| 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 | 1,850 | 1,850 | 1,808 | 1,820 | 2,200 | -30 | 98% | 98% | 49% | ▼ | 100% | 100% | 105% | 78% | 103% |
| 20240925 | 1,820 | 1,849 | 1,810 | 1,811 | 2,400 | -9 | 100% | 100% | 109% | ▼▼ | 99% | 101% | 105% | 77% | 103% |
| 20240926 | 1,820 | 1,826 | 1,803 | 1,807 | 2,300 | -4 | 100% | 99% | 96% | ▼▼▼ | 102% | 102% | 103% | 77% | 102% |
| 20240927 | 1,812 | 1,842 | 1,812 | 1,842 | 1,200 | 35 | 102% | 102% | 52% | ▲ | 99% | 103% | 102% | 88% | 104% |
| 20240930 | 1,820 | 1,823 | 1,804 | 1,807 | 1,400 | -35 | 98% | 99% | 117% | ▼ | 99% | 102% | 102% | 88% | 102% |
| 20241001 | 1,842 | 1,843 | 1,817 | 1,817 | 1,000 | 10 | 101% | 99% | 71% | ▲ | 101% | 103% | 103% | 93% | 103% |
| 20241002 | 1,822 | 1,858 | 1,821 | 1,840 | 1,500 | 23 | 101% | 101% | 150% | ▲▲ | 101% | 103% | 103% | 95% | 104% |
| 20241003 | 1,840 | 1,854 | 1,814 | 1,851 | 2,600 | 11 | 101% | 101% | 173% | ▲▲▲ | 101% | 103% | 102% | 98% | 105% |
| 20241004 | 1,859 | 1,920 | 1,859 | 1,870 | 5,100 | 19 | 101% | 101% | 196% | ▲▲▲▲ | 99% | 101% | 100% | 99% | 106% |
| 20241007 | 1,895 | 1,895 | 1,870 | 1,870 | 1,500 | 0 | 100% | 99% | 29% | -- | 100% | 99% | 101% | 100% | 106% |
| 20241008 | 1,870 | 1,883 | 1,855 | 1,869 | 1,500 | -1 | 100% | 100% | 100% | ▼ | 101% | 99% | 101% | 100% | 106% |
| 20241009 | 1,872 | 1,891 | 1,870 | 1,888 | 1,600 | 19 | 101% | 101% | 107% | ▲ | 101% | 98% | 100% | 100% | 107% |
| 20241010 | 1,889 | 1,960 | 1,873 | 1,907 | 9,300 | 19 | 101% | 101% | 581% | ▲▲ | 97% | 97% | 99% | 100% | 108% |
| 20241011 | 1,909 | 1,915 | 1,839 | 1,851 | 7,800 | -56 | 97% | 97% | 84% | ▼ | 99% | 100% | 102% | 97% | 103% |
| 20241015 | 1,855 | 1,855 | 1,814 | 1,835 | 2,400 | -16 | 99% | 99% | 31% | ▼▼ | 101% | 102% | 104% | 96% | 102% |
| 20241016 | 1,825 | 1,850 | 1,815 | 1,850 | 2,000 | 15 | 101% | 101% | 83% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20241017 | 1,850 | 1,874 | 1,835 | 1,856 | 1,400 | 6 | 100% | 100% | 70% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20241018 | 1,859 | 1,859 | 1,831 | 1,856 | 2,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 102% | 97% | 103% |
| 20241021 | 1,856 | 1,861 | 1,835 | 1,861 | 900 | 5 | 100% | 100% | 45% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20241022 | 1,850 | 1,858 | 1,830 | 1,830 | 1,200 | -31 | 98% | 99% | 133% | ▼ | 102% | 102% | 103% | 96% | 101% |
| 20241023 | 1,830 | 1,860 | 1,825 | 1,860 | 2,500 | 30 | 102% | 102% | 208% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20241024 | 1,859 | 1,859 | 1,830 | 1,833 | 900 | -27 | 99% | 99% | 36% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20241025 | 1,851 | 1,851 | 1,840 | 1,850 | 900 | 17 | 101% | 100% | 100% | ▲ | 100% | 102% | 101% | 97% | 102% |
| 20241028 | 1,855 | 1,864 | 1,840 | 1,864 | 1,400 | 14 | 101% | 100% | 156% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20241029 | 1,863 | 1,871 | 1,846 | 1,871 | 2,200 | 7 | 100% | 100% | 157% | ▲▲▲ | 100% | 101% | 99% | 98% | 103% |
| 20241030 | 1,871 | 1,880 | 1,871 | 1,880 | 1,100 | 9 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241031 | 1,888 | 1,888 | 1,860 | 1,888 | 1,900 | 8 | 100% | 100% | 173% | ▲▲▲▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241101 | 1,885 | 1,899 | 1,880 | 1,888 | 900 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 97% | 99% | 103% |
| 20241105 | 1,888 | 1,902 | 1,885 | 1,885 | 900 | -3 | 100% | 100% | 100% | ▼ | 100% | 99% | 98% | 99% | 103% |
| 20241106 | 1,888 | 1,902 | 1,879 | 1,879 | 1,100 | -6 | 100% | 100% | 122% | ▼▼ | 99% | 99% | 98% | 99% | 103% |
| 20241107 | 1,890 | 1,890 | 1,875 | 1,875 | 300 | -4 | 100% | 99% | 27% | ▼▼▼ | 100% | 99% | 98% | 98% | 102% |
| 20241108 | 1,890 | 1,890 | 1,866 | 1,889 | 800 | 14 | 101% | 100% | 267% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20241111 | 1,888 | 1,889 | 1,856 | 1,870 | 500 | -19 | 99% | 99% | 63% | ▼ | 98% | 98% | 98% | 99% | 102% |
| 20241112 | 1,885 | 1,885 | 1,856 | 1,856 | 1,000 | -14 | 99% | 98% | 200% | ▼▼ | 101% | 100% | 100% | 98% | 101% |
| 20241113 | 1,853 | 1,870 | 1,853 | 1,870 | 1,000 | 14 | 101% | 101% | 100% | ▲ | 99% | 98% | 99% | 99% | 102% |
| 20241114 | 1,870 | 1,870 | 1,856 | 1,859 | 1,200 | -11 | 99% | 99% | 120% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241115 | 1,855 | 1,856 | 1,853 | 1,853 | 1,100 | -6 | 100% | 100% | 92% | ▼▼ | 101% | 100% | 101% | 98% | 101% |
| 20241118 | 1,832 | 1,848 | 1,832 | 1,848 | 1,900 | -5 | 100% | 101% | 173% | ▼▼▼ | 100% | 99% | 101% | 98% | 101% |
| 20241119 | 1,838 | 1,838 | 1,832 | 1,835 | 600 | -13 | 99% | 100% | 32% | ▼▼▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20241120 | 1,836 | 1,836 | 1,828 | 1,828 | 1,100 | -7 | 100% | 100% | 183% | ▼▼▼▼▼ | 99% | 100% | 104% | 97% | 100% |
| 20241121 | 1,825 | 1,826 | 1,805 | 1,814 | 1,600 | -14 | 99% | 99% | 145% | ▼▼▼▼▼▼ | 101% | 100% | 106% | 96% | 100% |
| 20241122 | 1,805 | 1,823 | 1,805 | 1,823 | 700 | 9 | 100% | 101% | 44% | ▲ | 99% | 98% | 103% | 97% | 100% |
| 20241125 | 1,847 | 1,847 | 1,826 | 1,826 | 600 | 3 | 100% | 99% | 86% | ▲▲ | 99% | 98% | 103% | 97% | 101% |
| 20241126 | 1,844 | 1,844 | 1,817 | 1,817 | 1,000 | -9 | 100% | 99% | 167% | ▼ | 100% | 102% | 105% | 96% | 100% |
| 20241127 | 1,820 | 1,843 | 1,811 | 1,811 | 1,400 | -6 | 100% | 100% | 140% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20241128 | 1,811 | 1,812 | 1,809 | 1,810 | 1,100 | -1 | 100% | 100% | 79% | ▼▼▼ | 99% | 101% | 104% | 96% | 100% |
| 20241129 | 1,825 | 1,825 | 1,806 | 1,810 | 900 | 0 | 100% | 99% | 82% | -- | 98% | 100% | 103% | 96% | 100% |
| 20241202 | 1,845 | 1,845 | 1,810 | 1,815 | 1,300 | 5 | 100% | 98% | 144% | ▲ | 100% | 100% | 103% | 96% | 100% |
| 20241203 | 1,850 | 1,856 | 1,849 | 1,849 | 3,000 | 34 | 102% | 100% | 231% | ▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20241204 | 1,849 | 1,850 | 1,826 | 1,850 | 800 | 1 | 100% | 100% | 27% | ▲▲▲ | 99% | 99% | 103% | 98% | 102% |
| 20241205 | 1,850 | 1,850 | 1,831 | 1,839 | 500 | -11 | 99% | 99% | 63% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20241206 | 1,839 | 1,860 | 1,838 | 1,838 | 3,900 | -1 | 100% | 100% | 780% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 1,843 | 1,852 | 1,840 | 1,841 | 700 | 3 | 100% | 100% | 18% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241210 | 1,841 | 1,849 | 1,838 | 1,838 | 900 | -3 | 100% | 100% | 129% | ▼ | 99% | 101% | 0% | 98% | 102% |
| 20241211 | 1,840 | 1,841 | 1,830 | 1,830 | 1,500 | -8 | 100% | 99% | 167% | ▼▼ | 100% | 104% | 0% | 98% | 101% |
| 20241212 | 1,830 | 1,839 | 1,829 | 1,838 | 900 | 8 | 100% | 100% | 60% | ▲ | 100% | 104% | 0% | 99% | 102% |
| 20241213 | 1,838 | 1,843 | 1,835 | 1,843 | 900 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 0% | 100% | 102% |
| 20241216 | 1,843 | 1,850 | 1,836 | 1,850 | 700 | 7 | 100% | 100% | 78% | ▲▲▲ | 101% | 103% | 0% | 100% | 102% |
| 20241217 | 1,850 | 1,860 | 1,846 | 1,860 | 2,800 | 10 | 101% | 101% | 400% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 103% |
| 20241218 | 1,867 | 1,910 | 1,867 | 1,906 | 3,600 | 46 | 102% | 102% | 129% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 1,888 | 1,901 | 1,861 | 1,890 | 1,000 | -16 | 99% | 100% | 28% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 1,895 | 1,913 | 1,893 | 1,900 | 2,200 | 10 | 101% | 100% | 220% | ▲ | % | % | % | 100% | 105% |
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 | 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 | 1 | 株式会社セイヒョー | 2024-12-21 17:24:46 |
| 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 |
| 2872 | 2 | 株式について | 会社・IR情報 | 株式会社セイヒョー | 2024-06-19 01:40:59 |