[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! 【スタンダード/情報･通信業】 売上高:82040 当期純利益:13990 総資産:84310 時価:605億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,646 | 1,647 | 1,602 | 1,607 | 183,700 | -51,300 | 98% | ▼ | 2828 | 0 | 14 | 97% | 10% |
| 20250729 | 1,600 | 1,688 | 1,587 | 1,615 | 457,400 | 273,700 | 100% | ▲ | 1771 | 0 | 4 | 97% | 11% |
| 20250730 | 1,615 | 1,655 | 1,608 | 1,655 | 1,055,700 | 598,300 | 102% | ▲▲ | 7111 | 10 | 11 | 99% | 14% |
| 20250731 | 1,658 | 1,669 | 1,642 | 1,667 | 129,000 | -926,700 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 14% |
| 20250801 | 1,664 | 1,697 | 1,653 | 1,694 | 198,100 | 69,100 | 102% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 14% |
| 20250804 | 1,633 | 1,676 | 1,623 | 1,654 | 175,400 | -22,700 | 98% | ▼ | 8888 | 0 | 9 | 98% | 6% |
| 20250805 | 1,673 | 1,676 | 1,600 | 1,600 | 240,700 | 65,300 | 97% | ▼▼ | 4717 | 0 | 9 | 94% | 3% |
| 20250806 | 1,606 | 1,626 | 1,590 | 1,597 | 212,700 | -28,000 | 100% | ▼▼▼ | 8888 | 24 | 6 | 94% | 2% |
| 20250807 | 1,607 | 1,645 | 1,600 | 1,618 | 155,400 | -57,300 | 101% | ▲ | 2222 | 0 | 5 | 96% | 4% |
| 20250808 | 1,615 | 1,628 | 1,548 | 1,558 | 464,800 | 309,400 | 96% | ▼ | 7717 | 0 | 4 | 92% | 0% |
| 20250812 | 1,578 | 1,670 | 1,574 | 1,648 | 455,300 | -9,500 | 106% | ▲ | 2282 | 0 | 3 | 97% | 6% |
| 20250813 | 1,648 | 1,654 | 1,613 | 1,650 | 172,300 | -283,000 | 100% | ▲▲ | 8222 | 0 | 3 | 97% | 6% |
| 20250814 | 1,650 | 1,711 | 1,640 | 1,703 | 274,000 | 101,700 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20250815 | 1,724 | 1,763 | 1,711 | 1,748 | 276,700 | 2,700 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250818 | 1,762 | 1,796 | 1,746 | 1,767 | 244,900 | -31,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250819 | 1,768 | 1,780 | 1,733 | 1,733 | 186,700 | -58,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250820 | 1,730 | 1,734 | 1,660 | 1,660 | 267,200 | 80,500 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20250821 | 1,671 | 1,690 | 1,668 | 1,679 | 164,000 | -103,200 | 101% | ▲ | 8282 | 51 | 0 | 95% | 8% |
| 20250822 | 1,690 | 1,697 | 1,668 | 1,677 | 129,900 | -34,100 | 100% | ▼ | 2528 | 51 | 0 | 95% | 8% |
| 20250825 | 1,661 | 1,688 | 1,653 | 1,682 | 149,100 | 19,200 | 100% | ▲ | 7771 | 51 | 0 | 95% | 8% |
| 20250826 | 1,688 | 1,697 | 1,671 | 1,680 | 102,800 | -46,300 | 100% | ▼ | 2228 | 51 | 0 | 95% | 8% |
| 20250827 | 1,676 | 1,676 | 1,644 | 1,670 | 154,200 | 51,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 3663 | Nomura Asset Management Singapore Limited | 181,400 | 1% | ▲ | |
| 2025-07-30 | 3663 | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -623,655 |
| 2025-07-30 | 3663 | Nomura International plc | 14,211 | 0% | ▼ | -196,568 |
| 2025-07-29 | 3663 | GOLDMAN SACHS INTERNATIONAL | 623,655 | 2% | ▲ | 25,500 |
| 2025-07-29 | 3663 | Nomura International plc | 210,779 | 1% | ▼ | -9,829 |
| 2025-07-28 | 3663 | GOLDMAN SACHS INTERNATIONAL | 598,155 | 2% | ▲ | 50,500 |
| 2025-07-28 | 3663 | Nomura International plc | 220,608 | 1% | ▲ | 35,466 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 597,200 | 20,600 | 463,900 | 20,600 | 133,300 | 0 |
| 2025-08-15 | 621,200 | 23,500 | 501,800 | 23,500 | 119,400 | 0 |
| 2025-08-08 | 658,900 | 19,200 | 479,300 | 19,200 | 179,600 | 0 |
| 2025-08-01 | 633,700 | 24,700 | 463,000 | 24,700 | 170,700 | 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 |