[3696]セレス:【広告サイト】国内最大級のスマホ向けポイントサイト
Yahoo! 【プライム/25情報･通信業】 売上高:277060 当期純利益:14800 総資産:329760 時価:217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 2,000 | 2,117 | 1,974 | 2,062 | 2,154,100 | 2,043,300 | 115% | ▲▲▲ | 1111 | 41 | 0 | 100% | 42% |
| 20260507 | 2,063 | 2,099 | 1,901 | 1,928 | 778,800 | -1,375,300 | 94% | ▼ | 8828 | 22 | 0 | 94% | 30% |
| 20260508 | 1,940 | 2,021 | 1,902 | 1,985 | 359,800 | -419,000 | 103% | ▲ | 8282 | 0 | 0 | 96% | 33% |
| 20260520 | 1,871 | 1,876 | 1,779 | 1,790 | 231,600 | 131,800 | 95% | ▼ | 7777 | 0 | 0 | 87% | 20% |
| 20260512 | 1,904 | 1,933 | 1,875 | 1,876 | 207,500 | 23,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 26% |
| 20260518 | 1,932 | 1,954 | 1,859 | 1,888 | 184,500 | 23,400 | 99% | ▼ | 1717 | 0 | 0 | 92% | 27% |
| 20260511 | 1,994 | 2,012 | 1,944 | 1,944 | 183,700 | -176,100 | 98% | ▼ | 8228 | 0 | 0 | 94% | 30% |
| 20260513 | 1,901 | 1,945 | 1,886 | 1,907 | 183,300 | -24,200 | 102% | ▲ | 2282 | 0 | 0 | 92% | 28% |
| 20260515 | 1,887 | 1,943 | 1,887 | 1,914 | 161,100 | 21,300 | 104% | ▲ | 1171 | 51 | 0 | 93% | 28% |
| 20260522 | 1,838 | 1,842 | 1,774 | 1,801 | 156,000 | 32,200 | 98% | ▼ | 7717 | 0 | 0 | 87% | 21% |
| 20260514 | 1,902 | 1,913 | 1,845 | 1,847 | 139,800 | -43,500 | 97% | ▼ | 8828 | 51 | 0 | 90% | 24% |
| 20260423 | 1,548 | 1,548 | 1,493 | 1,506 | 130,100 | 51,000 | 98% | ▼▼ | 7777 | 0 | 5 | 96% | 6% |
| 20260521 | 1,830 | 1,864 | 1,815 | 1,838 | 123,800 | -107,800 | 103% | ▲ | 8282 | 0 | 0 | 89% | 23% |
| 20260430 | 1,480 | 1,795 | 1,466 | 1,795 | 110,800 | 36,600 | 120% | ▲▲ | 1771 | 0 | 1 | 100% | 25% |
| 20260427 | 1,491 | 1,501 | 1,465 | 1,491 | 110,000 | 6,200 | 100% | ▼▼▼▼ | 7777 | 24 | 3 | 95% | 5% |
| 20260424 | 1,492 | 1,506 | 1,483 | 1,495 | 103,800 | -26,300 | 99% | ▼▼▼ | 8888 | 24 | 4 | 96% | 5% |
| 20260519 | 1,913 | 1,918 | 1,883 | 1,889 | 99,800 | -84,700 | 100% | ▲ | 8282 | 51 | 0 | 92% | 27% |
| 20260422 | 1,550 | 1,567 | 1,530 | 1,531 | 79,100 | -77,500 | 99% | ▼ | 8888 | 0 | 6 | 98% | 8% |
| 20260428 | 1,495 | 1,499 | 1,472 | 1,495 | 74,200 | -35,800 | 100% | ▲ | 8222 | 0 | 2 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 350,790 | 3% | ▼ | -24,300 |
| 2026-05-01 | 3696 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -75,100 |
| 2026-05-01 | 3696 | GOLDMAN SACHS INTERNATIONAL | 259,193 | 2% | ▼ | -79,300 |
| 2026-05-01 | 3696 | JPM Securities Japan Co Ltd. | 216,400 | 2% | ▼ | -66,700 |
| 2026-05-01 | 3696 | UBS AG | 46,786 | 0% | ▼ | -25,700 |
| 2026-05-07 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 366,990 | 3% | ▲ | 16,200 |
| 2026-05-07 | 3696 | JPM Securities Japan Co Ltd. | 202,600 | 2% | ▼ | -13,800 |
| 2026-05-08 | 3696 | MERRILL LYNCH INTERNATIONAL | 61,225 | 1% | ▲ | |
| 2026-05-08 | 3696 | GOLDMAN SACHS INTERNATIONAL | 253,093 | 2% | ▼ | -6,100 |
| 2026-05-08 | 3696 | 野村證券株式会社 | 62,270 | 1% | ▲ | 2,600 |
| 2026-05-08 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 407,090 | 3% | ▲ | 40,100 |
| 2026-05-20 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 502,790 | 4% | ▲ | 11,500 |
| 2026-05-20 | 3696 | Nomura International plc | 65,918 | 1% | ▲ | |
| 2026-05-20 | 3696 | JPM Securities Japan Co Ltd. | 147,900 | 1% | ▼ | -19,300 |
| 2026-05-12 | 3696 | Citigroup Global Markets Limited | 120,500 | 1% | ▼ | -700 |
| 2026-05-12 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 426,490 | 4% | ▲ | 19,400 |
| 2026-05-18 | 3696 | JPM Securities Japan Co Ltd. | 167,200 | 1% | ▼ | -14,000 |
| 2026-05-18 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 471,290 | 4% | ▼ | -5,600 |
| 2026-05-11 | 3696 | MERRILL LYNCH INTERNATIONAL | 59,825 | 0% | ▼ | -1,400 |
| 2026-05-11 | 3696 | JPM Securities Japan Co Ltd. | 192,600 | 2% | ▼ | -10,000 |
| 2026-05-11 | 3696 | GOLDMAN SACHS INTERNATIONAL | 260,893 | 2% | ▲ | 7,800 |
| 2026-05-13 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 442,990 | 4% | ▲ | 16,500 |
| 2026-05-13 | 3696 | GOLDMAN SACHS INTERNATIONAL | 266,793 | 2% | ▲ | 5,900 |
| 2026-05-13 | 3696 | JPM Securities Japan Co Ltd. | 181,200 | 1% | ▼ | -11,400 |
| 2026-05-15 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 476,890 | 4% | ▲ | 11,500 |
| 2026-05-15 | 3696 | 野村證券株式会社 | 60,170 | 0% | ▼ | -2,100 |
| 2026-05-15 | 3696 | GOLDMAN SACHS INTERNATIONAL | 264,593 | 2% | ▼ | -2,200 |
| 2026-05-14 | 3696 | モルガン・スタンレーMUFG証券株式会社 | 465,390 | 4% | ▲ | 22,400 |
| 2026-04-23 | 3696 | GOLDMAN SACHS INTERNATIONAL | 338,493 | 3% | ▼ | -900 |
| 2026-05-21 | 3696 | 野村證券株式会社 | 61,070 | 1% | ▲ | 900 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 590,900 | 30,200 | 368,600 | 5,700 | 222,300 | 24,500 |
| 2026-05-01 | 778,300 | 65,800 | 341,700 | 6,100 | 436,600 | 59,700 |
| 2026-05-15 | 707,700 | 36,000 | 374,800 | 6,200 | 332,900 | 29,800 |