| 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 | 3,500 | 3,515 | 3,375 | 3,390 | 245,700 | -150 | 96% | 97% | 83% | ▼ | 99% | 101% | 98% | 94% | 101% |
| 20240925 | 3,460 | 3,470 | 3,385 | 3,420 | 148,100 | 30 | 101% | 99% | 60% | ▲ | 102% | 101% | 98% | 96% | 102% |
| 20240926 | 3,425 | 3,520 | 3,410 | 3,510 | 198,200 | 90 | 103% | 102% | 134% | ▲▲ | 99% | 97% | 97% | 99% | 105% |
| 20240927 | 3,460 | 3,490 | 3,415 | 3,425 | 216,400 | -85 | 98% | 99% | 109% | ▼ | 101% | 97% | 96% | 97% | 102% |
| 20240930 | 3,460 | 3,555 | 3,460 | 3,510 | 331,700 | 85 | 102% | 101% | 153% | ▲ | 100% | 96% | 96% | 99% | 105% |
| 20241001 | 3,480 | 3,495 | 3,425 | 3,470 | 216,300 | -40 | 99% | 100% | 65% | ▼ | 99% | 98% | 97% | 98% | 103% |
| 20241002 | 3,410 | 3,450 | 3,350 | 3,365 | 206,500 | -105 | 97% | 99% | 95% | ▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20241003 | 3,350 | 3,390 | 3,320 | 3,350 | 193,200 | -15 | 100% | 100% | 94% | ▼▼▼ | 99% | 101% | 99% | 95% | 100% |
| 20241004 | 3,350 | 3,400 | 3,320 | 3,325 | 171,500 | -25 | 99% | 99% | 89% | ▼▼▼▼ | 101% | 102% | 99% | 94% | 100% |
| 20241007 | 3,285 | 3,325 | 3,235 | 3,325 | 348,500 | 0 | 100% | 101% | 203% | -- | 99% | 101% | 97% | 94% | 100% |
| 20241008 | 3,335 | 3,345 | 3,285 | 3,300 | 226,700 | -25 | 99% | 99% | 65% | ▼ | 102% | 101% | 97% | 93% | 100% |
| 20241009 | 3,310 | 3,390 | 3,310 | 3,375 | 111,900 | 75 | 102% | 102% | 49% | ▲ | 99% | 99% | 95% | 95% | 102% |
| 20241010 | 3,370 | 3,390 | 3,285 | 3,325 | 186,100 | -50 | 99% | 99% | 166% | ▼ | 102% | 100% | 97% | 94% | 101% |
| 20241011 | 3,305 | 3,360 | 3,280 | 3,360 | 153,100 | 35 | 101% | 102% | 82% | ▲ | 101% | 100% | 97% | 95% | 102% |
| 20241015 | 3,305 | 3,345 | 3,295 | 3,335 | 195,200 | -25 | 99% | 101% | 127% | ▼ | 101% | 100% | 96% | 94% | 101% |
| 20241016 | 3,310 | 3,365 | 3,310 | 3,330 | 129,500 | -5 | 100% | 101% | 66% | ▼▼ | 100% | 98% | 95% | 94% | 101% |
| 20241017 | 3,315 | 3,340 | 3,295 | 3,315 | 82,100 | -15 | 100% | 100% | 63% | ▼▼▼ | 99% | 97% | 87% | 94% | 100% |
| 20241018 | 3,315 | 3,330 | 3,290 | 3,295 | 108,500 | -20 | 99% | 99% | 132% | ▼▼▼▼ | 99% | 96% | 86% | 93% | 100% |
| 20241021 | 3,345 | 3,345 | 3,285 | 3,320 | 85,000 | 25 | 101% | 99% | 78% | ▲ | 99% | 97% | 86% | 94% | 101% |
| 20241022 | 3,300 | 3,305 | 3,235 | 3,265 | 107,600 | -55 | 98% | 99% | 127% | ▼ | 98% | 99% | 88% | 93% | 100% |
| 20241023 | 3,240 | 3,245 | 3,150 | 3,170 | 223,800 | -95 | 97% | 98% | 208% | ▼▼ | 102% | 101% | 90% | 90% | 100% |
| 20241024 | 3,170 | 3,240 | 3,165 | 3,220 | 205,600 | 50 | 102% | 102% | 92% | ▲ | 98% | 98% | 87% | 92% | 102% |
| 20241025 | 3,230 | 3,230 | 3,130 | 3,170 | 181,400 | -50 | 98% | 98% | 88% | ▼ | 101% | 100% | 88% | 90% | 100% |
| 20241028 | 3,155 | 3,220 | 3,155 | 3,185 | 94,300 | 15 | 100% | 101% | 52% | ▲ | 100% | 90% | 87% | 91% | 100% |
| 20241029 | 3,190 | 3,205 | 3,160 | 3,200 | 79,700 | 15 | 100% | 100% | 85% | ▲▲ | 99% | 89% | 87% | 92% | 101% |
| 20241030 | 3,200 | 3,200 | 3,140 | 3,175 | 181,600 | -25 | 99% | 99% | 228% | ▼ | 100% | 89% | 88% | 94% | 100% |
| 20241031 | 3,155 | 3,210 | 3,140 | 3,165 | 184,500 | -10 | 100% | 100% | 102% | ▼▼ | 99% | 98% | 96% | 94% | 100% |
| 20241101 | 2,907 | 2,936 | 2,825 | 2,875 | 963,600 | -290 | 91% | 99% | 522% | ▼▼▼ | 98% | 97% | 96% | 85% | 100% |
| 20241105 | 2,925 | 2,949 | 2,860 | 2,861 | 556,500 | -14 | 100% | 98% | 58% | ▼▼▼▼ | 99% | 98% | 98% | 85% | 100% |
| 20241106 | 2,861 | 2,884 | 2,801 | 2,819 | 584,600 | -42 | 99% | 99% | 105% | ▼▼▼▼▼ | 99% | 98% | 99% | 84% | 100% |
| 20241107 | 2,819 | 2,872 | 2,784 | 2,803 | 641,000 | -16 | 99% | 99% | 110% | ▼▼▼▼▼▼ | 101% | 97% | 99% | 83% | 100% |
| 20241108 | 2,819 | 2,870 | 2,815 | 2,842 | 421,500 | 39 | 101% | 101% | 66% | ▲ | 100% | 98% | 99% | 85% | 101% |
| 20241111 | 2,815 | 2,841 | 2,780 | 2,807 | 413,400 | -35 | 99% | 100% | 98% | ▼ | 100% | 101% | 102% | 84% | 100% |
| 20241112 | 2,757 | 2,781 | 2,744 | 2,753 | 383,200 | -54 | 98% | 100% | 93% | ▼▼ | 100% | 101% | 102% | 83% | 100% |
| 20241113 | 2,745 | 2,776 | 2,734 | 2,737 | 279,800 | -16 | 99% | 100% | 73% | ▼▼▼ | 100% | 101% | 102% | 82% | 100% |
| 20241114 | 2,737 | 2,757 | 2,725 | 2,725 | 282,000 | -12 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 102% | 103% | 82% | 100% |
| 20241115 | 2,726 | 2,764 | 2,707 | 2,745 | 357,000 | 20 | 101% | 101% | 127% | ▲ | 101% | 100% | 102% | 83% | 101% |
| 20241118 | 2,749 | 2,810 | 2,738 | 2,779 | 268,100 | 34 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 101% | 84% | 102% |
| 20241119 | 2,777 | 2,799 | 2,765 | 2,765 | 195,800 | -14 | 99% | 100% | 73% | ▼ | 100% | 100% | 101% | 85% | 101% |
| 20241120 | 2,767 | 2,795 | 2,761 | 2,768 | 168,600 | 3 | 100% | 100% | 86% | ▲ | 100% | 101% | 102% | 86% | 102% |
| 20241121 | 2,748 | 2,764 | 2,726 | 2,745 | 180,300 | -23 | 99% | 100% | 107% | ▼ | 100% | 101% | 102% | 85% | 101% |
| 20241122 | 2,740 | 2,765 | 2,733 | 2,744 | 167,300 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 101% | 101% | 86% | 101% |
| 20241125 | 2,768 | 2,779 | 2,744 | 2,744 | 183,100 | 0 | 100% | 99% | 109% | -- | 100% | 101% | 101% | 86% | 101% |
| 20241126 | 2,768 | 2,788 | 2,741 | 2,767 | 180,100 | 23 | 101% | 100% | 98% | ▲ | 99% | 101% | 101% | 86% | 102% |
| 20241127 | 2,766 | 2,782 | 2,730 | 2,743 | 210,400 | -24 | 99% | 99% | 117% | ▼ | 100% | 100% | 101% | 86% | 101% |
| 20241128 | 2,784 | 2,814 | 2,759 | 2,773 | 323,000 | 30 | 101% | 100% | 154% | ▲ | 101% | 100% | 101% | 88% | 102% |
| 20241129 | 2,775 | 2,843 | 2,755 | 2,799 | 391,200 | 26 | 101% | 101% | 121% | ▲▲ | 99% | 98% | 99% | 97% | 103% |
| 20241202 | 2,818 | 2,821 | 2,779 | 2,786 | 289,800 | -13 | 100% | 99% | 74% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241203 | 2,787 | 2,807 | 2,785 | 2,793 | 201,500 | 7 | 100% | 100% | 70% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241204 | 2,784 | 2,797 | 2,755 | 2,785 | 221,100 | -8 | 100% | 100% | 110% | ▼ | 99% | 102% | 102% | 98% | 102% |
| 20241205 | 2,756 | 2,763 | 2,710 | 2,732 | 242,100 | -53 | 98% | 99% | 109% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241206 | 2,779 | 2,817 | 2,766 | 2,775 | 307,600 | 43 | 102% | 100% | 127% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 2,770 | 2,789 | 2,736 | 2,769 | 215,900 | -6 | 100% | 100% | 70% | ▼ | 101% | 99% | 0% | 99% | 102% |
| 20241210 | 2,767 | 2,818 | 2,737 | 2,785 | 240,300 | 16 | 101% | 101% | 111% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241211 | 2,812 | 2,818 | 2,783 | 2,801 | 148,400 | 16 | 101% | 100% | 62% | ▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20241212 | 2,782 | 2,799 | 2,751 | 2,763 | 237,900 | -38 | 99% | 99% | 160% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20241213 | 2,751 | 2,771 | 2,724 | 2,739 | 234,300 | -24 | 99% | 100% | 98% | ▼▼ | 99% | 102% | 0% | 98% | 100% |
| 20241216 | 2,737 | 2,756 | 2,683 | 2,698 | 209,400 | -41 | 99% | 99% | 89% | ▼▼▼ | 102% | 102% | 0% | 96% | 100% |
| 20241217 | 2,715 | 2,789 | 2,713 | 2,764 | 278,800 | 66 | 102% | 102% | 133% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 2,787 | 2,802 | 2,763 | 2,773 | 229,100 | 9 | 100% | 99% | 82% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 2,787 | 2,814 | 2,777 | 2,800 | 221,900 | 27 | 101% | 100% | 97% | ▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 2,810 | 2,825 | 2,773 | 2,773 | 258,900 | -27 | 99% | 99% | 117% | ▼ | % | % | % | 99% | 103% |
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 | 34,200 | 247,100 | 26,600 | 126,100 | 7,600 | 121,000 |
| 2024-12-06 | 33,400 | 316,800 | 26,600 | 192,500 | 6,800 | 124,300 |
| 2024-11-29 | 9,500 | 327,000 | 600 | 185,800 | 8,900 | 141,200 |
| 2024-11-22 | 20,000 | 216,400 | 9,900 | 115,500 | 10,100 | 100,900 |
| 2024-11-15 | 22,900 | 213,400 | 9,900 | 113,800 | 13,000 | 99,600 |
| 2024-11-08 | 25,100 | 200,500 | 10,100 | 111,500 | 15,000 | 89,000 |
| 2024-11-01 | 17,300 | 243,800 | 600 | 111,800 | 16,700 | 132,000 |
| 2024-10-25 | 30,200 | 155,500 | 900 | 95,500 | 29,300 | 60,000 |
| 2024-10-18 | 30,100 | 166,800 | 700 | 102,300 | 29,400 | 64,500 |
| 2024-10-11 | 31,500 | 165,200 | 700 | 101,100 | 30,800 | 64,100 |
| 2024-10-04 | 36,400 | 167,900 | 1,800 | 101,700 | 34,600 | 66,200 |
| 2024-09-27 | 35,000 | 161,500 | 1,900 | 103,400 | 33,100 | 58,100 |
| 2024-09-20 | 29,200 | 181,800 | 1,200 | 110,800 | 28,000 | 71,000 |
| 2024-09-13 | 23,200 | 208,300 | 1,000 | 119,200 | 22,200 | 89,100 |
| 2024-09-06 | 26,400 | 210,300 | 2,400 | 117,500 | 24,000 | 92,800 |
| 2024-08-30 | 24,600 | 239,600 | 600 | 139,900 | 24,000 | 99,700 |
| 2024-08-23 | 28,100 | 186,500 | 900 | 107,500 | 27,200 | 79,000 |
| 2024-08-16 | 30,900 | 166,100 | 5,900 | 104,900 | 25,000 | 61,200 |
| 2024-08-09 | 21,000 | 160,300 | 500 | 107,900 | 20,500 | 52,400 |
| 2024-08-02 | 20,400 | 175,300 | 1,900 | 118,500 | 18,500 | 56,800 |
| 2024-07-26 | 24,100 | 172,400 | 1,300 | 116,000 | 22,800 | 56,400 |
| 2024-07-19 | 18,800 | 165,500 | 1,400 | 121,700 | 17,400 | 43,800 |
| 2024-07-12 | 17,200 | 143,700 | 800 | 108,400 | 16,400 | 35,300 |
| 2024-07-05 | 18,700 | 148,900 | 600 | 107,200 | 18,100 | 41,700 |
| 2024-06-28 | 19,700 | 151,200 | 700 | 110,600 | 19,000 | 40,600 |
| 2024-06-21 | 21,000 | 152,300 | 800 | 114,200 | 20,200 | 38,100 |
| 2024-06-14 | 35,800 | 157,400 | 15,600 | 116,500 | 20,200 | 40,900 |
| 2024-06-07 | 32,700 | 178,500 | 15,600 | 117,800 | 17,100 | 60,700 |
| 2024-05-31 | 32,500 | 166,800 | 15,700 | 109,500 | 16,800 | 57,300 |
| 2024-05-24 | 31,800 | 165,600 | 15,200 | 109,700 | 16,600 | 55,900 |
| 2024-05-17 | 35,800 | 203,800 | 16,800 | 110,000 | 19,000 | 93,800 |
| 2024-05-10 | 47,800 | 205,600 | 2,100 | 112,000 | 45,700 | 93,600 |
| 2024-05-02 | 41,600 | 197,800 | 2,700 | 110,500 | 38,900 | 87,300 |
| 2024-04-26 | 35,800 | 191,600 | 1,200 | 108,900 | 34,600 | 82,700 |
| 2024-04-19 | 34,200 | 205,600 | 1,100 | 115,100 | 33,100 | 90,500 |
| 2024-04-12 | 37,000 | 228,400 | 1,100 | 122,000 | 35,900 | 106,400 |
| 2024-04-05 | 34,600 | 223,300 | 1,300 | 123,400 | 33,300 | 99,900 |
| 2024-03-29 | 36,000 | 237,500 | 1,400 | 133,000 | 34,600 | 104,500 |
| 2024-03-22 | 42,800 | 243,800 | 2,400 | 161,400 | 40,400 | 82,400 |
| 2024-03-15 | 40,300 | 260,200 | 2,000 | 165,300 | 38,300 | 94,900 |
| 2024-03-08 | 42,300 | 270,000 | 2,100 | 160,700 | 40,200 | 109,300 |
| 2024-03-01 | 56,600 | 280,400 | 1,700 | 162,600 | 54,900 | 117,800 |
| 2024-02-22 | 58,400 | 294,600 | 1,900 | 163,700 | 56,500 | 130,900 |
| 2024-02-16 | 50,900 | 270,000 | 1,300 | 165,000 | 49,600 | 105,000 |
| 2024-02-09 | 50,300 | 272,900 | 1,100 | 166,200 | 49,200 | 106,700 |
| 2024-02-02 | 55,600 | 348,300 | 1,000 | 171,800 | 54,600 | 176,500 |
| 2024-01-26 | 55,100 | 470,300 | 2,900 | 213,800 | 52,200 | 256,500 |
| 2024-01-19 | 65,300 | 369,300 | 6,400 | 203,500 | 58,900 | 165,800 |
| 2024-01-12 | 72,400 | 493,000 | 5,200 | 210,700 | 67,200 | 282,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 15:30 | セリア | 2024年11月度の月次売上高前年比及び店舗数 |
| 20241105 | 15:00 | セリア | 2024年10月度の月次売上高前年比及び店舗数 |
| 20241031 | 15:00 | セリア | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241007 | 15:00 | セリア | 2024年9月度の月次売上高前年比及び店舗数 |
| 20240917 | 15:00 | セリア | 人事異動に関するお知らせ |
| 20240905 | 15:00 | セリア | 2024年8月度の月次売上高前年比及び店舗数 |
| 20240805 | 15:00 | セリア | 2024年7月度の月次売上高前年比及び店舗数 |
| 20240731 | 15:00 | セリア | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240705 | 15:00 | セリア | 2024年6月度の月次売上高前年比及び店舗数 |
| 20240618 | 15:00 | セリア | （訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240607 | 16:00 | セリア | 主要株主の異動に関するお知らせ |
| 20240605 | 15:00 | セリア | 2024年5月度の月次売上高前年比及び店舗数 |
| 20240510 | 15:00 | セリア | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240507 | 15:00 | セリア | 2024年4月度の月次売上高前年比及び店舗数 |
| 20240405 | 15:00 | セリア | 2024年3月度の月次売上高前年比及び店舗数 |
| 20240319 | 15:00 | セリア | 月次売上高前年比及び店舗数の過去値訂正 |
| 20240305 | 15:00 | セリア | 2024年2月度の月次売上高前年比及び店舗数 |
| 20240205 | 15:00 | セリア | 2024年1月度の月次売上高前年比及び店舗数 |
| 20240131 | 15:00 | セリア | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWF9 | 350 | 2024-12-05 16:03 | 株式会社セリア | スプラウスグローブインベストメントマネジメントリミテッド | 変更報告書 |
| S100UD5U | 350 | 2024-09-12 15:25 | 株式会社セリア | 株式会社ヒロコーポレーション | 変更報告書 |
| S100TYUB | 350 | 2024-07-01 16:27 | 株式会社セリア | スプラウスグローブインベストメントマネジメントリミテッド | 変更報告書 |
| S100TKFU | 350 | 2024-06-06 16:27 | 株式会社セリア | スプラウスグローブインベストメントマネジメントリミテッド | 変更報告書 |
| S100T87H | 350 | 2024-04-05 12:00 | 株式会社セリア | 株式会社ヒロコーポレーション | 変更報告書 |
| S100T6FT | 350 | 2024-03-29 11:32 | 株式会社セリア | 河合 宏光 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2782 | 1 | 100円ショップのSeria（セリア） | 2024-12-21 17:24:06 |
| 2782 | 2 | 企業情報 | 株式会社セリア | 2024-06-15 12:20:30 |
| 2782 | 3 | 【重要】商品自主回収のお知らせ（延長コード） | 100円ショップのSeria（セリア） | 2024-06-15 12:20:31 |