[3663]セルシス:【ソフト開発】デジタル機器向けソフト開発電子書籍閲覧ソフト
Yahoo! 【プライム/25情報・通信業】 売上高:82040 当期純利益:13990 総資産:84310 時価:651億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250905 | 1,789 | 1,825 | 1,782 | 1,825 | 150,300 | 22,700 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 17% |
20250908 | 1,820 | 1,847 | 1,818 | 1,842 | 230,400 | 80,100 | 101% | ▲▲▲ | 1111 | 41 | 12 | 100% | 12% |
20250909 | 1,838 | 1,857 | 1,818 | 1,821 | 175,400 | -55,000 | 99% | ▼ | 2528 | 0 | 12 | 99% | 10% |
20250910 | 1,836 | 1,885 | 1,835 | 1,879 | 232,000 | 56,600 | 103% | ▲ | 1171 | 0 | 11 | 100% | 13% |
20250911 | 1,851 | 1,871 | 1,843 | 1,864 | 148,500 | -83,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
20250912 | 1,864 | 1,878 | 1,848 | 1,863 | 74,300 | -74,200 | 100% | ▼▼ | 2228 | 51 | 0 | 99% | 12% |
20250916 | 1,880 | 1,889 | 1,849 | 1,854 | 105,400 | 31,100 | 100% | ▼▼▼ | 1117 | 51 | 0 | 99% | 12% |
20250917 | 1,844 | 1,851 | 1,825 | 1,839 | 88,600 | -16,800 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 98% | 11% |
20250918 | 1,850 | 1,885 | 1,840 | 1,882 | 99,900 | 11,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
20250919 | 1,889 | 1,912 | 1,869 | 1,881 | 283,000 | 183,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 13% |
20250922 | 1,900 | 1,911 | 1,871 | 1,871 | 216,500 | -66,500 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 12% |
20250924 | 1,873 | 1,909 | 1,864 | 1,906 | 142,400 | -74,100 | 102% | ▲ | 8882 | 0 | 0 | 100% | 14% |
20250925 | 1,888 | 1,926 | 1,881 | 1,916 | 147,600 | 5,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
20250926 | 1,916 | 1,964 | 1,914 | 1,932 | 238,300 | 90,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
20250929 | 1,940 | 1,940 | 1,905 | 1,924 | 120,800 | -117,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 11% |
20250930 | 1,934 | 1,936 | 1,871 | 1,876 | 148,000 | 27,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
20251001 | 1,875 | 1,875 | 1,821 | 1,823 | 157,700 | 9,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
20251002 | 1,826 | 1,850 | 1,760 | 1,762 | 170,800 | 13,100 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
20251003 | 1,767 | 1,788 | 1,754 | 1,759 | 113,500 | -57,300 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
20251006 | 1,811 | 1,833 | 1,791 | 1,826 | 123,900 | 10,400 | 104% | ▲ | 1111 | 0 | 0 | 95% | 4% |
20251007 | 1,811 | 1,822 | 1,785 | 1,795 | 143,200 | 19,300 | 98% | ▼ | 7747 | 0 | 0 | 93% | 2% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-26 | 866,900 | 26,200 | 751,100 | 26,200 | 115,800 | 0 |
2025-09-19 | 697,800 | 26,400 | 578,300 | 26,400 | 119,500 | 0 |
2025-09-12 | 688,200 | 25,700 | 573,600 | 25,700 | 114,600 | 0 |
2025-09-05 | 569,400 | 23,300 | 451,100 | 23,300 | 118,300 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-07-07 10:31 | S100WALL | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
2024-10-04 10:21 | S100UHJE | LINE Digital Frontier株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
2024-10-04 10:21 | S100UHJC | 株式会社イーブックイニシアティブジャパン | 訂正報告書(大量保有報告書・変更報告書) |
2024-09-30 11:34 | S100UGEM | LINE Digital Frontier株式会社 | 変更報告書 |
2024-09-30 11:34 | S100UFC3 | 株式会社イーブックイニシアティブジャパン | 変更報告書 |