| 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 | 460 | 461 | 458 | 458 | 1,500 | -2 | 100% | 100% | 47% | ▼▼ | 100% | 103% | 102% | 96% | 100% |
| 20250311 | 458 | 458 | 456 | 458 | 500 | 0 | 100% | 100% | 33% | -- | 102% | 103% | 103% | 96% | 100% |
| 20250312 | 456 | 468 | 456 | 467 | 3,000 | 9 | 102% | 102% | 600% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20250313 | 467 | 470 | 465 | 467 | 4,400 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 98% | 98% | 102% |
| 20250314 | 467 | 468 | 465 | 467 | 1,200 | 0 | 100% | 100% | 27% | -- | 100% | 102% | 97% | 98% | 102% |
| 20250317 | 471 | 471 | 465 | 470 | 7,200 | 3 | 101% | 100% | 600% | ▲ | 100% | 103% | 97% | 99% | 103% |
| 20250318 | 467 | 468 | 465 | 467 | 1,100 | -3 | 99% | 100% | 15% | ▼ | 100% | 101% | 95% | 99% | 102% |
| 20250319 | 468 | 468 | 461 | 467 | 3,700 | 0 | 100% | 100% | 336% | -- | 100% | 100% | 95% | 99% | 102% |
| 20250321 | 470 | 471 | 465 | 468 | 3,000 | 1 | 100% | 100% | 81% | ▲ | 105% | 103% | 98% | 100% | 102% |
| 20250324 | 456 | 489 | 456 | 479 | 38,800 | 11 | 102% | 105% | 1293% | ▲▲ | 99% | 96% | 94% | 100% | 105% |
| 20250325 | 478 | 478 | 468 | 471 | 7,600 | -8 | 98% | 99% | 20% | ▼ | 100% | 97% | 95% | 98% | 103% |
| 20250326 | 471 | 471 | 467 | 469 | 6,000 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 97% | 96% | 98% | 102% |
| 20250327 | 468 | 469 | 466 | 469 | 1,300 | 0 | 100% | 100% | 22% | -- | 100% | 98% | 97% | 98% | 102% |
| 20250328 | 461 | 465 | 459 | 460 | 5,000 | -9 | 98% | 100% | 385% | ▼ | 99% | 97% | 97% | 96% | 100% |
| 20250331 | 460 | 460 | 454 | 456 | 20,900 | -4 | 99% | 99% | 418% | ▼▼ | 100% | 93% | 98% | 95% | 100% |
| 20250401 | 455 | 460 | 452 | 456 | 3,900 | 0 | 100% | 100% | 19% | -- | 99% | 90% | 98% | 95% | 100% |
| 20250402 | 456 | 456 | 453 | 453 | 700 | -3 | 99% | 99% | 18% | ▼ | 99% | 95% | 99% | 95% | 100% |
| 20250403 | 450 | 450 | 435 | 446 | 10,900 | -7 | 98% | 99% | 1557% | ▼▼ | 96% | 96% | 101% | 93% | 100% |
| 20250404 | 443 | 443 | 408 | 424 | 24,100 | -22 | 95% | 96% | 221% | ▼▼▼ | 102% | 109% | 111% | 89% | 100% |
| 20250408 | 402 | 411 | 379 | 409 | 8,500 | -15 | 96% | 102% | 35% | ▼▼▼▼ | 101% | 109% | 113% | 85% | 100% |
| 20250409 | 405 | 411 | 400 | 411 | 700 | 2 | 100% | 101% | 8% | ▲ | 100% | 104% | 107% | 86% | 100% |
| 20250410 | 429 | 429 | 412 | 427 | 17,000 | 16 | 104% | 100% | 2429% | ▲▲ | 102% | 106% | 109% | 89% | 104% |
| 20250411 | 420 | 427 | 410 | 427 | 4,500 | 0 | 100% | 102% | 26% | -- | 102% | 104% | 107% | 89% | 104% |
| 20250414 | 427 | 437 | 424 | 437 | 5,800 | 10 | 102% | 102% | 129% | ▲ | 101% | 102% | 105% | 91% | 107% |
| 20250415 | 439 | 444 | 434 | 443 | 9,600 | 6 | 101% | 101% | 166% | ▲▲ | 100% | 101% | 104% | 92% | 108% |
| 20250416 | 443 | 445 | 443 | 445 | 1,000 | 2 | 100% | 100% | 10% | ▲▲▲ | 100% | 99% | 103% | 93% | 109% |
| 20250417 | 445 | 446 | 445 | 445 | 2,200 | 0 | 100% | 100% | 220% | -- | 100% | 99% | 103% | 93% | 109% |
| 20250418 | 445 | 447 | 441 | 446 | 18,800 | 1 | 100% | 100% | 855% | ▲ | 99% | 98% | 102% | 93% | 109% |
| 20250421 | 450 | 453 | 437 | 447 | 21,200 | 1 | 100% | 99% | 113% | ▲▲ | 100% | 100% | 104% | 93% | 109% |
| 20250422 | 441 | 447 | 441 | 441 | 700 | -6 | 99% | 100% | 3% | ▼ | 100% | 101% | 102% | 94% | 108% |
| 20250423 | 441 | 442 | 440 | 442 | 1,500 | 1 | 100% | 100% | 214% | ▲ | 99% | 100% | 101% | 94% | 108% |
| 20250424 | 444 | 445 | 439 | 439 | 5,500 | -3 | 99% | 99% | 367% | ▼ | 100% | 102% | 101% | 94% | 107% |
| 20250425 | 439 | 441 | 439 | 441 | 600 | 2 | 100% | 100% | 11% | ▲ | 101% | 103% | 98% | 96% | 108% |
| 20250428 | 440 | 443 | 440 | 443 | 1,700 | 2 | 100% | 101% | 283% | ▲▲ | 100% | 102% | 97% | 97% | 108% |
| 20250430 | 445 | 447 | 444 | 444 | 20,700 | 1 | 100% | 100% | 1218% | ▲▲▲ | 100% | 104% | 98% | 97% | 109% |
| 20250501 | 443 | 446 | 443 | 445 | 4,000 | 1 | 100% | 100% | 19% | ▲▲▲▲ | 100% | 103% | 97% | 98% | 109% |
| 20250502 | 445 | 446 | 445 | 446 | 4,600 | 1 | 100% | 100% | 115% | ▲▲▲▲▲ | 101% | 100% | 97% | 100% | 109% |
| 20250507 | 447 | 452 | 447 | 451 | 16,800 | 5 | 101% | 101% | 365% | ▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 110% |
| 20250508 | 451 | 452 | 449 | 452 | 13,500 | 1 | 100% | 100% | 80% | ▲▲▲▲▲▲▲ | 101% | 97% | 95% | 100% | 111% |
| 20250509 | 456 | 460 | 451 | 459 | 15,700 | 7 | 102% | 101% | 116% | ▲▲▲▲▲▲▲▲ | 98% | 95% | 96% | 100% | 112% |
| 20250512 | 454 | 454 | 443 | 443 | 54,400 | -16 | 97% | 98% | 346% | ▼ | 101% | 97% | 97% | 97% | 104% |
| 20250513 | 446 | 449 | 440 | 449 | 20,200 | 6 | 101% | 101% | 37% | ▲ | 99% | 96% | 97% | 98% | 105% |
| 20250514 | 448 | 448 | 429 | 444 | 14,700 | -5 | 99% | 99% | 73% | ▼ | 98% | 98% | 98% | 97% | 102% |
| 20250515 | 441 | 441 | 429 | 433 | 19,200 | -11 | 98% | 98% | 131% | ▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20250516 | 433 | 433 | 426 | 432 | 1,300 | -1 | 100% | 100% | 7% | ▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20250519 | 433 | 437 | 428 | 428 | 58,200 | -4 | 99% | 99% | 4477% | ▼▼▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20250520 | 436 | 436 | 428 | 432 | 29,500 | 4 | 101% | 99% | 51% | ▲ | 99% | 100% | 100% | 94% | 101% |
| 20250521 | 432 | 432 | 423 | 429 | 15,400 | -3 | 99% | 99% | 52% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20250522 | 427 | 435 | 415 | 429 | 27,500 | 0 | 100% | 100% | 179% | -- | 101% | 100% | 101% | 93% | 100% |
| 20250523 | 429 | 432 | 428 | 432 | 3,200 | 3 | 101% | 101% | 12% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20250526 | 430 | 432 | 428 | 431 | 1,800 | -1 | 100% | 100% | 56% | ▼ | 99% | 100% | 0% | 94% | 101% |
| 20250527 | 431 | 431 | 418 | 428 | 5,600 | -3 | 99% | 99% | 311% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20250528 | 429 | 430 | 428 | 430 | 7,000 | 2 | 100% | 100% | 125% | ▲ | 100% | 100% | 0% | 94% | 100% |
| 20250529 | 430 | 430 | 428 | 430 | 1,600 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 0% | 94% | 100% |
| 20250530 | 430 | 432 | 429 | 432 | 600 | 2 | 100% | 100% | 38% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20250602 | 437 | 437 | 429 | 431 | 10,200 | -1 | 100% | 99% | 1700% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20250603 | 431 | 431 | 423 | 430 | 3,100 | -1 | 100% | 100% | 30% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 431 | 431 | 427 | 430 | 22,400 | 0 | 100% | 100% | 723% | -- | 100% | 0% | 0% | 94% | 100% |
| 20250605 | 430 | 430 | 429 | 430 | 11,200 | 0 | 100% | 100% | 50% | -- | 101% | 0% | 0% | 94% | 100% |
| 20250606 | 431 | 436 | 428 | 434 | 12,900 | 4 | 101% | 101% | 115% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 400,400 | 0 | 99,500 | 0 | 300,900 |
| 2025-05-23 | 0 | 403,200 | 0 | 100,000 | 0 | 303,200 |
| 2025-05-16 | 0 | 355,100 | 0 | 97,200 | 0 | 257,900 |
| 2025-05-09 | 0 | 349,400 | 0 | 94,800 | 0 | 254,600 |
| 2025-05-02 | 0 | 373,400 | 0 | 94,600 | 0 | 278,800 |
| 2025-04-25 | 0 | 394,500 | 0 | 94,600 | 0 | 299,900 |
| 2025-04-18 | 0 | 399,500 | 0 | 94,500 | 0 | 305,000 |
| 2025-04-11 | 0 | 396,200 | 0 | 94,300 | 0 | 301,900 |
| 2025-04-04 | 0 | 396,500 | 0 | 98,700 | 0 | 297,800 |
| 2025-03-28 | 0 | 373,700 | 0 | 110,400 | 0 | 263,300 |
| 2025-03-21 | 0 | 371,900 | 0 | 112,200 | 0 | 259,700 |
| 2025-03-14 | 0 | 375,100 | 0 | 113,100 | 0 | 262,000 |
| 2025-03-07 | 0 | 371,900 | 0 | 112,600 | 0 | 259,300 |
| 2025-02-28 | 0 | 375,000 | 0 | 112,600 | 0 | 262,400 |
| 2025-02-21 | 0 | 368,000 | 0 | 112,700 | 0 | 255,300 |
| 2025-02-14 | 0 | 362,400 | 0 | 116,200 | 0 | 246,200 |
| 2025-02-07 | 0 | 362,700 | 0 | 116,400 | 0 | 246,300 |
| 2025-01-31 | 0 | 360,400 | 0 | 115,700 | 0 | 244,700 |
| 2025-01-24 | 0 | 378,100 | 0 | 115,100 | 0 | 263,000 |
| 2025-01-17 | 0 | 380,700 | 0 | 115,300 | 0 | 265,400 |
| 2025-01-10 | 0 | 377,500 | 0 | 117,000 | 0 | 260,500 |
| 2024-12-27 | 0 | 364,500 | 0 | 123,600 | 0 | 240,900 |
| 2024-12-20 | 0 | 354,800 | 0 | 136,700 | 0 | 218,100 |
| 2024-12-13 | 0 | 355,800 | 0 | 103,500 | 0 | 252,300 |
| 2024-12-06 | 0 | 351,800 | 0 | 103,000 | 0 | 248,800 |
| 2024-11-29 | 0 | 345,700 | 0 | 103,800 | 0 | 241,900 |
| 2024-11-22 | 0 | 340,400 | 0 | 103,200 | 0 | 237,200 |
| 2024-11-15 | 0 | 339,600 | 0 | 103,200 | 0 | 236,400 |
| 2024-11-08 | 0 | 361,300 | 0 | 127,600 | 0 | 233,700 |
| 2024-11-01 | 0 | 335,300 | 0 | 105,500 | 0 | 229,800 |
| 2024-10-25 | 0 | 361,200 | 0 | 101,100 | 0 | 260,100 |
| 2024-10-18 | 0 | 363,500 | 0 | 106,700 | 0 | 256,800 |
| 2024-10-11 | 0 | 363,500 | 0 | 107,900 | 0 | 255,600 |
| 2024-10-04 | 0 | 359,300 | 0 | 104,900 | 0 | 254,400 |
| 2024-09-27 | 0 | 359,500 | 0 | 110,300 | 0 | 249,200 |
| 2024-09-20 | 0 | 358,900 | 0 | 111,100 | 0 | 247,800 |
| 2024-09-13 | 0 | 355,700 | 0 | 106,000 | 0 | 249,700 |
| 2024-09-06 | 0 | 354,600 | 0 | 103,600 | 0 | 251,000 |
| 2024-08-30 | 0 | 370,200 | 0 | 104,400 | 0 | 265,800 |
| 2024-08-23 | 0 | 372,100 | 0 | 103,800 | 0 | 268,300 |
| 2024-08-16 | 0 | 370,800 | 0 | 103,800 | 0 | 267,000 |
| 2024-08-09 | 0 | 373,800 | 0 | 104,800 | 0 | 269,000 |
| 2024-08-02 | 0 | 381,900 | 0 | 110,300 | 0 | 271,600 |
| 2024-07-26 | 0 | 375,400 | 0 | 112,100 | 0 | 263,300 |
| 2024-07-19 | 0 | 372,000 | 0 | 122,900 | 0 | 249,100 |
| 2024-07-12 | 0 | 370,700 | 0 | 122,800 | 0 | 247,900 |
| 2024-07-05 | 0 | 371,400 | 0 | 127,800 | 0 | 243,600 |
| 2024-06-28 | 0 | 368,000 | 0 | 127,600 | 0 | 240,400 |
| 2024-06-21 | 0 | 369,200 | 0 | 127,600 | 0 | 241,600 |
| 2024-06-14 | 0 | 353,400 | 0 | 129,400 | 0 | 224,000 |
| 2024-06-07 | 0 | 354,100 | 0 | 127,600 | 0 | 226,500 |
| 2024-05-31 | 0 | 365,600 | 0 | 127,400 | 0 | 238,200 |
| 2024-05-24 | 0 | 374,500 | 0 | 128,000 | 0 | 246,500 |
| 2024-05-17 | 0 | 370,000 | 0 | 127,800 | 0 | 242,200 |
| 2024-05-10 | 0 | 370,100 | 0 | 136,700 | 0 | 233,400 |
| 2024-05-02 | 0 | 364,000 | 0 | 134,300 | 0 | 229,700 |
| 2024-04-26 | 0 | 360,900 | 0 | 132,000 | 0 | 228,900 |
| 2024-04-19 | 0 | 371,300 | 0 | 132,800 | 0 | 238,500 |
| 2024-04-12 | 0 | 372,500 | 0 | 135,200 | 0 | 237,300 |
| 2024-04-05 | 0 | 370,700 | 0 | 136,100 | 0 | 234,600 |
| 2024-03-29 | 0 | 365,400 | 0 | 135,900 | 0 | 229,500 |
| 2024-03-22 | 0 | 367,900 | 0 | 135,900 | 0 | 232,000 |
| 2024-03-15 | 0 | 373,700 | 0 | 137,400 | 0 | 236,300 |
| 2024-03-08 | 0 | 413,100 | 0 | 138,700 | 0 | 274,400 |
| 2024-03-01 | 0 | 409,900 | 0 | 139,100 | 0 | 270,800 |
| 2024-02-22 | 0 | 448,300 | 0 | 143,500 | 0 | 304,800 |
| 2024-02-16 | 0 | 441,800 | 0 | 143,700 | 0 | 298,100 |
| 2024-02-09 | 0 | 444,000 | 0 | 145,400 | 0 | 298,600 |
| 2024-02-02 | 0 | 447,100 | 0 | 144,100 | 0 | 303,000 |
| 2024-01-26 | 0 | 463,200 | 0 | 143,300 | 0 | 319,900 |
| 2024-01-19 | 0 | 454,000 | 0 | 141,800 | 0 | 312,200 |
| 2024-01-12 | 0 | 459,300 | 0 | 135,500 | 0 | 323,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | セントラル総 | 役員人事に関するお知らせ |
| 20250509 | 15:30 | セントラル総 | 2025年３月期 決算短信[日本基準](連結) |
| 20250509 | 15:30 | セントラル総 | セントラル総合開発グループ中期経営計画（2025～2027年度）策定および長期経営計画の見直しのお知らせ |
| 20250321 | 15:30 | セントラル総 | 2025年３月期 通期連結業績予想の修正および配当予想の修正に関するお知らせ |
| 20250314 | 15:30 | セントラル総 | 役員人事に関するお知らせ |
| 20241108 | 15:30 | セントラル総 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | セントラル総 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 20240809 | 15:30 | セントラル総 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:30 | セントラル総 | 執行役員人事に関するお知らせ |
| 20240719 | 15:30 | セントラル総 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240628 | 15:30 | セントラル総 | 支配株主等に関する事項について |
| 20240621 | 15:30 | セントラル総 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240617 | 17:00 | セントラル総 | 取締役の辞任に関するお知らせ |
| 20240510 | 15:30 | セントラル総 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | セントラル総 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | セントラル総 | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SYN8 | 350 | 2024-02-29 17:00 | セントラル総合開発株式会社 | 株式会社九電工 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3238 | 1 | セントラル総合開発 | セントラル総合開発グループは分譲マンション事業、マンションビル管理事業、オフィスビル賃貸事業など一貫体制で取り組む、新しい価値観のデベロッパーです。 | 2025-06-06 17:23:40 |
| 3238 | 2 | FAQ | セントラル総合開発 | 2024-06-21 12:42:26 |
| 3238 | 2 | 株主メモ | セントラル総合開発 | 2024-06-21 12:42:25 |
| 3238 | 2 | 適時開示情報 | セントラル総合開発 | 2024-06-21 12:42:24 |
| 3238 | 2 | 決算説明資料 | セントラル総合開発 | 2024-06-21 12:42:22 |
| 3238 | 2 | 株主総会関連資料 | セントラル総合開発 | 2024-06-21 12:42:21 |
| 3238 | 2 | 有価証券報告書等法定開示資料 | セントラル総合開発 | 2024-06-21 12:42:20 |
| 3238 | 2 | 決算短信 | セントラル総合開発 | 2024-06-21 12:42:19 |
| 3238 | 2 | コーポレート・ガバナンス | セントラル総合開発 | 2024-06-21 12:42:17 |
| 3238 | 2 | 沿革 | セントラル総合開発 | 2024-06-21 12:42:16 |