2017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 |

2017年に実施された立会外分売72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)

2015年2月17日実施分以降分は分売評価ページヘリンクしています。
過去の時点での貸借信用区分および上場市場は不正確なデータがあるかもしれません。

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
7/25 [3063] [貸借] [東M]
ジェイグループホールディングス
3,000
30
-25
-2.90%
861
836
865
+3.5%
867
+3.7%
853
+2.0%
855
+2.3%
-
-
-
-
7/21 [6543] [信用] [JQ]
日宣
314
10
-73
-3.03%
2,411
2,338
2,511
+7.4%
2,540
+8.6%
2,462
+5.3%
2,489
+6.5%
-
-
-
-
7/20 [4595] [信用] [JQ]
ミズホメディー
1,000
2
-88
-3.00%
2,933
2,845
2,933
+3.1%
3,090
+8.6%
2,912
+2.4%
3,070
+7.9%
-
-
-
-
7/19 [8208] [信用] [JQ]
エンチョー
135
4
-8
-1.78%
449
441
441
+0.0%
445
+0.9%
441
+0.0%
441
+0.0%
-
-
-
-
7/13 [3143] [信用] [東2]
オーウイル
1,500
30
-25
-3.08%
811
786
796
+1.3%
803
+2.2%
795
+1.1%
800
+1.8%
-
-
-
-
6/23 [3559] [信用] [東M]
ピーバンドットコム
1,090
1
-67
-3.04%
2,204
2,137
2,210
+3.4%
2,260
+5.8%
2,205
+3.2%
2,221
+3.9%
-
-
-
-
6/23 [7183] [信用] [東M]
あんしん保証
2,100
2
-14
-2.36%
592
578
591
+2.2%
591
+2.2%
582
+0.7%
582
+0.7%
-
-
-
-
6/21 [6327] [信用] [JQ]
北川精機
2,950
90
-12
-2.33%
515
503
505
+0.4%
514
+2.2%
504
+0.2%
510
+1.4%
-
-
-
-
6/16 [3073] [信用] [東1]
ダイヤモンドダイニング
2,500
5
-61
-2.54%
2,405
2,344
2,334
-0.4%
2,345
+0.0%
2,315
-1.2%
2,329
-0.6%
-
-
-
-
6/13 [4875] [信用] [JQ]
メディシノバ・インク
8,000
100
-19
-3.06%
621
602
602
+0.0%
612
+1.7%
601
-0.2%
607
+0.8%
597
-0.8%
-
-
6/8 [7214] [貸借] [東1]
GMB
2,600
80
-29
-2.49%
1,167
1,138
1,194
+4.9%
1,248
+9.7%
1,193
+4.8%
1,218
+7.0%
1,241
+9.1%
-
-
6/7 [2487] [貸借] [東1]
CDG
600
10
-44
-2.47%
1,783
1,739
1,788
+2.8%
1,829
+5.2%
1,788
+2.8%
1,825
+4.9%
1,803
+3.7%
-
-
6/7 [7782] [信用] [東M]
シンシア
3,000
1
-24
-2.89%
830
806
825
+2.4%
825
+2.4%
801
-0.6%
817
+1.4%
806
+0.0%
-
-
6/6 [3835] [信用] [東2]
eBASE
2,000
2
-46
-2.48%
1,855
1,809
1,820
+0.6%
1,825
+0.9%
1,812
+0.2%
1,813
+0.2%
1,817
+0.4%
-
-
6/6 [3926] [信用] [東M]
オープンドア
600
1
-65
-2.01%
3,235
3,170
3,210
+1.3%
3,230
+1.9%
3,140
-0.9%
3,140
-0.9%
3,500
+10.4%
-
-
6/5 [9417] [信用] [東M]
スマートバリュー
450
1
-41
-2.04%
2,007
1,966
2,029
+3.2%
2,200
+11.9%
2,018
+2.6%
2,154
+9.6%
2,035
+3.5%
-
-
6/2 [6063] [信用] [JQ]
日本エマージェンシーアシスタンス
500
5
-36
-2.53%
1,421
1,385
1,414
+2.1%
1,459
+5.3%
1,412
+1.9%
1,420
+2.5%
1,400
+1.1%
-
-
6/2 [6200] [貸借] [東M]
インソース
2,780
5
-62
-3.01%
2,061
1,999
2,050
+2.6%
2,095
+4.8%
2,045
+2.3%
2,083
+4.2%
2,199
+10.0%
-
-
6/1 [5199] [信用] [JQ]
不二ラテックス
212
2
-7
-2.68%
261
254
268
+5.5%
268
+5.5%
262
+3.1%
262
+3.1%
260
+2.4%
-
-
5/31 [5195] [貸借] [東1]
バンドー化学
1,850
10
-20
-1.96%
1,019
999
1,025
+2.6%
1,028
+2.9%
1,011
+1.2%
1,018
+1.9%
1,058
+5.9%
-
-
5/31 [6306] [貸借] [東1]
日工
537
5
-42
-1.98%
2,119
2,077
2,140
+3.0%
2,147
+3.4%
2,100
+1.1%
2,104
+1.3%
2,186
+5.2%
-
-
5/30 [6187] [貸借] [東1]
LITALICO
4,550
10
-34
-2.04%
1,667
1,633
1,637
+0.2%
1,689
+3.4%
1,629
-0.2%
1,684
+3.1%
1,669
+2.2%
-
-
5/29 [8841] [貸借] [東1]
テーオーシー
5,000
50
-27
-2.59%
1,043
1,016
1,020
+0.4%
1,036
+2.0%
1,012
-0.4%
1,014
-0.2%
1,057
+4.0%
-
-
5/26 [3922] [信用] [東M]
PR TIMES
350
1
-86
-2.99%
2,873
2,787
2,923
+4.9%
2,946
+5.7%
2,817
+1.1%
2,825
+1.4%
3,200
+14.8%
-
-
5/25 [3154] [信用] [東1]
メディアスホールディングス
500
3
-57
-1.99%
2,870
2,813
2,870
+2.0%
2,979
+5.9%
2,845
+1.1%
2,955
+5.0%
2,981
+6.0%
-
-
5/25 [6539] [信用] [東M]
MS-Japan
2,000
10
-64
-2.02%
3,165
3,101
3,150
+1.6%
3,375
+8.8%
3,150
+1.6%
3,310
+6.7%
3,315
+6.9%
-
-
5/24 [2689] [貸借] [東2]
カワニシホールディングス
400
3
-43
-2.65%
1,621
1,578
1,650
+4.6%
1,699
+7.7%
1,637
+3.7%
1,688
+7.0%
1,701
+7.8%
-
-
5/23 [3179] [貸借] [東1]
シュッピン
5,980
5
-45
-2.49%
1,804
1,759
1,767
+0.5%
1,776
+1.0%
1,730
-1.6%
1,751
-0.5%
1,761
+0.1%
-
-
5/23 [6327] [信用] [JQ]
北川精機
3,450
100
-13
-2.34%
555
542
546
+0.7%
549
+1.3%
543
+0.2%
544
+0.4%
564
+4.1%
-
-
5/19 [3741] [貸借] [東2]
セック
2,000
2
-50
-3.00%
1,667
1,617
1,667
+3.1%
1,688
+4.4%
1,642
+1.5%
1,642
+1.5%
1,907
+17.9%
2,156
+33.3%
5/10 [3186] [貸借] [東1]
ネクステージ
1,000
1
-30
-2.05%
1,463
1,433
1,465
+2.2%
1,486
+3.7%
1,451
+1.3%
1,461
+2.0%
1,385
-3.3%
1,450
+1.2%
5/2 [2798] [信用] [東2]
ワイズテーブルコーポレーション
798
25
-83
-3.01%
2,761
2,678
2,697
+0.7%
2,731
+2.0%
2,696
+0.7%
2,720
+1.6%
2,728
+1.9%
2,747
+2.6%
4/27 [9835] [信用] [東2]
ジュンテンドー
2,000
50
-11
-1.91%
575
564
579
+2.7%
581
+3.0%
566
+0.4%
567
+0.5%
572
+1.4%
576
+2.1%
4/13 [6192] [信用] [東M]
ハイアス・アンド・カンパニー
380
1
-48
-3.02%
1,588
1,540
1,570
+1.9%
1,587
+3.1%
1,519
-1.4%
1,540
+0.0%
1,756
+14.0%
1,614
+4.8%
4/11 [3963] [信用] [東M]
シンクロ・フード
4,350
1
-36
-2.97%
1,213
1,177
1,183
+0.5%
1,190
+1.1%
1,156
-1.8%
1,178
+0.1%
1,148
-2.5%
1,362
+15.7%
4/6 [1433] [信用] [東M]
ベステラ
1,000
1
-67
-3.04%
2,207
2,140
2,179
+1.8%
2,196
+2.6%
2,137
-0.1%
2,145
+0.2%
2,049
-4.3%
2,150
+0.5%
3/28 [3556] [信用] [東M]
リネットジャパングループ
4,510
5
-26
-2.45%
1,061
1,035
1,043
+0.8%
1,043
+0.8%
1,017
-1.7%
1,017
-1.7%
1,104
+6.7%
1,017
-1.7%
3/28 [6757] [信用] [JQ]
OSGコーポレーション
2,000
5
-27
-2.55%
1,060
1,033
1,035
+0.2%
1,035
+0.2%
999
-3.3%
999
-3.3%
1,000
-3.2%
957
-7.4%
3/24 [6200] [貸借] [東M]
インソース
1,660
1
-62
-3.01%
2,061
1,999
2,050
+2.6%
2,065
+3.3%
1,964
-1.8%
1,988
-0.6%
2,361
+18.1%
2,017
+0.9%
3/24 [8771] [信用] [東1]
イー・ギャランティ
832
2
-49
-1.99%
2,467
2,418
2,450
+1.3%
2,487
+2.9%
2,435
+0.7%
2,458
+1.7%
2,488
+2.9%
2,480
+2.6%
3/17 [4463] [信用] [東1]
日華化学
2,855
3
-22
-1.99%
1,104
1,082
1,082
+0.0%
1,083
+0.1%
1,071
-1.0%
1,071
-1.0%
1,048
-3.1%
997
-7.9%
3/16 [4235] [信用] [JQ]
第一化成
3,000
5
-52
-3.05%
1,705
1,653
1,653
+0.0%
1,688
+2.1%
1,647
-0.4%
1,659
+0.4%
1,632
-1.3%
1,593
-3.6%
3/16 [9768] [信用] [東2]
いであ
400
4
-33
-2.99%
1,105
1,072
1,124
+4.9%
1,133
+5.7%
1,106
+3.2%
1,121
+4.6%
1,114
+3.9%
994
-7.3%
3/15 [3032] [信用] [名セ]
ゴルフ・ドゥ
500
5
-16
-3.04%
527
511
507
-0.8%
510
-0.2%
498
-2.5%
498
-2.5%
500
-2.2%
448
-12.3%
3/15 [3154] [信用] [東2]
メディアスホールディングス
1,300
3
-64
-3.01%
2,125
2,061
2,060
-0.0%
2,072
+0.5%
2,055
-0.3%
2,055
-0.3%
2,055
-0.3%
2,262
+9.8%
3/14 [7939] [信用] [JQ]
研創
2,000
50
-8
-1.88%
425
417
424
+1.7%
424
+1.7%
421
+1.0%
421
+1.0%
424
+1.7%
391
-6.2%
3/14 [9385] [貸借] [JQ]
ショーエイコーポレーション
1,360
5
-11
-2.77%
397
386
405
+4.9%
438
+13.5%
404
+4.7%
422
+9.3%
416
+7.8%
390
+1.0%
3/10 [3784] [信用] [東2]
ヴィンクス
4,400
8
-17
-1.98%
858
841
857
+1.9%
877
+4.3%
845
+0.5%
873
+3.8%
908
+8.0%
996
+18.4%
3/7 [6928] [信用] [JQ]
エノモト
300
5
-159
-2.80%
5,670
5,511
5,600
+1.6%
5,880
+6.7%
5,590
+1.4%
5,610
+1.8%
5,300
-3.8%
4,695
-14.8%
3/7 [7564] [信用] [JQ]
ワークマン
1,200
10
-133
-4.01%
3,315
3,182
3,195
+0.4%
3,320
+4.3%
3,190
+0.3%
3,280
+3.1%
3,290
+3.4%
3,301
+3.7%
3/3 [9663] [貸借] [東1]
ナガワ
2,000
3
-82
-1.98%
4,140
4,058
4,100
+1.0%
4,165
+2.6%
4,085
+0.7%
4,090
+0.8%
4,075
+0.4%
3,920
-3.4%
3/2 [1848] [信用] [東2]
富士ピー・エス
3,000
5
-8
-2.65%
302
294
297
+1.0%
302
+2.7%
296
+0.7%
299
+1.7%
301
+2.4%
310
+5.4%
3/1 [1828] [信用] [東2]
田辺工業
1,000
10
-31
-1.97%
1,572
1,541
1,558
+1.1%
1,565
+1.6%
1,523
-1.2%
1,523
-1.2%
1,490
-3.3%
1,420
-7.9%
2/28 [1717] [信用] [JQ]
明豊ファシリティワークス
5,390
10
-10
-2.72%
368
358
370
+3.4%
374
+4.5%
367
+2.5%
369
+3.1%
399
+11.5%
382
+6.7%
2/28 [3066] [信用] [名2]
JBイレブン
1,740
20
-42
-3.00%
1,400
1,358
1,310
-3.5%
1,340
-1.3%
1,281
-5.7%
1,298
-4.4%
1,205
-11.3%
1,300
-4.3%
2/28 [3467] [信用] [JQ]
アグレ都市デザイン
300
2
-22
-2.04%
1,079
1,057
1,169
+10.6%
1,180
+11.6%
1,106
+4.6%
1,114
+5.4%
1,205
+14.0%
1,140
+7.9%
2/27 [3929] [信用] [東M]
ソーシャルワイヤー
600
2
-40
-2.56%
1,561
1,521
1,561
+2.6%
1,575
+3.6%
1,525
+0.3%
1,525
+0.3%
1,695
+11.4%
1,689
+11.0%
中止 [6327] [信用] [JQ]
北川精機
3,450
100
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
2/24 [9416] [貸借] [東1]
ビジョン
4,050
5
-112
-3.01%
3,715
3,603
3,690
+2.4%
3,780
+4.9%
3,590
-0.4%
3,615
+0.3%
3,635
+0.9%
4,260
+18.2%
2/23 [6406] [貸借] [東1]
フジテック
18,350
100
-25
-1.97%
1,269
1,244
1,251
+0.6%
1,302
+4.7%
1,249
+0.4%
1,296
+4.2%
1,316
+5.8%
1,269
+2.0%
2/23 [8596] [信用] [東2]
九州リースサービス
3,000
5
-20
-2.56%
780
760
786
+3.4%
820
+7.9%
786
+3.4%
805
+5.9%
925
+21.7%
863
+13.6%
2/22 [3267] [信用] [東M]
フィル・カンパニー
800
1
-124
-3.02%
4,110
3,986
4,050
+1.6%
4,520
+13.4%
4,045
+1.5%
4,400
+10.4%
4,355
+9.3%
3,790
-4.9%
2/22 [8530] [貸借] [東1]
中京銀行
850
10
-36
-1.54%
2,341
2,305
2,310
+0.2%
2,323
+0.8%
2,295
-0.4%
2,311
+0.3%
2,358
+2.3%
2,349
+1.9%
2/21 [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
3,400
10
-17
-2.45%
693
676
693
+2.5%
711
+5.2%
689
+1.9%
695
+2.8%
742
+9.8%
804
+18.9%
2/17 [6093] [貸借] [東1]
エスクロー・エージェント・ジャパン
1,000
1
-42
-2.52%
1,668
1,626
1,701
+4.6%
1,711
+5.2%
1,652
+1.6%
1,663
+2.3%
1,646
+1.2%
1,513
-6.9%
2/16 [1712] [売禁] [東1]
ダイセキ環境ソリューション
3,200
5
-49
-2.97%
1,651
1,602
1,575
-1.7%
1,602
+0.0%
1,572
-1.9%
1,523
-4.9%
1,555
-2.9%
1,523
-4.9%
2/15 [3836] [信用] [JQ]
アバント
1,890
3
-27
-2.97%
909
882
887
+0.6%
929
+5.3%
886
+0.5%
910
+3.2%
878
-0.5%
878
-0.5%
2/14 [6663] [信用] [JQ]
太洋工業
1,000
10
-14
-2.81%
498
484
502
+3.7%
520
+7.4%
500
+3.3%
506
+4.5%
508
+5.0%
905
+87.0%
1/31 [6196] [信用] [東M]
ストライク
2,500
1
-160
-3.01%
5,320
5,160
5,200
+0.8%
5,320
+3.1%
5,120
-0.8%
5,180
+0.4%
4,900
-5.0%
5,350
+3.7%
1/24 [6264] [信用] [東M]
マルマエ
2,790
2
-37
-2.95%
1,255
1,218
1,234
+1.3%
1,352
+11.0%
1,218
+0.0%
1,350
+10.8%
1,315
+8.0%
1,768
+45.2%
1/11 [5757] [信用] [名2]
CKサンエツ
936
10
-34
-1.99%
1,711
1,677
1,677
+0.0%
1,703
+1.6%
1,675
-0.1%
1,692
+0.9%
1,682
+0.3%
1,730
+3.2%
1/11 [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
6,750
10
-14
-2.41%
580
566
575
+1.6%
578
+2.1%
567
+0.2%
575
+1.6%
570
+0.7%
680
+20.1%
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.