| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,623 | 2,623 | 2,549 | 2,555 | 8,200 | -18 | 99% | 97% | 54% | ▼▼▼ | 98% | 99% | 90% | 92% | 102% |
| 20240726 | 2,555 | 2,556 | 2,501 | 2,501 | 4,900 | -54 | 98% | 98% | 60% | ▼▼▼▼ | 96% | 95% | 91% | 90% | 100% |
| 20240729 | 2,551 | 2,551 | 2,370 | 2,450 | 15,500 | -51 | 98% | 96% | 316% | ▼▼▼▼▼ | 99% | 94% | 95% | 88% | 100% |
| 20240730 | 2,439 | 2,443 | 2,390 | 2,425 | 5,900 | -25 | 99% | 99% | 38% | ▼▼▼▼▼▼ | 106% | 87% | 98% | 87% | 100% |
| 20240731 | 2,392 | 2,530 | 2,392 | 2,530 | 3,700 | 105 | 104% | 106% | 63% | ▲ | 96% | 85% | 93% | 91% | 104% |
| 20240801 | 2,520 | 2,520 | 2,411 | 2,425 | 6,000 | -105 | 96% | 96% | 162% | ▼ | 98% | 93% | 100% | 87% | 100% |
| 20240802 | 2,350 | 2,350 | 2,302 | 2,303 | 7,000 | -122 | 95% | 98% | 117% | ▼▼ | 90% | 104% | 111% | 83% | 100% |
| 20240805 | 2,112 | 2,112 | 1,803 | 1,893 | 19,700 | -410 | 82% | 90% | 281% | ▼▼▼ | 109% | 115% | 122% | 68% | 100% |
| 20240806 | 1,925 | 2,250 | 1,925 | 2,090 | 9,500 | 197 | 110% | 109% | 48% | ▲ | 102% | 107% | 111% | 75% | 110% |
| 20240807 | 2,100 | 2,230 | 2,100 | 2,150 | 3,400 | 60 | 103% | 102% | 36% | ▲▲ | 104% | 108% | 111% | 77% | 114% |
| 20240808 | 2,112 | 2,207 | 2,112 | 2,190 | 2,200 | 40 | 102% | 104% | 65% | ▲▲▲ | 99% | 105% | 107% | 78% | 116% |
| 20240809 | 2,191 | 2,213 | 2,160 | 2,176 | 2,500 | -14 | 99% | 99% | 114% | ▼ | 102% | 106% | 107% | 78% | 115% |
| 20240813 | 2,178 | 2,215 | 2,160 | 2,215 | 2,200 | 39 | 102% | 102% | 88% | ▲ | 101% | 104% | 105% | 79% | 117% |
| 20240814 | 2,220 | 2,240 | 2,188 | 2,240 | 2,600 | 25 | 101% | 101% | 118% | ▲▲ | 101% | 101% | 93% | 80% | 118% |
| 20240815 | 2,255 | 2,285 | 2,222 | 2,285 | 4,000 | 45 | 102% | 101% | 154% | ▲▲▲ | 101% | 100% | 90% | 82% | 121% |
| 20240816 | 2,285 | 2,320 | 2,276 | 2,310 | 2,800 | 25 | 101% | 101% | 70% | ▲▲▲▲ | 100% | 99% | 85% | 83% | 122% |
| 20240819 | 2,310 | 2,326 | 2,289 | 2,309 | 2,500 | -1 | 100% | 100% | 89% | ▼ | 98% | 98% | 83% | 83% | 122% |
| 20240820 | 2,323 | 2,323 | 2,280 | 2,280 | 4,800 | -29 | 99% | 98% | 192% | ▼▼ | 100% | 101% | 83% | 84% | 120% |
| 20240821 | 2,280 | 2,280 | 2,265 | 2,279 | 1,800 | -1 | 100% | 100% | 38% | ▼▼▼ | 100% | 102% | 82% | 89% | 120% |
| 20240822 | 2,298 | 2,327 | 2,267 | 2,293 | 6,100 | 14 | 101% | 100% | 339% | ▲ | 99% | 102% | 80% | 90% | 121% |
| 20240823 | 2,300 | 2,329 | 2,277 | 2,277 | 7,600 | -16 | 99% | 99% | 125% | ▼ | 100% | 92% | 81% | 90% | 120% |
| 20240826 | 2,289 | 2,300 | 2,266 | 2,282 | 3,100 | 5 | 100% | 100% | 41% | ▲ | 101% | 90% | 81% | 90% | 121% |
| 20240827 | 2,281 | 2,312 | 2,270 | 2,294 | 7,300 | 12 | 101% | 101% | 235% | ▲▲ | 100% | 84% | 79% | 91% | 121% |
| 20240828 | 2,334 | 2,395 | 2,296 | 2,339 | 13,600 | 45 | 102% | 100% | 186% | ▲▲▲ | 98% | 91% | 86% | 92% | 124% |
| 20240829 | 2,139 | 2,205 | 2,080 | 2,101 | 27,900 | -238 | 90% | 98% | 205% | ▼ | 98% | 90% | 88% | 87% | 111% |
| 20240830 | 2,102 | 2,129 | 2,060 | 2,061 | 6,300 | -40 | 98% | 98% | 23% | ▼▼ | 95% | 92% | 90% | 88% | 109% |
| 20240902 | 2,059 | 2,059 | 1,942 | 1,952 | 14,100 | -109 | 95% | 95% | 224% | ▼▼▼ | 99% | 94% | 95% | 83% | 103% |
| 20240903 | 1,952 | 1,988 | 1,894 | 1,937 | 8,500 | -15 | 99% | 99% | 60% | ▼▼▼▼ | 100% | 96% | 98% | 83% | 100% |
| 20240904 | 1,896 | 1,910 | 1,860 | 1,896 | 6,000 | -41 | 98% | 100% | 71% | ▼▼▼▼▼ | 100% | 95% | 99% | 81% | 100% |
| 20240905 | 1,898 | 1,935 | 1,880 | 1,889 | 3,400 | -7 | 100% | 100% | 57% | ▼▼▼▼▼▼ | 97% | 96% | 98% | 81% | 100% |
| 20240906 | 1,905 | 1,908 | 1,813 | 1,840 | 8,600 | -49 | 97% | 97% | 253% | ▼▼▼▼▼▼▼ | 99% | 99% | 102% | 79% | 100% |
| 20240909 | 1,840 | 1,840 | 1,777 | 1,817 | 6,500 | -23 | 99% | 99% | 76% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 104% | 78% | 100% |
| 20240910 | 1,817 | 1,817 | 1,785 | 1,800 | 4,200 | -17 | 99% | 99% | 65% | ▼▼▼▼▼▼▼▼▼ | 98% | 101% | 106% | 77% | 100% |
| 20240911 | 1,800 | 1,800 | 1,763 | 1,763 | 4,400 | -37 | 98% | 98% | 105% | ▼▼▼▼▼▼▼▼▼▼ | 103% | 102% | 108% | 75% | 100% |
| 20240912 | 1,770 | 1,828 | 1,770 | 1,827 | 4,200 | 64 | 104% | 103% | 95% | ▲ | 99% | 101% | 105% | 78% | 104% |
| 20240913 | 1,824 | 1,824 | 1,784 | 1,800 | 900 | -27 | 99% | 99% | 21% | ▼ | 101% | 103% | 106% | 77% | 102% |
| 20240917 | 1,794 | 1,815 | 1,794 | 1,815 | 1,200 | 15 | 101% | 101% | 133% | ▲ | 99% | 100% | 105% | 78% | 103% |
| 20240918 | 1,815 | 1,815 | 1,800 | 1,800 | 300 | -15 | 99% | 99% | 25% | ▼ | 100% | 100% | 106% | 77% | 102% |
| 20240919 | 1,803 | 1,810 | 1,801 | 1,802 | 1,600 | 2 | 100% | 100% | 533% | ▲ | 100% | 100% | 104% | 77% | 102% |
| 20240920 | 1,842 | 1,850 | 1,808 | 1,850 | 4,500 | 48 | 103% | 100% | 281% | ▲▲ | 98% | 100% | 103% | 79% | 105% |
| 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% | 101% | 88% | 102% |
| 20241001 | 1,842 | 1,843 | 1,817 | 1,817 | 1,000 | 10 | 101% | 99% | 71% | ▲ | 101% | 103% | 102% | 93% | 103% |
| 20241002 | 1,822 | 1,858 | 1,821 | 1,840 | 1,500 | 23 | 101% | 101% | 150% | ▲▲ | 101% | 103% | 101% | 95% | 104% |
| 20241003 | 1,840 | 1,854 | 1,814 | 1,851 | 2,600 | 11 | 101% | 101% | 173% | ▲▲▲ | 101% | 103% | 100% | 98% | 105% |
| 20241004 | 1,859 | 1,920 | 1,859 | 1,870 | 5,100 | 19 | 101% | 101% | 196% | ▲▲▲▲ | 99% | 101% | 97% | 99% | 106% |
| 20241007 | 1,895 | 1,895 | 1,870 | 1,870 | 1,500 | 0 | 100% | 99% | 29% | -- | 100% | 99% | 0% | 100% | 106% |
| 20241008 | 1,870 | 1,883 | 1,855 | 1,869 | 1,500 | -1 | 100% | 100% | 100% | ▼ | 101% | 99% | 0% | 100% | 106% |
| 20241009 | 1,872 | 1,891 | 1,870 | 1,888 | 1,600 | 19 | 101% | 101% | 107% | ▲ | 101% | 98% | 0% | 100% | 107% |
| 20241010 | 1,889 | 1,960 | 1,873 | 1,907 | 9,300 | 19 | 101% | 101% | 581% | ▲▲ | 97% | 97% | 0% | 100% | 108% |
| 20241011 | 1,909 | 1,915 | 1,839 | 1,851 | 7,800 | -56 | 97% | 97% | 84% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241015 | 1,855 | 1,855 | 1,814 | 1,835 | 2,400 | -16 | 99% | 99% | 31% | ▼▼ | 101% | 102% | 0% | 96% | 102% |
| 20241016 | 1,825 | 1,850 | 1,815 | 1,850 | 2,000 | 15 | 101% | 101% | 83% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241017 | 1,850 | 1,874 | 1,835 | 1,856 | 1,400 | 6 | 100% | 100% | 70% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 1,859 | 1,859 | 1,831 | 1,856 | 2,000 | 0 | 100% | 100% | 143% | -- | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 1,856 | 1,861 | 1,835 | 1,861 | 900 | 5 | 100% | 100% | 45% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 1,850 | 1,858 | 1,830 | 1,830 | 1,200 | -31 | 98% | 99% | 133% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 07:27:44 |
| 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 |