| 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 | 455 | 455 | 454 | 454 | 1,700 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 100% | 97% | 101% |
| 20240925 | 455 | 455 | 452 | 455 | 1,400 | 1 | 100% | 100% | 82% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20240926 | 453 | 454 | 452 | 452 | 5,500 | -3 | 99% | 100% | 393% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20240927 | 454 | 455 | 452 | 455 | 2,100 | 3 | 101% | 100% | 38% | ▲ | 101% | 100% | 100% | 97% | 102% |
| 20240930 | 453 | 456 | 453 | 456 | 2,000 | 1 | 100% | 101% | 95% | ▲▲ | 102% | 100% | 100% | 97% | 102% |
| 20241001 | 454 | 463 | 454 | 462 | 3,200 | 6 | 101% | 102% | 160% | ▲▲▲ | 99% | 98% | 98% | 99% | 103% |
| 20241002 | 462 | 462 | 456 | 456 | 2,600 | -6 | 99% | 99% | 81% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241003 | 457 | 457 | 449 | 452 | 15,800 | -4 | 99% | 99% | 608% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241004 | 452 | 454 | 450 | 453 | 9,300 | 1 | 100% | 100% | 59% | ▲ | 100% | 100% | 97% | 98% | 101% |
| 20241007 | 454 | 455 | 451 | 453 | 6,700 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 96% | 98% | 101% |
| 20241008 | 453 | 454 | 451 | 454 | 12,400 | 1 | 100% | 100% | 185% | ▲ | 100% | 100% | 96% | 98% | 101% |
| 20241009 | 453 | 454 | 452 | 454 | 8,200 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 96% | 98% | 101% |
| 20241010 | 452 | 454 | 450 | 453 | 3,500 | -1 | 100% | 100% | 43% | ▼ | 100% | 100% | 96% | 98% | 101% |
| 20241011 | 453 | 453 | 451 | 453 | 14,400 | 0 | 100% | 100% | 411% | -- | 99% | 99% | 95% | 98% | 101% |
| 20241015 | 456 | 456 | 453 | 453 | 1,300 | 0 | 100% | 99% | 9% | -- | 100% | 99% | 96% | 98% | 101% |
| 20241016 | 452 | 454 | 451 | 454 | 700 | 1 | 100% | 100% | 54% | ▲ | 99% | 96% | 95% | 98% | 101% |
| 20241017 | 457 | 458 | 449 | 452 | 3,200 | -2 | 100% | 99% | 457% | ▼ | 100% | 97% | 96% | 98% | 101% |
| 20241018 | 450 | 451 | 449 | 451 | 1,800 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 97% | 96% | 98% | 100% |
| 20241021 | 451 | 451 | 449 | 449 | 7,800 | -2 | 100% | 100% | 433% | ▼▼▼ | 98% | 95% | 96% | 97% | 100% |
| 20241022 | 449 | 449 | 436 | 441 | 9,600 | -8 | 98% | 98% | 123% | ▼▼▼▼ | 99% | 97% | 97% | 95% | 100% |
| 20241023 | 440 | 441 | 434 | 434 | 14,000 | -7 | 98% | 99% | 146% | ▼▼▼▼▼ | 100% | 98% | 99% | 94% | 100% |
| 20241024 | 434 | 437 | 434 | 436 | 600 | 2 | 100% | 100% | 4% | ▲ | 98% | 100% | 98% | 94% | 100% |
| 20241025 | 435 | 435 | 420 | 426 | 13,100 | -10 | 98% | 98% | 2183% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20241028 | 427 | 427 | 422 | 426 | 4,600 | 0 | 100% | 100% | 35% | -- | 100% | 101% | 101% | 92% | 100% |
| 20241029 | 425 | 426 | 423 | 426 | 4,300 | 0 | 100% | 100% | 93% | -- | 100% | 102% | 100% | 92% | 100% |
| 20241030 | 426 | 426 | 422 | 425 | 1,600 | -1 | 100% | 100% | 37% | ▼ | 102% | 102% | 100% | 93% | 100% |
| 20241031 | 426 | 433 | 426 | 433 | 5,500 | 8 | 102% | 102% | 344% | ▲ | 100% | 99% | 98% | 95% | 102% |
| 20241101 | 433 | 433 | 427 | 431 | 3,600 | -2 | 100% | 100% | 65% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241105 | 430 | 430 | 426 | 430 | 1,700 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 99% | 98% | 95% | 101% |
| 20241106 | 431 | 439 | 425 | 433 | 6,200 | 3 | 101% | 100% | 365% | ▲ | 98% | 98% | 97% | 95% | 102% |
| 20241107 | 433 | 433 | 423 | 426 | 14,300 | -7 | 98% | 98% | 231% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241108 | 429 | 429 | 421 | 428 | 39,800 | 2 | 100% | 100% | 278% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241111 | 426 | 428 | 423 | 425 | 19,000 | -3 | 99% | 100% | 48% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241112 | 425 | 426 | 422 | 425 | 8,300 | 0 | 100% | 100% | 44% | -- | 100% | 101% | 100% | 94% | 100% |
| 20241113 | 423 | 425 | 423 | 424 | 700 | -1 | 100% | 100% | 8% | ▼ | 101% | 101% | 100% | 93% | 100% |
| 20241114 | 422 | 428 | 421 | 428 | 3,800 | 4 | 101% | 101% | 543% | ▲ | 100% | 98% | 98% | 95% | 101% |
| 20241115 | 429 | 429 | 422 | 427 | 3,300 | -1 | 100% | 100% | 87% | ▼ | 99% | 98% | 99% | 95% | 101% |
| 20241118 | 429 | 429 | 423 | 425 | 3,100 | -2 | 100% | 99% | 94% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20241119 | 425 | 426 | 424 | 426 | 500 | 1 | 100% | 100% | 16% | ▲ | 99% | 99% | 104% | 97% | 100% |
| 20241120 | 425 | 425 | 420 | 420 | 11,100 | -6 | 99% | 99% | 2220% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20241121 | 422 | 422 | 421 | 421 | 1,000 | 1 | 100% | 100% | 9% | ▲ | 100% | 100% | 107% | 97% | 100% |
| 20241122 | 421 | 422 | 420 | 422 | 1,300 | 1 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 106% | 97% | 100% |
| 20241125 | 424 | 424 | 420 | 422 | 32,500 | 0 | 100% | 100% | 2500% | -- | 100% | 100% | 107% | 97% | 100% |
| 20241126 | 420 | 423 | 420 | 421 | 31,100 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 107% | 97% | 100% |
| 20241127 | 420 | 420 | 418 | 420 | 15,400 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 107% | 97% | 100% |
| 20241128 | 420 | 421 | 418 | 421 | 2,800 | 1 | 100% | 100% | 18% | ▲ | 100% | 100% | 106% | 97% | 100% |
| 20241129 | 422 | 422 | 420 | 422 | 1,200 | 1 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 107% | 97% | 100% |
| 20241202 | 420 | 420 | 418 | 420 | 15,500 | -2 | 100% | 100% | 1292% | ▼ | 99% | 100% | 107% | 97% | 100% |
| 20241203 | 421 | 421 | 418 | 418 | 20,800 | -2 | 100% | 99% | 134% | ▼▼ | 101% | 101% | 108% | 97% | 100% |
| 20241204 | 417 | 420 | 417 | 420 | 2,500 | 2 | 100% | 101% | 12% | ▲ | 100% | 100% | 107% | 98% | 100% |
| 20241205 | 419 | 422 | 417 | 421 | 17,300 | 1 | 100% | 100% | 692% | ▲▲ | 101% | 101% | 106% | 98% | 101% |
| 20241206 | 419 | 422 | 419 | 422 | 2,900 | 1 | 100% | 101% | 17% | ▲▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 422 | 423 | 420 | 422 | 3,300 | 0 | 100% | 100% | 114% | -- | 100% | 103% | 0% | 99% | 101% |
| 20241210 | 420 | 421 | 418 | 421 | 3,600 | -1 | 100% | 100% | 109% | ▼ | 100% | 105% | 0% | 98% | 101% |
| 20241211 | 422 | 422 | 418 | 421 | 8,200 | 0 | 100% | 100% | 228% | -- | 100% | 105% | 0% | 98% | 101% |
| 20241212 | 422 | 422 | 419 | 422 | 4,200 | 1 | 100% | 100% | 51% | ▲ | 101% | 106% | 0% | 99% | 101% |
| 20241213 | 422 | 425 | 420 | 425 | 7,300 | 3 | 101% | 101% | 174% | ▲▲ | 102% | 105% | 0% | 100% | 102% |
| 20241216 | 426 | 433 | 425 | 433 | 48,900 | 8 | 102% | 102% | 670% | ▲▲▲ | 102% | 102% | 0% | 100% | 104% |
| 20241217 | 436 | 448 | 434 | 443 | 31,000 | 10 | 102% | 102% | 63% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 443 | 446 | 441 | 445 | 7,800 | 2 | 100% | 100% | 25% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 444 | 449 | 435 | 449 | 19,100 | 4 | 101% | 101% | 245% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241220 | 443 | 444 | 436 | 444 | 9,600 | -5 | 99% | 100% | 50% | ▼ | % | % | % | 99% | 106% |
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 | 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 |
|---|---|---|---|
| 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。 | 2024-12-21 18:20:07 |
| 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 |