[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:620億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251008 | 1,796 | 1,823 | 1,786 | 1,789 | 91,900 | -51,300 | 100% | ▼▼ | 2288 | 51 | 0 | 93% | 2% |
| 20251009 | 1,780 | 1,795 | 1,733 | 1,733 | 210,000 | 118,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251010 | 1,740 | 1,765 | 1,734 | 1,757 | 116,100 | -93,900 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251014 | 1,717 | 1,749 | 1,682 | 1,694 | 168,700 | 52,600 | 96% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251015 | 1,699 | 1,712 | 1,685 | 1,690 | 82,000 | -86,700 | 100% | ▼▼ | 8288 | 0 | 0 | 87% | 0% |
| 20251016 | 1,690 | 1,704 | 1,646 | 1,657 | 144,300 | 62,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251017 | 1,640 | 1,645 | 1,590 | 1,592 | 172,100 | 27,800 | 96% | ▼▼▼▼ | 7777 | 24 | 5 | 82% | 0% |
| 20251020 | 1,620 | 1,660 | 1,608 | 1,652 | 127,600 | -44,500 | 104% | ▲ | 2282 | 51 | 3 | 86% | 4% |
| 20251021 | 1,684 | 1,707 | 1,655 | 1,682 | 206,100 | 78,500 | 102% | ▲▲ | 1111 | 40 | 0 | 87% | 6% |
| 20251022 | 1,688 | 1,745 | 1,684 | 1,717 | 237,800 | 31,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 89% | 8% |
| 20251023 | 1,705 | 1,770 | 1,701 | 1,729 | 190,100 | -47,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 89% | 9% |
| 20251024 | 1,725 | 1,732 | 1,686 | 1,690 | 132,000 | -58,100 | 98% | ▼ | 8828 | 0 | 0 | 87% | 6% |
| 20251027 | 1,725 | 1,750 | 1,714 | 1,735 | 163,200 | 31,200 | 103% | ▲ | 1141 | 0 | 0 | 90% | 9% |
| 20251028 | 1,750 | 1,750 | 1,699 | 1,710 | 194,600 | 31,400 | 99% | ▼ | 4717 | 0 | 0 | 91% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3663 | Nomura Asset Management Singapore Limited | 263,600 | 1% | ▲ | 45,300 |
| 2025-10-21 | 3663 | Nomura Asset Management Singapore Limited | 218,300 | 1% | ▲ | 36,900 |
| 2025-10-20 | 3663 | GOLDMAN SACHS INTERNATIONAL | 342,379 | 1% | ▲ | 16,300 |
| 2025-10-17 | 3663 | GOLDMAN SACHS INTERNATIONAL | 326,079 | 1% | ▲ | 59,600 |
| 2025-10-15 | 3663 | GOLDMAN SACHS INTERNATIONAL | 266,479 | 1% | ▲ | 39,100 |
| 2025-10-09 | 3663 | GOLDMAN SACHS INTERNATIONAL | 227,379 | 1% | ▲ | 20,900 |
| 2025-10-03 | 3663 | GOLDMAN SACHS INTERNATIONAL | 206,479 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 893,800 | 20,500 | 747,800 | 20,500 | 146,000 | 0 |
| 2025-10-10 | 893,700 | 19,900 | 751,100 | 19,900 | 142,600 | 0 |
| 2025-10-03 | 875,700 | 20,100 | 743,600 | 20,100 | 132,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-20 11:14 | S100WVCF | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
| 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 |