| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 206 | 208 | 205 | 208 | 10,300 | 3 | 101% | 101% | 468% | ▲ | 100% | 102% | 104% | 97% | 105% |
| 20240925 | 204 | 206 | 204 | 204 | 4,700 | -4 | 98% | 100% | 46% | ▼ | 100% | 102% | 103% | 95% | 103% |
| 20240926 | 205 | 205 | 204 | 205 | 4,300 | 1 | 100% | 100% | 91% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20240927 | 207 | 207 | 206 | 207 | 1,700 | 2 | 101% | 100% | 40% | ▲▲ | 100% | 100% | 100% | 96% | 104% |
| 20240930 | 207 | 207 | 202 | 206 | 12,700 | -1 | 100% | 100% | 747% | ▼ | 101% | 101% | 102% | 96% | 104% |
| 20241001 | 206 | 208 | 204 | 208 | 26,200 | 2 | 101% | 101% | 206% | ▲ | 100% | 100% | 101% | 97% | 105% |
| 20241002 | 208 | 210 | 208 | 209 | 8,800 | 1 | 100% | 100% | 34% | ▲▲ | 99% | 100% | 104% | 99% | 105% |
| 20241003 | 207 | 209 | 205 | 205 | 5,500 | -4 | 98% | 99% | 63% | ▼ | 100% | 101% | 107% | 98% | 103% |
| 20241004 | 206 | 207 | 205 | 207 | 6,800 | 2 | 101% | 100% | 124% | ▲ | 100% | 102% | 106% | 99% | 104% |
| 20241007 | 208 | 208 | 206 | 208 | 2,800 | 1 | 100% | 100% | 41% | ▲▲ | 100% | 102% | 107% | 100% | 105% |
| 20241008 | 207 | 209 | 207 | 208 | 8,000 | 0 | 100% | 100% | 286% | -- | 100% | 100% | 106% | 100% | 105% |
| 20241009 | 208 | 209 | 207 | 208 | 2,200 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 131% | 100% | 105% |
| 20241010 | 208 | 209 | 207 | 208 | 6,400 | 0 | 100% | 100% | 291% | -- | 101% | 99% | 131% | 100% | 105% |
| 20241011 | 209 | 214 | 207 | 212 | 31,400 | 4 | 102% | 101% | 491% | ▲ | 96% | 96% | 126% | 100% | 107% |
| 20241015 | 216 | 217 | 207 | 208 | 17,200 | -4 | 98% | 96% | 55% | ▼ | 100% | 100% | 131% | 98% | 102% |
| 20241016 | 208 | 211 | 208 | 208 | 3,500 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 132% | 98% | 102% |
| 20241017 | 207 | 208 | 206 | 207 | 5,200 | -1 | 100% | 100% | 149% | ▼ | 100% | 98% | 133% | 98% | 102% |
| 20241018 | 206 | 206 | 203 | 206 | 8,900 | -1 | 100% | 100% | 171% | ▼▼ | 101% | 98% | 133% | 97% | 101% |
| 20241021 | 205 | 207 | 205 | 207 | 1,200 | 1 | 100% | 101% | 13% | ▲ | 99% | 99% | 132% | 98% | 101% |
| 20241022 | 207 | 207 | 205 | 205 | 4,900 | -2 | 99% | 99% | 408% | ▼ | 100% | 103% | 134% | 97% | 100% |
| 20241023 | 203 | 204 | 200 | 202 | 9,000 | -3 | 99% | 100% | 184% | ▼▼ | 100% | 105% | 136% | 95% | 100% |
| 20241024 | 201 | 201 | 200 | 201 | 9,300 | -1 | 100% | 100% | 103% | ▼▼▼ | 100% | 107% | 127% | 95% | 100% |
| 20241025 | 201 | 203 | 200 | 200 | 9,200 | -1 | 100% | 100% | 99% | ▼▼▼▼ | 103% | 111% | 124% | 94% | 100% |
| 20241028 | 199 | 204 | 197 | 204 | 12,300 | 4 | 102% | 103% | 134% | ▲ | 103% | 109% | 117% | 96% | 102% |
| 20241029 | 203 | 210 | 203 | 210 | 17,600 | 6 | 103% | 103% | 143% | ▲▲ | 101% | 106% | 113% | 99% | 105% |
| 20241030 | 208 | 211 | 208 | 211 | 5,100 | 1 | 100% | 101% | 29% | ▲▲▲ | 103% | 103% | 111% | 100% | 106% |
| 20241031 | 210 | 216 | 210 | 216 | 19,700 | 5 | 102% | 103% | 386% | ▲▲▲▲ | 102% | 126% | 108% | 100% | 108% |
| 20241101 | 217 | 221 | 215 | 221 | 22,600 | 5 | 102% | 102% | 115% | ▲▲▲▲▲ | 100% | 124% | 106% | 100% | 111% |
| 20241105 | 221 | 221 | 216 | 220 | 19,300 | -1 | 100% | 100% | 85% | ▼ | 99% | 117% | 105% | 100% | 110% |
| 20241106 | 219 | 219 | 216 | 216 | 16,000 | -4 | 98% | 99% | 83% | ▼▼ | 99% | 114% | 107% | 98% | 108% |
| 20241107 | 216 | 216 | 212 | 214 | 11,800 | -2 | 99% | 99% | 74% | ▼▼▼ | 106% | 93% | 90% | 97% | 107% |
| 20241108 | 257 | 294 | 257 | 273 | 16,981,600 | 59 | 128% | 106% | 143912% | ▲ | 97% | 86% | 87% | 100% | 137% |
| 20241111 | 265 | 280 | 248 | 256 | 4,564,800 | -17 | 94% | 97% | 27% | ▼ | 96% | 90% | 90% | 94% | 128% |
| 20241112 | 255 | 257 | 241 | 246 | 1,032,000 | -10 | 96% | 96% | 23% | ▼▼ | 97% | 95% | 93% | 90% | 123% |
| 20241113 | 246 | 249 | 232 | 238 | 528,300 | -8 | 97% | 97% | 51% | ▼▼▼ | 97% | 100% | 97% | 87% | 119% |
| 20241114 | 234 | 237 | 226 | 228 | 359,700 | -10 | 96% | 97% | 68% | ▼▼▼▼ | 99% | 100% | 98% | 84% | 114% |
| 20241115 | 231 | 239 | 226 | 229 | 154,800 | 1 | 100% | 99% | 43% | ▲ | 101% | 102% | 100% | 84% | 115% |
| 20241118 | 226 | 231 | 225 | 228 | 99,800 | -1 | 100% | 101% | 64% | ▼ | 103% | 101% | 99% | 84% | 114% |
| 20241119 | 228 | 236 | 227 | 234 | 80,300 | 6 | 103% | 103% | 80% | ▲ | 98% | 98% | 96% | 86% | 117% |
| 20241120 | 236 | 236 | 230 | 231 | 44,300 | -3 | 99% | 98% | 55% | ▼ | 99% | 98% | 97% | 85% | 116% |
| 20241121 | 234 | 248 | 230 | 231 | 241,300 | 0 | 100% | 99% | 545% | -- | 100% | 100% | 98% | 85% | 116% |
| 20241122 | 231 | 238 | 229 | 231 | 101,900 | 0 | 100% | 100% | 42% | -- | 100% | 99% | 97% | 85% | 116% |
| 20241125 | 231 | 232 | 229 | 231 | 38,200 | 0 | 100% | 100% | 37% | -- | 98% | 97% | 97% | 85% | 113% |
| 20241126 | 233 | 235 | 229 | 229 | 64,100 | -2 | 99% | 98% | 168% | ▼ | 100% | 98% | 97% | 84% | 109% |
| 20241127 | 230 | 235 | 229 | 230 | 59,500 | 1 | 100% | 100% | 93% | ▲ | 99% | 98% | 97% | 84% | 109% |
| 20241128 | 230 | 232 | 228 | 228 | 40,100 | -2 | 99% | 99% | 67% | ▼ | 98% | 99% | 98% | 84% | 107% |
| 20241129 | 228 | 228 | 224 | 224 | 49,600 | -4 | 98% | 98% | 124% | ▼▼ | 101% | 101% | 100% | 82% | 105% |
| 20241202 | 224 | 228 | 224 | 226 | 28,000 | 2 | 101% | 101% | 56% | ▲ | 99% | 100% | 99% | 83% | 106% |
| 20241203 | 227 | 227 | 224 | 225 | 18,300 | -1 | 100% | 99% | 65% | ▼ | 99% | 100% | 100% | 82% | 105% |
| 20241204 | 224 | 225 | 221 | 221 | 45,200 | -4 | 98% | 99% | 247% | ▼▼ | 102% | 102% | 101% | 81% | 103% |
| 20241205 | 221 | 225 | 221 | 225 | 14,500 | 4 | 102% | 102% | 32% | ▲ | 100% | 100% | 98% | 82% | 102% |
| 20241206 | 225 | 235 | 224 | 226 | 64,900 | 1 | 100% | 100% | 448% | ▲▲ | 100% | 100% | 0% | 88% | 102% |
| 20241209 | 225 | 227 | 222 | 225 | 29,200 | -1 | 100% | 100% | 45% | ▼ | 100% | 98% | 0% | 91% | 102% |
| 20241210 | 225 | 228 | 223 | 225 | 14,900 | 0 | 100% | 100% | 51% | -- | 99% | 98% | 0% | 95% | 102% |
| 20241211 | 227 | 229 | 221 | 224 | 57,500 | -1 | 100% | 99% | 386% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241212 | 225 | 225 | 223 | 224 | 16,700 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241213 | 222 | 224 | 219 | 221 | 79,200 | -3 | 99% | 100% | 474% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241216 | 223 | 223 | 221 | 221 | 26,800 | 0 | 100% | 99% | 34% | -- | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 222 | 223 | 221 | 222 | 13,200 | 1 | 100% | 100% | 49% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 225 | 227 | 223 | 224 | 43,900 | 2 | 101% | 100% | 333% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 224 | 225 | 223 | 223 | 11,000 | -1 | 100% | 100% | 25% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 223 | 225 | 221 | 221 | 22,000 | -2 | 99% | 99% | 200% | ▼▼ | % | % | % | 96% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 16,600 | 720,300 | 0 | 414,500 | 16,600 | 305,800 |
| 2024-12-06 | 25,800 | 751,400 | 0 | 396,300 | 25,800 | 355,100 |
| 2024-11-29 | 33,300 | 779,100 | 0 | 399,900 | 33,300 | 379,200 |
| 2024-11-22 | 55,100 | 846,900 | 0 | 400,700 | 55,100 | 446,200 |
| 2024-11-15 | 71,800 | 890,000 | 0 | 404,700 | 71,800 | 485,300 |
| 2024-11-08 | 482,700 | 1,040,800 | 2,200 | 312,000 | 480,500 | 728,800 |
| 2024-11-01 | 8,100 | 450,700 | 0 | 287,800 | 8,100 | 162,900 |
| 2024-10-25 | 6,500 | 429,900 | 0 | 284,600 | 6,500 | 145,300 |
| 2024-10-18 | 2,200 | 428,700 | 0 | 284,400 | 2,200 | 144,300 |
| 2024-10-11 | 2,700 | 438,500 | 0 | 283,900 | 2,700 | 154,600 |
| 2024-10-04 | 7,700 | 492,700 | 0 | 284,600 | 7,700 | 208,100 |
| 2024-09-27 | 3,300 | 497,500 | 0 | 288,600 | 3,300 | 208,900 |
| 2024-09-20 | 3,300 | 502,600 | 0 | 291,600 | 3,300 | 211,000 |
| 2024-09-13 | 8,100 | 510,000 | 0 | 294,100 | 8,100 | 215,900 |
| 2024-09-06 | 3,500 | 512,500 | 0 | 294,000 | 3,500 | 218,500 |
| 2024-08-30 | 3,400 | 519,400 | 0 | 295,500 | 3,400 | 223,900 |
| 2024-08-23 | 3,600 | 522,100 | 0 | 295,700 | 3,600 | 226,400 |
| 2024-08-16 | 3,600 | 436,600 | 0 | 282,300 | 3,600 | 154,300 |
| 2024-08-09 | 5,300 | 468,400 | 0 | 220,100 | 5,300 | 248,300 |
| 2024-08-02 | 200 | 510,000 | 0 | 272,400 | 200 | 237,600 |
| 2024-07-26 | 100 | 538,700 | 0 | 162,300 | 100 | 376,400 |
| 2024-07-19 | 100 | 546,900 | 0 | 160,200 | 100 | 386,700 |
| 2024-07-12 | 100 | 563,700 | 0 | 165,600 | 100 | 398,100 |
| 2024-07-05 | 100 | 559,400 | 0 | 164,200 | 100 | 395,200 |
| 2024-06-28 | 300 | 572,900 | 0 | 164,700 | 300 | 408,200 |
| 2024-06-21 | 400 | 600,600 | 0 | 168,400 | 400 | 432,200 |
| 2024-06-14 | 300 | 601,400 | 0 | 172,200 | 300 | 429,200 |
| 2024-06-07 | 200 | 599,000 | 0 | 171,600 | 200 | 427,400 |
| 2024-05-31 | 100 | 621,600 | 0 | 172,100 | 100 | 449,500 |
| 2024-05-24 | 200 | 649,400 | 0 | 174,400 | 200 | 475,000 |
| 2024-05-17 | 1,700 | 640,700 | 0 | 177,400 | 1,700 | 463,300 |
| 2024-05-10 | 2,400 | 631,400 | 0 | 178,300 | 2,400 | 453,100 |
| 2024-05-02 | 200 | 670,100 | 0 | 183,000 | 200 | 487,100 |
| 2024-04-26 | 200 | 678,000 | 0 | 182,700 | 200 | 495,300 |
| 2024-04-19 | 300 | 668,400 | 0 | 174,100 | 300 | 494,300 |
| 2024-04-12 | 2,200 | 686,500 | 0 | 192,400 | 2,200 | 494,100 |
| 2024-04-05 | 400 | 692,600 | 0 | 193,100 | 400 | 499,500 |
| 2024-03-29 | 600 | 728,400 | 0 | 195,500 | 600 | 532,900 |
| 2024-03-22 | 3,500 | 719,400 | 0 | 199,600 | 3,500 | 519,800 |
| 2024-03-15 | 3,500 | 744,300 | 0 | 205,200 | 3,500 | 539,100 |
| 2024-03-08 | 3,900 | 746,600 | 0 | 213,400 | 3,900 | 533,200 |
| 2024-03-01 | 3,400 | 790,900 | 0 | 209,600 | 3,400 | 581,300 |
| 2024-02-22 | 5,100 | 786,800 | 0 | 211,500 | 5,100 | 575,300 |
| 2024-02-16 | 5,800 | 791,300 | 0 | 216,800 | 5,800 | 574,500 |
| 2024-02-09 | 11,700 | 776,200 | 0 | 230,200 | 11,700 | 546,000 |
| 2024-02-02 | 4,100 | 794,200 | 0 | 204,700 | 4,100 | 589,500 |
| 2024-01-26 | 4,300 | 798,300 | 0 | 200,200 | 4,300 | 598,100 |
| 2024-01-19 | 5,800 | 830,900 | 0 | 188,600 | 5,800 | 642,300 |
| 2024-01-12 | 29,100 | 882,000 | 0 | 185,400 | 29,100 | 696,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 12:00 | シダー | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241107 | 16:00 | シダー | 業績予想の修正に関するお知らせ |
| 20240808 | 15:30 | シダー | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240530 | 15:30 | シダー | 上場維持基準の適合に関するお知らせ |
| 20240523 | 15:30 | シダー | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 15:30 | シダー | 2024年３月期 決算短信［日本基準］（連結） |
| 20240514 | 15:30 | シダー | 個別業績の前期実績値との差異に関するお知らせ |
| 20240509 | 15:30 | シダー | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240502 | 15:30 | シダー | 特別功労金の贈呈の決議及び同決議に伴う特別損失の発生に関するお知らせ |
| 20240502 | 15:30 | シダー | 特別利益の計上に関するお知らせ |
| 20240425 | 15:30 | シダー | 代表取締役の異動（退任）に関するお知らせ |
| 20240208 | 16:00 | シダー | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240208 | 16:00 | シダー | 法人税等調整額（損）の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKFP | 350 | 2024-11-08 16:53 | 株式会社シダー | 山崎 嘉忠 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2435 | 1 | リハビリを中心とした介護専門の会社 株式会社シダー | 2024-12-21 17:21:30 |
| 2435 | 2 | CEDAR IRサイト | 2024-06-19 12:13:00 |
| 2435 | 2 | 2024年3月期決算短信（連結）｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:59 |
| 2435 | 2 | 個別業績の前期実績値との差異に関するお知らせ｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:58 |
| 2435 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:57 |
| 2435 | 2 | 第43回定時株主総会招集ご通知｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:55 |
| 2435 | 2 | 上場維持基準の適合に関するお知らせ｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:54 |
| 2435 | 2 | 2024-06-19 12:12:53 | |
| 2435 | 2 | 電子公告｜CEDAR IRサイト | 2024-06-19 12:12:52 |
| 2435 | 2 | お問い合わせ｜その他IR情報｜CEDAR IRサイト | 2024-06-19 12:12:50 |