] [東2]
大水
1,500
5
-7
-3.21%
218
211
211
+0.0%
229
+8.5%
210
-0.5%
219
+3.8%
207
-1.9%
205
-2.8%
6/6 [2752] [信用] [JQ]
フジオフードシステム
1,921
5
-50
-2.04%
2,455
2,405
2,381
-1.0%
2,406
+0.0%
2,381
-1.0%
2,395
-0.4%
2,417
+0.5%
2,435
+1.2%
6/6 [3445] [信用] [東M]
RS Technologies
1,500
2
-75
-3.02%
2,480
2,405
2,351
-2.2%
2,404
-0.0%
2,348
-2.4%
2,390
-0.6%
2,370
-1.5%
2,335
-2.9%
6/3 [9739] [信用] [東1]
日本システムウエア
7,440
50
-35
-2.97%
1,180
1,145
1,143
-0.2%
1,151
+0.5%
1,108
-3.2%
1,144
-0.1%
1,100
-3.9%
1,098
-4.1%
6/2 [1736] [信用] [JQ]
オーテック
1,000
10
-27
-2.95%
916
889
893
+0.4%
898
+1.0%
893
+0.4%
894
+0.6%
903
+1.6%
899
+1.1%
6/1 [2152] [信用] [JQ]
幼児活動研究会
2,800
40
-25
-2.53%
990
965
990
+2.6%
995
+3.1%
973
+0.8%
976
+1.1%
987
+2.3%
958
-0.7%
6/1 [7438] [貸借] [東1]
コンドーテック
6,760
10
-19
-2.45%
777
758
776
+2.4%
795
+4.9%
759
+0.1%
761
+0.4%
773
+2.0%
750
-1.1%
6/1 [8596] [信用] [福証]
九州リースサービス
1,000
5
-13
-3.12%
416
403
424
+5.2%
424
+5.2%
406
+0.7%
411
+2.0%
421
+4.5%
409
+1.5%
5/31 [3923] [貸借] [東M]
ラクス
1,080
4
-53
-2.48%
2,141
2,088
2,096
+0.4%
2,240
+7.3%
2,091
+0.1%
2,216
+6.1%
2,466
+18.1%
2,194
+5.1%
5/31 [6246] [売禁] [東2]
テクノスマート
2,493
10
-10
-2.79%
359
349
349
+0.0%
351
+0.6%
348
-0.3%
348
-0.3%
342
-2.0%
324
-7.2%
5/27 [9959] [信用] [東2]
アシードホールディングス
2,500
20
-14
-1.89%
740
726
705
-2.9%
713
-1.8%
701
-3.4%
701
-3.4%
658
-9.4%
639
-12.0%
5/26 [3228] [貸借] [東1]
三栄建築設計
2,552
85
-36
-3.00%
1,200
1,164
1,203
+3.4%
1,241
+6.6%
1,203
+3.4%
1,225
+5.2%
1,261
+8.3%
1,093
-6.1%
5/25 [3784] [信用] [JQ]
ヴィンクス
200
5
-14
-1.99%
705
691
705
+2.0%
717
+3.8%
705
+2.0%
705
+2.0%
698
+1.0%
628
-9.1%
5/24 [3221] [信用] [東2]
ヨシックス
1,000
3
-33
-2.04%
1,616
1,583
1,600
+1.1%
1,669
+5.4%
1,598
+0.9%
1,668
+5.4%
1,785
+12.8%
1,180
-25.5%
5/20 [3624] [信用] [東M]
アクセルマーク
2,185
50
-62
-3.21%
1,933
1,871
1,853
-1.0%
1,884
+0.7%
1,802
-3.7%
1,857
-0.7%
1,671
-10.7%
1,395
-25.4%
中止 [6093] [信用] [東2]
エスクロー・エージェント・ジャパン
300
1
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
5/19 [9827] [信用] [JQ]
リリカラ
633
21
-4
-3.31%
121
117
120
+2.6%
123
+5.1%
119
+1.7%
120
+2.6%
123
+5.1%
114
-2.6%
5/18 [2208] [信用] [東2]
ブルボン
1,400
30
-51
-2.94%
1,733
1,682
1,700
+1.1%
1,702
+1.2%
1,693
+0.7%
1,694
+0.7%
1,701
+1.1%
1,837
+9.2%
5/17 [4875] [信用] [JQ]
メディシノバ・インク
8,000
100
-20
-3.01%
664
644
644
+0.0%
670
+4.0%
641
-0.5%
667
+3.6%
742
+15.2%
682
+5.9%
5/11 [3415] [信用] [東M]
STUDIOUS
1,600
1
-46
-2.53%
1,819
1,773
1,779
+0.3%
1,990
+12.2%
1,740
-1.9%
1,970
+11.1%
1,804
+1.7%
2,405
+35.6%
5/11 [6070] [貸借] [東1]
キャリアリンク
1,500
1
-37
-2.02%
1,834
1,797
1,816
+1.1%
1,829
+1.8%
1,813
+0.9%
1,815
+1.0%
1,714
-4.6%
1,716
-4.5%
4/27 [4745] [貸借] [東1]
東京個別指導学院
26,000
100
-11
-1.52%
723
712
708
-0.6%
718
+0.8%
705
-1.0%
715
+0.4%
711
-0.1%
670
-5.9%
4/26 [4290] [貸借] [東1]
プレステージ・インターナショナル
11,005
10
-39
-3.00%
1,299
1,260
1,281
+1.7%
1,281
+1.7%
1,213
-3.7%
1,216
-3.5%
1,272
+1.0%
1,476
+17.1%
4/26 [6323] [信用] [東2]
ローツェ
7,000
100
-22
-2.00%
1,101
1,079
1,065
-1.3%
1,080
+0.1%
1,018
-5.7%
1,068
-1.0%
1,196
+10.8%
1,198
+11.0%
4/22 [6044] [信用] [JQ]
三機サービス
2,790
49
-15
-2.45%
613
598
622
+4.0%
636
+6.4%
620
+3.7%
622
+4.0%
645
+7.9%
657
+9.9%
3/25 [3852] [信用] [東2]
サイバーコム
4,000
5
-40
-2.94%
1,360
1,320
1,350
+2.3%
1,355
+2.7%
1,287
-2.5%
1,291
-2.2%
1,221
-7.5%
1,083
-18.0%
3/25 [6045] [信用] [東M]
レントラックス
2,300
1
-24
-3.11%
772
748
780
+4.3%
828
+10.7%
764
+2.1%
828
+10.7%
814
+8.8%
950
+27.0%
3/24 [5821] [信用] [東1]
平河ヒューテック
400
2
-13
-1.46%
892
879
905
+3.0%
960
+9.2%
895
+1.8%
954
+8.5%
914
+4.0%
913
+3.9%
3/23 [4463] [信用] [東2]
日華化学
2,500
30
-15
-1.90%
791
776
786
+1.3%
810
+4.4%
785
+1.2%
810
+4.4%
1,049
+35.2%
1,010
+30.2%
3/23 [8530] [貸借] [東1]
中京銀行
633
10
-3
-1.52%
198
195
199
+2.1%
203
+4.1%
199
+2.1%
200
+2.6%
196
+0.5%
230
+17.9%
3/18 [6089] [貸借] [東1]
ウィルグループ
900
1
-30
-3.01%
997
967
1,000
+3.4%
1,019
+5.4%
993
+2.7%
1,010
+4.4%
1,003
+3.7%
1,014
+4.9%
3/10 [9322] [信用] [東2]
川西倉庫
2,550
10
-37
-4.00%
925
888
889
+0.1%
894
+0.7%
888
+0.0%
890
+0.2%
892
+0.5%
854
-3.8%
3/9 [3771] [信用] [JQ]
システムリサーチ
1,000
2
-100
-4.09%
2,445
2,345
2,365
+0.9%
2,380
+1.5%
2,358
+0.6%
2,364
+0.8%
2,536
+8.1%
2,498
+6.5%
3/8 [2173] [貸借] [JQ]
博展
500
3
-15
-3.08%
487
472
495
+4.9%
504
+6.8%
489
+3.6%
503
+6.6%
497
+5.3%
485
+2.8%
3/2 [9827] [信用] [JQ]
リリカラ
633
21
-4
-3.23%
124
120
121
+0.8%
127
+5.8%
120
+0.0%
125
+4.2%
132
+10.0%
125
+4.2%
3/1 [1770] [信用] [JQ]
藤田エンジニアリング
1,500
50
-8
-1.80%
444
436
436
+0.0%
438
+0.5%
435
-0.2%
437
+0.2%
440
+0.9%
453
+3.9%
2/29 [7425] [信用] [JQ]
初穂商事
240
8
-7
-3.11%
225
218
217
-0.5%
219
+0.5%
217
-0.5%
217
-0.5%
217
-0.5%
224
+2.8%
2/26 [4923] [信用] [東1]
コタ
3,000
30
-34
-2.53%
1,344
1,310
1,293
-1.3%
1,299
-0.8%
1,281
-2.2%
1,282
-2.1%
1,305
-0.4%
1,345
+2.7%
2/26 [8207] [信用] [東1]
テンアライド
4,000
100
-9
-2.51%
359
350
356
+1.7%
357
+2.0%
354
+1.1%
355
+1.4%
368
+5.1%
380
+8.6%
2/25 [4615] [信用] [東1]
神東塗料
415
50
-6
-3.49%
172
166
168
+1.2%
172
+3.6%
168
+1.2%
170
+2.4%
173
+4.2%
179
+7.8%
2/25 [9385] [貸借] [JQ]
ショーエイコーポレーション
1,000
5
-6
-2.82%
213
207
216
+4.3%
237
+14.5%
215
+3.9%
232
+12.1%
221
+6.8%
215
+3.9%
2/22 [3457] [信用] [東M]
ハウスドゥ
2,000
1
-66
-3.03%
2,176
2,110
2,123
+0.6%
2,300
+9.0%
2,115
+0.2%
2,269
+7.5%
2,455
+16.4%
3,620
+71.6%
中止 [9835] [信用] [東2]
ジュンテンドー
500
10
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
2/9 [7460] [信用] [東2]
ヤギ
1,551
10
-37
-2.45%
1,513
1,476
1,469
-0.5%
1,471
-0.3%
1,445
-2.1%
1,445
-2.1%
1,403
-4.9%
1,421
-3.7%
1/26 [3297] [信用] [JQ]
東武住販
300
2
-45
-3.00%
1,500
1,455
1,500
+3.1%
1,550
+6.5%
1,493
+2.6%
1,499
+3.0%
1,638
+12.6%
1,500
+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.