2022年 立会外分売 実施結果

2022年 | 2021年 | 2020年 | 2019年 | 2018年 | 2017年 | 2016年 | 2015年 | 2014年 | 2013年 | 2012年 | 2011年 | 2010年 | 2009年 |

2022年に実施された立会外分売65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
12/2 [5009] [貸借] [東S]
富士興産
4,300
50
-28
-2.49%
1,126
1,098
1,130
+2.9%
1,135
+3.4%
1,117
+1.7%
1,118
+1.8%
-
-
-
-
11/29 [4972] [信用] [東S]
綜研化学
993
30
-53
-3.00%
1,765
1,712
1,743
+1.8%
1,750
+2.2%
1,740
+1.6%
1,743
+1.8%
-
-
-
-
11/29 [7081] [信用] [東S]
コーユーレンティア
2,700
10
-45
-3.01%
1,497
1,452
1,467
+1.0%
1,486
+2.3%
1,462
+0.7%
1,480
+1.9%
-
-
-
-
11/28 [2831] [信用] [東S]
はごろもフーズ
400
10
-91
-3.00%
3,035
2,944
2,955
+0.4%
2,985
+1.4%
2,954
+0.3%
2,971
+0.9%
-
-
-
-
11/28 [3963] [貸借] [東P]
シンクロ・フード
13,000
100
-13
-2.44%
532
519
519
+0.0%
524
+1.0%
494
-4.8%
496
-4.4%
-
-
-
-
11/25 [4481] [貸借] [東P]
ベース
4,000
100
-112
-2.99%
3,750
3,638
3,800
+4.5%
4,085
+12.3%
3,790
+4.2%
4,010
+10.2%
-
-
-
-
11/25 [7042] [信用] [東S]
アクセスグループ・ホールディングス
600
15
-22
-2.92%
753
731
758
+3.7%
758
+3.7%
744
+1.8%
745
+1.9%
-
-
-
-
11/24 [5986] [貸借] [東S]
モリテックスチール
6,767
50
-7
-2.88%
243
236
248
+5.1%
257
+8.9%
243
+3.0%
249
+5.5%
-
-
-
-
11/22 [5368] [信用] [東S]
日本インシュレーション
4,300
50
-25
-2.99%
835
810
810
+0.0%
813
+0.4%
810
+0.0%
813
+0.4%
-
-
-
-
11/22 [9362] [信用] [東S]
兵機海運
600
20
-55
-3.00%
1,833
1,778
1,813
+2.0%
1,841
+3.5%
1,811
+1.9%
1,834
+3.1%
-
-
-
-
11/21 [3392] [信用] [東S]
デリカフーズホールディングス
4,000
100
-14
-2.89%
484
470
475
+1.1%
482
+2.6%
473
+0.6%
478
+1.7%
-
-
-
-
11/15 [1850] [信用] [東S]
南海辰村建設
3,600
20
-9
-2.89%
311
302
302
+0.0%
303
+0.3%
301
-0.3%
301
-0.3%
-
-
-
-
11/15 [7466] [信用] [東P]
SPK
1,280
20
-41
-2.99%
1,373
1,332
1,400
+5.1%
1,400
+5.1%
1,381
+3.7%
1,384
+3.9%
-
-
-
-
10/28 [3546] [貸借] [東P]
アレンザホールディングス
3,400
30
-28
-3.02%
927
899
935
+4.0%
955
+6.2%
934
+3.9%
950
+5.7%
930
+3.4%
-
-
10/14 [4772] [信用] [東G]
ストリームメディアコーポレーション
15,000
30
-5
-3.38%
148
143
133
-7.0%
136
-4.9%
130
-9.1%
135
-5.6%
133
-7.0%
138
-3.5%
10/13 [9976] [信用] [東S]
セキチュー
2,190
40
-70
-3.96%
1,766
1,696
1,650
-2.7%
1,657
-2.3%
1,603
-5.5%
1,603
-5.5%
1,418
-16.4%
1,298
-23.5%
10/11 [7624] [信用] [東S]
NaITO
16,000
100
-4
-2.48%
161
157
157
+0.0%
158
+0.6%
155
-1.3%
155
-1.3%
155
-1.3%
153
-2.5%
9/7 [6194] [貸借] [東P]
アトラエ
2,700
2
-30
-2.00%
1,500
1,470
1,505
+2.4%
1,516
+3.1%
1,455
-1.0%
1,459
-0.7%
1,580
+7.5%
1,730
+17.7%
9/2 [6570] [貸借] [東S]
共和コーポレーション
200
5
-15
-2.95%
508
493
522
+5.9%
524
+6.3%
507
+2.8%
507
+2.8%
505
+2.4%
506
+2.6%
9/1 [9039] [貸借] [東P]
サカイ引越センター
6,000
20
-138
-3.00%
4,605
4,467
4,500
+0.7%
4,640
+3.9%
4,480
+0.3%
4,610
+3.2%
4,650
+4.1%
4,755
+6.4%
8/29 [2311] [信用] [東P]
エプコ
4,190
100
-23
-3.52%
654
631
645
+2.2%
653
+3.5%
642
+1.7%
650
+3.0%
645
+2.2%
643
+1.9%
8/26 [1850] [信用] [東S]
南海辰村建設
3,600
20
-9
-2.71%
332
323
323
+0.0%
326
+0.9%
321
-0.6%
323
+0.0%
322
-0.3%
322
-0.3%
8/25 [4435] [貸借] [東G]
カオナビ
2,000
35
-83
-3.01%
2,758
2,675
2,780
+3.9%
2,952
+10.4%
2,721
+1.7%
2,937
+9.8%
2,785
+4.1%
2,463
-7.9%
8/25 [4766] [信用] [東S]
ピーエイ
3,600
50
-5
-2.99%
167
162
163
+0.6%
163
+0.6%
161
-0.6%
162
+0.0%
193
+19.1%
164
+1.2%
8/24 [6360] [信用] [東S]
東京自働機械製作所
673
20
-61
-3.83%
1,591
1,530
1,591
+4.0%
1,591
+4.0%
1,562
+2.1%
1,562
+2.1%
1,562
+2.1%
1,720
+12.4%
8/23 [7325] [信用] [東G]
アイリックコーポレーション
500
5
-23
-2.94%
783
760
798
+5.0%
798
+5.0%
776
+2.1%
777
+2.2%
778
+2.4%
731
-3.8%
8/23 [9837] [貸借] [東P]
モリト
3,500
100
-22
-3.06%
718
696
719
+3.3%
732
+5.2%
716
+2.9%
721
+3.6%
722
+3.7%
699
+0.4%
8/22 [4450] [信用] [東G]
パワーソリューションズ
200
6
-81
-3.18%
2,546
2,465
2,696
+9.4%
2,749
+11.5%
2,660
+7.9%
2,670
+8.3%
2,570
+4.3%
2,532
+2.7%
8/4 [6552] [貸借] [東S]
GameWith
9,100
100
-11
-2.76%
398
387
403
+4.1%
418
+8.0%
401
+3.6%
417
+7.8%
400
+3.4%
394
+1.8%
7/21 [7466] [信用] [東P]
SPK
2,640
20
-41
-2.94%
1,393
1,352
1,355
+0.2%
1,386
+2.5%
1,355
+0.2%
1,372
+1.5%
1,420
+5.0%
1,425
+5.4%
6/28 [3418] [信用] [東G]
バルニバービ
1,000
10
-30
-3.05%
985
955
976
+2.2%
985
+3.1%
975
+2.1%
985
+3.1%
1,000
+4.7%
990
+3.7%
6/23 [2391] [信用] [東S]
プラネット
1,200
40
-51
-4.00%
1,275
1,224
1,224
+0.0%
1,224
+0.0%
1,220
-0.3%
1,222
-0.2%
1,229
+0.4%
1,230
+0.5%
6/22 [7674] [信用] [東G]
NATTY SWANKYホールディングス
1,000
10
-90
-3.00%
3,000
2,910
2,913
+0.1%
2,914
+0.1%
2,904
-0.2%
2,912
+0.1%
3,090
+6.2%
3,185
+9.5%
6/21 [7081] [信用] [東S]
コーユーレンティア
1,000
10
-37
-3.01%
1,230
1,193
1,231
+3.2%
1,270
+6.5%
1,231
+3.2%
1,244
+4.3%
1,300
+9.0%
1,338
+12.2%
6/13 [7723] [貸借] [東P]
愛知時計電機
770
10
-44
-2.99%
1,471
1,427
1,464
+2.6%
1,478
+3.6%
1,445
+1.3%
1,456
+2.0%
1,323
-7.3%
1,419
-0.6%
5/31 [4404] [貸借] [東S]
ミヨシ油脂
2,000
50
-31
-2.99%
1,036
1,005
1,035
+3.0%
1,069
+6.4%
1,033
+2.8%
1,047
+4.2%
1,045
+4.0%
1,013
+0.8%
5/30 [2831] [信用] [東S]
はごろもフーズ
400
10
-92
-2.98%
3,085
2,993
2,995
+0.1%
3,010
+0.6%
2,989
-0.1%
2,998
+0.2%
3,000
+0.2%
3,015
+0.7%
5/27 [7377] [信用] [東S]
DNホールディングス
2,780
90
-36
-3.43%
1,051
1,015
1,098
+8.2%
1,118
+10.1%
1,083
+6.7%
1,096
+8.0%
1,103
+8.7%
1,103
+8.7%
5/25 [6147] [信用] [東S]
ヤマザキ
2,000
30
-11
-2.82%
390
379
366
-3.4%
374
-1.3%
364
-4.0%
373
-1.6%
365
-3.7%
362
-4.5%
5/24 [6237] [貸借] [東P]
イワキポンプ
5,000
30
-30
-3.06%
980
950
978
+2.9%
978
+2.9%
948
-0.2%
952
+0.2%
970
+2.1%
936
-1.5%
5/24 [6485] [貸借] [東P]
前澤給装工業
2,880
50
-30
-3.56%
843
813
858
+5.5%
860
+5.8%
819
+0.7%
821
+1.0%
833
+2.5%
896
+10.2%
5/23 [9362] [信用] [東S]
兵機海運
600
20
-41
-2.99%
1,371
1,330
1,400
+5.3%
1,430
+7.5%
1,389
+4.4%
1,394
+4.8%
1,480
+11.3%
1,550
+16.5%
5/18 [3541] [貸借] [東G]
農業総合研究所
10,000
100
-10
-3.03%
330
320
338
+5.6%
359
+12.2%
333
+4.1%
345
+7.8%
385
+20.3%
352
+10.0%
5/18 [8996] [信用] [福Q]
ハウスフリーダム
1,620
20
-17
-2.90%
586
569
583
+2.5%
583
+2.5%
566
-0.5%
571
+0.4%
575
+1.1%
609
+7.0%
5/17 [2987] [信用] [東G]
タスキ
5,800
50
-21
-3.11%
676
655
666
+1.7%
703
+7.3%
661
+0.9%
690
+5.3%
786
+20.0%
756
+15.4%
5/10 [3030] [信用] [東P]
ハブ
5,040
10
-15
-2.95%
508
493
488
-1.0%
488
-1.0%
471
-4.5%
482
-2.2%
475
-3.7%
615
+24.7%
3/25 [9206] [信用] [東2]
スターフライヤー
1,432
30
-104
-4.00%
2,602
2,498
2,498
+0.0%
2,503
+0.2%
2,488
-0.4%
2,498
+0.0%
2,416
-3.3%
2,381
-4.7%
3/24 [2391] [信用] [JQ]
プラネット
1,200
40
-56
-3.96%
1,414
1,358
1,358
+0.0%
1,360
+0.1%
1,352
-0.4%
1,357
-0.1%
1,350
-0.6%
1,318
-2.9%
3/18 [8138] [信用] [東2]
三京化成
430
6
-112
-3.48%
3,215
3,103
3,020
-2.7%
3,110
+0.2%
2,988
-3.7%
3,100
-0.1%
3,200
+3.1%
3,022
-2.6%
3/16 [3501] [貸借] [東1]
住江織物
2,345
20
-48
-3.02%
1,589
1,541
1,607
+4.3%
1,628
+5.6%
1,589
+3.1%
1,596
+3.6%
1,724
+11.9%
1,798
+16.7%
3/15 [2814] [信用] [JQ]
佐藤食品工業
250
3
-43
-3.03%
1,421
1,378
1,376
-0.1%
1,379
+0.1%
1,373
-0.4%
1,374
-0.3%
1,385
+0.5%
1,498
+8.7%
3/15 [7723] [貸借] [東1]
愛知時計電機
770
10
-48
-3.03%
1,584
1,536
1,604
+4.4%
1,645
+7.1%
1,587
+3.3%
1,604
+4.4%
1,654
+7.7%
1,526
-0.7%
3/4 [7208] [信用] [東2]
カネミツ
1,192
30
-22
-3.00%
733
711
706
-0.7%
711
+0.0%
706
-0.7%
710
-0.1%
700
-1.5%
716
+0.7%
3/4 [7425] [信用] [JQ]
初穂商事
321
1
-52
-3.04%
1,708
1,656
1,669
+0.8%
1,675
+1.1%
1,666
+0.6%
1,666
+0.6%
1,671
+0.9%
1,830
+10.5%
2/25 [3963] [貸借] [東1]
シンクロ・フード
7,000
100
-6
-2.47%
243
237
237
+0.0%
268
+13.1%
235
-0.8%
262
+10.5%
267
+12.7%
288
+21.5%
2/25 [7376] [信用] [東M]
BCC
400
5
-27
-3.03%
891
864
906
+4.9%
936
+8.3%
877
+1.5%
913
+5.7%
953
+10.3%
1,047
+21.2%
2/22 [1847] [信用] [東1]
イチケン
1,100
10
-56
-3.04%
1,844
1,788
1,869
+4.5%
1,909
+6.8%
1,847
+3.3%
1,885
+5.4%
1,946
+8.8%
1,944
+8.7%
2/22 [3461] [信用] [東M]
パルマ
3,300
30
-13
-3.17%
410
397
386
-2.8%
395
-0.5%
381
-4.0%
385
-3.0%
386
-2.8%
357
-10.1%
2/21 [2987] [信用] [東M]
タスキ
5,800
50
-24
-3.03%
791
767
753
-1.8%
772
+0.7%
745
-2.9%
750
-2.2%
763
-0.5%
879
+14.6%
2/21 [8996] [信用] [福Q]
ハウスフリーダム
667
20
-17
-2.86%
594
577
577
+0.0%
582
+0.9%
576
-0.2%
579
+0.3%
587
+1.7%
597
+3.5%
2/18 [6850] [貸借] [東1]
チノー
4,500
100
-53
-3.48%
1,525
1,472
1,510
+2.6%
1,511
+2.6%
1,483
+0.7%
1,500
+1.9%
1,534
+4.2%
1,666
+13.2%
2/18 [8996] [信用] [福Q]
ハウスフリーダム
2,000
20
-18
-2.95%
611
593
615
+3.7%
615
+3.7%
592
-0.2%
594
+0.2%
586
-1.2%
597
+0.7%
2/17 [2612] [信用] [東1]
かどや製油
3,200
50
-108
-3.00%
3,605
3,497
3,505
+0.2%
3,555
+1.7%
3,500
+0.1%
3,530
+0.9%
3,585
+2.5%
3,830
+9.5%
2/16 [7089] [信用] [東M]
フォースタートアップス
1,740
50
-76
-2.99%
2,543
2,467
2,393
-3.0%
2,463
-0.2%
2,306
-6.5%
2,343
-5.0%
2,182
-11.6%
2,266
-8.1%
1/25 [7808] [信用] [JQ]
シー・エス・ランバー
600
10
-78
-2.51%
3,110
3,032
3,160
+4.2%
3,170
+4.6%
2,889
-4.7%
2,920
-3.7%
2,864
-5.5%
2,731
-9.9%
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.