| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,221 | 2,300 | 2,221 | 2,243 | 4,100 | 22 | 101% | 101% | 85% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 112% |
| 20250311 | 2,242 | 2,261 | 2,227 | 2,245 | 1,200 | 2 | 100% | 100% | 29% | ▲▲▲▲▲ | 100% | 104% | 105% | 100% | 112% |
| 20250312 | 2,245 | 2,260 | 2,245 | 2,250 | 1,300 | 5 | 100% | 100% | 108% | ▲▲▲▲▲▲ | 100% | 105% | 104% | 100% | 113% |
| 20250313 | 2,267 | 2,285 | 2,251 | 2,269 | 3,100 | 19 | 101% | 100% | 238% | ▲▲▲▲▲▲▲ | 100% | 106% | 102% | 100% | 112% |
| 20250314 | 2,278 | 2,285 | 2,271 | 2,285 | 2,600 | 16 | 101% | 100% | 84% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 105% | 100% | 111% |
| 20250317 | 2,300 | 2,308 | 2,270 | 2,292 | 5,700 | 7 | 100% | 100% | 219% | ▲▲▲▲▲▲▲▲▲ | 102% | 102% | 105% | 100% | 111% |
| 20250318 | 2,297 | 2,345 | 2,293 | 2,345 | 5,000 | 53 | 102% | 102% | 88% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 98% | 103% | 100% | 112% |
| 20250319 | 2,346 | 2,400 | 2,346 | 2,380 | 5,100 | 35 | 101% | 101% | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 97% | 104% | 100% | 113% |
| 20250321 | 2,393 | 2,404 | 2,381 | 2,404 | 4,000 | 24 | 101% | 100% | 78% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 97% | 98% | 104% | 100% | 114% |
| 20250324 | 2,405 | 2,410 | 2,335 | 2,340 | 3,400 | -64 | 97% | 97% | 85% | ▼ | 97% | 100% | 107% | 97% | 111% |
| 20250325 | 2,340 | 2,340 | 2,262 | 2,262 | 2,400 | -78 | 97% | 97% | 71% | ▼▼ | 103% | 103% | 111% | 94% | 107% |
| 20250326 | 2,250 | 2,325 | 2,220 | 2,308 | 3,900 | 46 | 102% | 103% | 163% | ▲ | 100% | 101% | 108% | 96% | 109% |
| 20250327 | 2,310 | 2,347 | 2,296 | 2,314 | 2,700 | 6 | 100% | 100% | 69% | ▲▲ | 102% | 101% | 108% | 96% | 110% |
| 20250328 | 2,314 | 2,350 | 2,299 | 2,350 | 3,600 | 36 | 102% | 102% | 133% | ▲▲▲ | 99% | 97% | 107% | 98% | 111% |
| 20250331 | 2,339 | 2,339 | 2,300 | 2,310 | 2,900 | -40 | 98% | 99% | 81% | ▼ | 99% | 97% | 107% | 96% | 108% |
| 20250401 | 2,326 | 2,390 | 2,292 | 2,292 | 3,000 | -18 | 99% | 99% | 103% | ▼▼ | 102% | 97% | 110% | 95% | 108% |
| 20250402 | 2,280 | 2,330 | 2,276 | 2,330 | 700 | 38 | 102% | 102% | 23% | ▲ | 101% | 98% | 111% | 97% | 108% |
| 20250403 | 2,255 | 2,300 | 2,210 | 2,275 | 2,300 | -55 | 98% | 101% | 329% | ▼ | 100% | 102% | 110% | 95% | 106% |
| 20250404 | 2,264 | 2,264 | 2,135 | 2,253 | 4,000 | -22 | 99% | 100% | 174% | ▼▼ | 103% | 108% | 116% | 94% | 101% |
| 20250408 | 2,150 | 2,223 | 2,150 | 2,222 | 2,400 | -31 | 99% | 103% | 60% | ▼▼▼ | 98% | 112% | 116% | 92% | 100% |
| 20250409 | 2,150 | 2,200 | 2,100 | 2,115 | 3,300 | -107 | 95% | 98% | 138% | ▼▼▼▼ | 96% | 105% | 109% | 88% | 100% |
| 20250410 | 2,289 | 2,290 | 2,207 | 2,207 | 1,700 | 92 | 104% | 96% | 52% | ▲ | 104% | 109% | 112% | 92% | 104% |
| 20250411 | 2,220 | 2,300 | 2,220 | 2,300 | 5,300 | 93 | 104% | 104% | 312% | ▲▲ | 99% | 106% | 106% | 96% | 109% |
| 20250414 | 2,348 | 2,350 | 2,250 | 2,322 | 6,200 | 22 | 101% | 99% | 117% | ▲▲▲ | 103% | 106% | 106% | 97% | 110% |
| 20250415 | 2,349 | 2,408 | 2,332 | 2,408 | 8,100 | 86 | 104% | 103% | 131% | ▲▲▲▲ | 100% | 103% | 100% | 100% | 114% |
| 20250416 | 2,408 | 2,408 | 2,345 | 2,398 | 2,200 | -10 | 100% | 100% | 27% | ▼ | 101% | 103% | 100% | 100% | 113% |
| 20250417 | 2,399 | 2,420 | 2,397 | 2,418 | 3,600 | 20 | 101% | 101% | 164% | ▲ | 103% | 101% | 98% | 100% | 114% |
| 20250418 | 2,437 | 2,500 | 2,437 | 2,500 | 4,900 | 82 | 103% | 103% | 136% | ▲▲ | 97% | 97% | 95% | 100% | 118% |
| 20250421 | 2,537 | 2,537 | 2,447 | 2,467 | 4,900 | -33 | 99% | 97% | 100% | ▼ | 101% | 101% | 98% | 99% | 117% |
| 20250422 | 2,448 | 2,487 | 2,443 | 2,479 | 2,000 | 12 | 100% | 101% | 41% | ▲ | 98% | 99% | 96% | 99% | 117% |
| 20250423 | 2,500 | 2,500 | 2,451 | 2,451 | 3,400 | -28 | 99% | 98% | 170% | ▼ | 100% | 101% | 98% | 98% | 116% |
| 20250424 | 2,455 | 2,455 | 2,450 | 2,450 | 1,000 | -1 | 100% | 100% | 29% | ▼▼ | 99% | 95% | 96% | 98% | 116% |
| 20250425 | 2,494 | 2,494 | 2,452 | 2,469 | 2,900 | 19 | 101% | 99% | 290% | ▲ | 100% | 96% | 97% | 99% | 117% |
| 20250428 | 2,479 | 2,495 | 2,479 | 2,484 | 2,200 | 15 | 101% | 100% | 76% | ▲▲ | 99% | 95% | 96% | 99% | 117% |
| 20250430 | 2,508 | 2,508 | 2,454 | 2,480 | 1,900 | -4 | 100% | 99% | 86% | ▼ | 96% | 95% | 97% | 99% | 117% |
| 20250501 | 2,461 | 2,461 | 2,350 | 2,360 | 5,000 | -120 | 95% | 96% | 263% | ▼▼ | 100% | 99% | 101% | 94% | 112% |
| 20250502 | 2,355 | 2,396 | 2,310 | 2,355 | 3,200 | -5 | 100% | 100% | 64% | ▼▼▼ | 101% | 99% | 101% | 94% | 111% |
| 20250507 | 2,355 | 2,435 | 2,355 | 2,381 | 3,200 | 26 | 101% | 101% | 100% | ▲ | 98% | 99% | 99% | 95% | 113% |
| 20250508 | 2,383 | 2,384 | 2,300 | 2,335 | 3,900 | -46 | 98% | 98% | 122% | ▼ | 98% | 102% | 102% | 93% | 110% |
| 20250509 | 2,338 | 2,338 | 2,270 | 2,280 | 3,000 | -55 | 98% | 98% | 77% | ▼▼ | 101% | 104% | 103% | 91% | 108% |
| 20250512 | 2,300 | 2,329 | 2,300 | 2,320 | 1,900 | 40 | 102% | 101% | 63% | ▲ | 99% | 102% | 101% | 93% | 105% |
| 20250513 | 2,351 | 2,351 | 2,301 | 2,319 | 700 | -1 | 100% | 99% | 37% | ▼ | 102% | 103% | 103% | 93% | 102% |
| 20250514 | 2,319 | 2,366 | 2,306 | 2,366 | 2,100 | 47 | 102% | 102% | 300% | ▲ | 98% | 98% | 98% | 95% | 104% |
| 20250515 | 2,415 | 2,415 | 2,376 | 2,376 | 2,400 | 10 | 100% | 98% | 114% | ▲▲ | 101% | 99% | 100% | 95% | 104% |
| 20250516 | 2,380 | 2,409 | 2,380 | 2,399 | 300 | 23 | 101% | 101% | 13% | ▲▲▲ | 99% | 98% | 99% | 96% | 105% |
| 20250519 | 2,397 | 2,407 | 2,375 | 2,377 | 1,500 | -22 | 99% | 99% | 500% | ▼ | 99% | 98% | 99% | 95% | 104% |
| 20250520 | 2,397 | 2,400 | 2,375 | 2,375 | 2,600 | -2 | 100% | 99% | 173% | ▼▼ | 97% | 99% | 100% | 95% | 104% |
| 20250521 | 2,375 | 2,375 | 2,311 | 2,311 | 2,900 | -64 | 97% | 97% | 112% | ▼▼▼ | 102% | 103% | 103% | 93% | 101% |
| 20250522 | 2,301 | 2,352 | 2,301 | 2,350 | 2,000 | 39 | 102% | 102% | 69% | ▲ | 98% | 98% | 100% | 95% | 103% |
| 20250523 | 2,376 | 2,376 | 2,332 | 2,337 | 600 | -13 | 99% | 98% | 30% | ▼ | 101% | 100% | 0% | 94% | 103% |
| 20250526 | 2,337 | 2,350 | 2,337 | 2,350 | 300 | 13 | 101% | 101% | 50% | ▲ | 100% | 100% | 0% | 95% | 103% |
| 20250527 | 2,372 | 2,372 | 2,360 | 2,363 | 700 | 13 | 101% | 100% | 233% | ▲▲ | 101% | 102% | 0% | 95% | 104% |
| 20250528 | 2,313 | 2,362 | 2,313 | 2,326 | 1,300 | -37 | 98% | 101% | 186% | ▼ | 99% | 100% | 0% | 94% | 102% |
| 20250529 | 2,359 | 2,359 | 2,324 | 2,330 | 400 | 4 | 100% | 99% | 31% | ▲ | 99% | 101% | 0% | 94% | 102% |
| 20250530 | 2,346 | 2,350 | 2,325 | 2,326 | 900 | -4 | 100% | 99% | 225% | ▼ | 102% | 102% | 0% | 97% | 102% |
| 20250602 | 2,327 | 2,369 | 2,327 | 2,369 | 2,500 | 43 | 102% | 102% | 278% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20250603 | 2,380 | 2,385 | 2,353 | 2,365 | 1,800 | -4 | 100% | 99% | 72% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 2,355 | 2,373 | 2,355 | 2,360 | 1,400 | -5 | 100% | 100% | 78% | ▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20250605 | 2,395 | 2,395 | 2,358 | 2,377 | 2,000 | 17 | 101% | 99% | 143% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 2,377 | 2,377 | 2,377 | 2,377 | 1,400 | 0 | 100% | 100% | 70% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 27,400 | 0 | 5,200 | 0 | 22,200 |
| 2025-05-23 | 0 | 27,400 | 0 | 5,200 | 0 | 22,200 |
| 2025-05-16 | 0 | 26,200 | 0 | 5,500 | 0 | 20,700 |
| 2025-05-09 | 0 | 24,000 | 0 | 5,200 | 0 | 18,800 |
| 2025-05-02 | 0 | 22,200 | 0 | 5,200 | 0 | 17,000 |
| 2025-04-25 | 0 | 20,700 | 0 | 5,800 | 0 | 14,900 |
| 2025-04-18 | 0 | 18,500 | 0 | 6,500 | 0 | 12,000 |
| 2025-04-11 | 0 | 15,000 | 0 | 6,300 | 0 | 8,700 |
| 2025-04-04 | 0 | 14,700 | 0 | 6,400 | 0 | 8,300 |
| 2025-03-28 | 0 | 15,300 | 0 | 6,600 | 0 | 8,700 |
| 2025-03-21 | 0 | 16,700 | 0 | 8,200 | 0 | 8,500 |
| 2025-03-14 | 0 | 16,300 | 0 | 8,800 | 0 | 7,500 |
| 2025-03-07 | 0 | 14,900 | 0 | 8,400 | 0 | 6,500 |
| 2025-02-28 | 0 | 14,500 | 0 | 8,400 | 0 | 6,100 |
| 2025-02-21 | 0 | 13,800 | 0 | 8,600 | 0 | 5,200 |
| 2025-02-14 | 0 | 14,100 | 0 | 8,600 | 0 | 5,500 |
| 2025-02-07 | 0 | 14,300 | 0 | 8,600 | 0 | 5,700 |
| 2025-01-31 | 0 | 12,600 | 0 | 6,700 | 0 | 5,900 |
| 2025-01-24 | 0 | 13,200 | 0 | 6,600 | 0 | 6,600 |
| 2025-01-17 | 0 | 17,400 | 0 | 6,800 | 0 | 10,600 |
| 2025-01-10 | 0 | 15,500 | 0 | 7,400 | 0 | 8,100 |
| 2024-12-27 | 0 | 14,700 | 0 | 7,100 | 0 | 7,600 |
| 2024-12-20 | 0 | 14,100 | 0 | 6,800 | 0 | 7,300 |
| 2024-12-13 | 0 | 13,300 | 0 | 6,600 | 0 | 6,700 |
| 2024-12-06 | 0 | 13,500 | 0 | 6,500 | 0 | 7,000 |
| 2024-11-29 | 0 | 13,600 | 0 | 6,300 | 0 | 7,300 |
| 2024-11-22 | 0 | 13,500 | 0 | 6,300 | 0 | 7,200 |
| 2024-11-15 | 0 | 13,500 | 0 | 6,200 | 0 | 7,300 |
| 2024-11-08 | 0 | 13,700 | 0 | 6,300 | 0 | 7,400 |
| 2024-11-01 | 0 | 14,500 | 0 | 6,500 | 0 | 8,000 |
| 2024-10-25 | 0 | 15,100 | 0 | 6,800 | 0 | 8,300 |
| 2024-10-18 | 0 | 15,200 | 0 | 6,700 | 0 | 8,500 |
| 2024-10-11 | 0 | 15,700 | 0 | 6,700 | 0 | 9,000 |
| 2024-10-04 | 0 | 15,900 | 0 | 6,700 | 0 | 9,200 |
| 2024-09-27 | 0 | 16,000 | 0 | 6,800 | 0 | 9,200 |
| 2024-09-20 | 0 | 16,000 | 0 | 6,600 | 0 | 9,400 |
| 2024-09-13 | 0 | 16,600 | 0 | 6,700 | 0 | 9,900 |
| 2024-09-06 | 0 | 16,900 | 0 | 6,600 | 0 | 10,300 |
| 2024-08-30 | 0 | 16,300 | 0 | 5,600 | 0 | 10,700 |
| 2024-08-23 | 0 | 16,700 | 0 | 5,600 | 0 | 11,100 |
| 2024-08-16 | 0 | 17,000 | 0 | 5,600 | 0 | 11,400 |
| 2024-08-09 | 0 | 17,600 | 0 | 5,900 | 0 | 11,700 |
| 2024-08-02 | 0 | 25,600 | 0 | 6,000 | 0 | 19,600 |
| 2024-07-26 | 200 | 31,900 | 200 | 7,800 | 0 | 24,100 |
| 2024-07-19 | 0 | 32,100 | 0 | 6,800 | 0 | 25,300 |
| 2024-07-12 | 100 | 27,700 | 100 | 6,800 | 0 | 20,900 |
| 2024-07-05 | 0 | 30,700 | 0 | 9,400 | 0 | 21,300 |
| 2024-06-28 | 0 | 31,600 | 0 | 9,800 | 0 | 21,800 |
| 2024-06-21 | 0 | 51,600 | 0 | 24,700 | 0 | 26,900 |
| 2024-06-14 | 0 | 55,400 | 0 | 25,300 | 0 | 30,100 |
| 2024-06-07 | 0 | 53,000 | 0 | 25,800 | 0 | 27,200 |
| 2024-05-31 | 0 | 52,500 | 0 | 25,600 | 0 | 26,900 |
| 2024-05-24 | 0 | 50,600 | 0 | 24,100 | 0 | 26,500 |
| 2024-05-17 | 0 | 49,300 | 0 | 22,500 | 0 | 26,800 |
| 2024-05-10 | 100 | 49,800 | 100 | 22,400 | 0 | 27,400 |
| 2024-05-02 | 0 | 45,900 | 0 | 24,300 | 0 | 21,600 |
| 2024-04-26 | 0 | 45,900 | 0 | 25,200 | 0 | 20,700 |
| 2024-04-19 | 0 | 45,400 | 0 | 25,500 | 0 | 19,900 |
| 2024-04-12 | 0 | 47,100 | 0 | 25,000 | 0 | 22,100 |
| 2024-04-05 | 0 | 48,500 | 0 | 25,900 | 0 | 22,600 |
| 2024-03-29 | 0 | 54,800 | 0 | 25,600 | 0 | 29,200 |
| 2024-03-22 | 0 | 50,700 | 0 | 23,600 | 0 | 27,100 |
| 2024-03-15 | 0 | 48,000 | 0 | 24,700 | 0 | 23,300 |
| 2024-03-08 | 0 | 46,900 | 0 | 24,100 | 0 | 22,800 |
| 2024-03-01 | 0 | 47,200 | 0 | 23,500 | 0 | 23,700 |
| 2024-02-22 | 0 | 48,900 | 0 | 23,400 | 0 | 25,500 |
| 2024-02-16 | 0 | 50,000 | 0 | 23,600 | 0 | 26,400 |
| 2024-02-09 | 0 | 50,700 | 0 | 23,700 | 0 | 27,000 |
| 2024-02-02 | 0 | 49,500 | 0 | 23,400 | 0 | 26,100 |
| 2024-01-26 | 0 | 48,000 | 0 | 23,600 | 0 | 24,400 |
| 2024-01-19 | 0 | 48,900 | 0 | 24,200 | 0 | 24,700 |
| 2024-01-12 | 800 | 47,700 | 800 | 24,700 | 0 | 23,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2872 | 2 | ＩＲ情報「「SDGsリンク・ボンド」の契約締結に関するお知らせ」を掲載しました | ニュース | 株式会社セイヒョー | 2025-02-26 01:29:35 |
| 2872 | 2 | 2025年2月期第2四半期決算短信を掲載しました | ニュース | 株式会社セイヒョー | 2025-01-11 02:30:17 |
| 2872 | 2 | 2025年2月期第2四半期決算短信を掲載しました | ニュース | 株式会社セイヒョー | 2024-10-11 01:30:09 |
| 2872 | 2 | ＩＲ情報「譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ」を掲載しました | ニュース | 株式会社セイヒョー | 2024-07-19 14:29:00 |
| 2872 | 2 | 2025年2月期第1四半期決算短信を掲載しました | ニュース | 株式会社セイヒョー | 2024-07-12 16:29:00 |
| 2872 | 2 | ＩＲ情報「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」を掲載しました | ニュース | 株式会社セイヒョー | 2024-06-21 23:39:53 |
| 2872 | 2 | 電子公告を掲載しました | ニュース | 株式会社セイヒョー | 2024-06-21 23:39:52 |
| 2872 | 2 | コンプライアンス行動規範 | 会社・IR情報 | 株式会社セイヒョー | 2024-06-19 01:41:03 |
| 2872 | 2 | よくあるご質問 | 会社・IR情報 | 株式会社セイヒョー | 2024-06-19 01:41:02 |
| 2872 | 2 | ディスクロージャーポリシー | 会社・IR情報 | 株式会社セイヒョー | 2024-06-19 01:41:00 |