| 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 | 856 | 859 | 838 | 843 | 108,400 | -21 | 98% | 98% | 125% | ▼▼ | 100% | 102% | 111% | 92% | 100% |
| 20240726 | 854 | 863 | 850 | 853 | 110,200 | 10 | 101% | 100% | 102% | ▲ | 100% | 96% | 110% | 93% | 101% |
| 20240729 | 868 | 874 | 861 | 869 | 82,200 | 16 | 102% | 100% | 75% | ▲▲ | 100% | 90% | 109% | 94% | 103% |
| 20240730 | 875 | 878 | 868 | 874 | 64,800 | 5 | 101% | 100% | 79% | ▲▲▲ | 99% | 90% | 111% | 95% | 104% |
| 20240731 | 873 | 876 | 841 | 867 | 119,400 | -7 | 99% | 99% | 184% | ▼ | 96% | 92% | 112% | 94% | 103% |
| 20240801 | 865 | 865 | 827 | 830 | 203,400 | -37 | 96% | 96% | 170% | ▼▼ | 99% | 100% | 121% | 90% | 100% |
| 20240802 | 801 | 825 | 784 | 791 | 364,400 | -39 | 95% | 99% | 179% | ▼▼▼ | 93% | 108% | 130% | 86% | 100% |
| 20240805 | 744 | 759 | 680 | 690 | 792,400 | -101 | 87% | 93% | 217% | ▼▼▼▼ | 104% | 109% | 128% | 75% | 100% |
| 20240806 | 760 | 790 | 745 | 790 | 385,000 | 100 | 114% | 104% | 49% | ▲ | 102% | 105% | 123% | 86% | 114% |
| 20240807 | 787 | 820 | 779 | 799 | 195,000 | 9 | 101% | 102% | 51% | ▲▲ | 100% | 106% | 122% | 87% | 116% |
| 20240808 | 795 | 805 | 782 | 793 | 149,400 | -6 | 99% | 100% | 77% | ▼ | 100% | 112% | 121% | 86% | 115% |
| 20240809 | 800 | 821 | 789 | 800 | 189,100 | 7 | 101% | 100% | 127% | ▲ | 101% | 109% | 119% | 87% | 116% |
| 20240813 | 815 | 838 | 810 | 825 | 392,500 | 25 | 103% | 101% | 208% | ▲▲ | 100% | 110% | 118% | 90% | 120% |
| 20240814 | 822 | 829 | 795 | 824 | 169,300 | -1 | 100% | 100% | 43% | ▼ | 101% | 114% | 116% | 90% | 119% |
| 20240815 | 832 | 851 | 827 | 844 | 186,100 | 20 | 102% | 101% | 110% | ▲ | 104% | 111% | 116% | 94% | 122% |
| 20240816 | 859 | 892 | 857 | 892 | 146,900 | 48 | 106% | 104% | 79% | ▲▲ | 99% | 108% | 114% | 100% | 129% |
| 20240819 | 881 | 898 | 869 | 876 | 206,300 | -16 | 98% | 99% | 140% | ▼ | 101% | 107% | 112% | 98% | 127% |
| 20240820 | 891 | 908 | 883 | 904 | 126,300 | 28 | 103% | 101% | 61% | ▲ | 105% | 106% | 111% | 100% | 131% |
| 20240821 | 900 | 948 | 900 | 947 | 227,300 | 43 | 105% | 105% | 180% | ▲▲ | 100% | 102% | 121% | 100% | 137% |
| 20240822 | 947 | 966 | 941 | 950 | 185,000 | 3 | 100% | 100% | 81% | ▲▲▲ | 100% | 102% | 121% | 100% | 138% |
| 20240823 | 950 | 954 | 943 | 951 | 90,800 | 1 | 100% | 100% | 49% | ▲▲▲▲ | 99% | 99% | 126% | 100% | 138% |
| 20240826 | 960 | 960 | 942 | 948 | 136,800 | -3 | 100% | 99% | 151% | ▼ | 100% | 100% | 127% | 100% | 137% |
| 20240827 | 953 | 960 | 945 | 957 | 108,900 | 9 | 101% | 100% | 80% | ▲ | 101% | 100% | 127% | 100% | 139% |
| 20240828 | 956 | 969 | 925 | 969 | 214,800 | 12 | 101% | 101% | 197% | ▲▲ | 101% | 101% | 131% | 100% | 140% |
| 20240829 | 939 | 962 | 938 | 947 | 88,000 | -22 | 98% | 101% | 41% | ▼ | 101% | 102% | 130% | 98% | 137% |
| 20240830 | 947 | 960 | 946 | 955 | 64,500 | 8 | 101% | 101% | 73% | ▲ | 96% | 101% | 128% | 99% | 138% |
| 20240902 | 959 | 959 | 919 | 921 | 116,500 | -34 | 96% | 96% | 181% | ▼ | 103% | 104% | 133% | 95% | 133% |
| 20240903 | 923 | 958 | 923 | 953 | 101,100 | 32 | 103% | 103% | 87% | ▲ | 102% | 103% | 133% | 98% | 121% |
| 20240904 | 928 | 963 | 928 | 948 | 140,700 | -5 | 99% | 102% | 139% | ▼ | 102% | 102% | 130% | 98% | 120% |
| 20240905 | 945 | 984 | 939 | 964 | 144,700 | 16 | 102% | 102% | 103% | ▲ | 98% | 102% | 126% | 99% | 122% |
| 20240906 | 976 | 976 | 946 | 957 | 130,900 | -7 | 99% | 98% | 90% | ▼ | 102% | 108% | 136% | 99% | 120% |
| 20240909 | 929 | 954 | 921 | 946 | 73,500 | -11 | 99% | 102% | 56% | ▼▼ | 101% | 105% | 135% | 98% | 115% |
| 20240910 | 947 | 969 | 934 | 960 | 114,400 | 14 | 101% | 101% | 156% | ▲ | 99% | 103% | 133% | 99% | 117% |
| 20240911 | 967 | 968 | 949 | 962 | 94,100 | 2 | 100% | 99% | 82% | ▲▲ | 104% | 119% | 134% | 99% | 114% |
| 20240912 | 963 | 1,003 | 963 | 1,000 | 217,800 | 38 | 104% | 104% | 231% | ▲▲▲ | 100% | 116% | 130% | 100% | 114% |
| 20240913 | 990 | 1,003 | 972 | 988 | 142,300 | -12 | 99% | 100% | 65% | ▼ | 100% | 122% | 131% | 99% | 113% |
| 20240917 | 993 | 1,000 | 981 | 993 | 70,900 | 5 | 101% | 100% | 50% | ▲ | 100% | 122% | 132% | 99% | 110% |
| 20240918 | 998 | 1,004 | 986 | 999 | 85,600 | 6 | 101% | 100% | 121% | ▲▲ | 104% | 110% | 119% | 100% | 108% |
| 20240919 | 1,100 | 1,149 | 1,100 | 1,149 | 1,763,600 | 150 | 115% | 104% | 2060% | ▲▲▲ | 99% | 106% | 114% | 100% | 125% |
| 20240920 | 1,160 | 1,179 | 1,137 | 1,150 | 732,700 | 1 | 100% | 99% | 42% | ▲▲▲▲ | 103% | 105% | 112% | 100% | 125% |
| 20240924 | 1,177 | 1,216 | 1,131 | 1,214 | 741,100 | 64 | 106% | 103% | 101% | ▲▲▲▲▲ | 101% | 102% | 110% | 100% | 132% |
| 20240925 | 1,201 | 1,213 | 1,138 | 1,210 | 728,000 | -4 | 100% | 101% | 98% | ▼ | 99% | 102% | 110% | 100% | 131% |
| 20240926 | 1,201 | 1,201 | 1,170 | 1,190 | 282,100 | -20 | 98% | 99% | 39% | ▼▼ | 102% | 100% | 109% | 98% | 129% |
| 20240927 | 1,211 | 1,230 | 1,194 | 1,230 | 270,000 | 40 | 103% | 102% | 96% | ▲ | 101% | 103% | 112% | 100% | 134% |
| 20240930 | 1,180 | 1,200 | 1,172 | 1,187 | 220,000 | -43 | 97% | 101% | 81% | ▼ | 99% | 99% | 107% | 97% | 129% |
| 20241001 | 1,229 | 1,234 | 1,206 | 1,220 | 247,200 | 33 | 103% | 99% | 112% | ▲ | 100% | 103% | 108% | 99% | 132% |
| 20241002 | 1,220 | 1,228 | 1,206 | 1,214 | 198,400 | -6 | 100% | 100% | 80% | ▼ | 97% | 104% | 107% | 99% | 128% |
| 20241003 | 1,234 | 1,234 | 1,186 | 1,203 | 170,500 | -11 | 99% | 97% | 86% | ▼▼ | 102% | 108% | 111% | 98% | 127% |
| 20241004 | 1,193 | 1,223 | 1,192 | 1,218 | 111,100 | 15 | 101% | 102% | 65% | ▲ | 100% | 106% | 106% | 99% | 129% |
| 20241007 | 1,220 | 1,230 | 1,201 | 1,221 | 144,600 | 3 | 100% | 100% | 130% | ▲▲ | 102% | 106% | 0% | 99% | 129% |
| 20241008 | 1,234 | 1,267 | 1,221 | 1,262 | 392,500 | 41 | 103% | 102% | 271% | ▲▲▲ | 101% | 103% | 0% | 100% | 133% |
| 20241009 | 1,275 | 1,294 | 1,264 | 1,282 | 470,400 | 20 | 102% | 101% | 120% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 134% |
| 20241010 | 1,274 | 1,290 | 1,256 | 1,288 | 251,000 | 6 | 100% | 101% | 53% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 134% |
| 20241011 | 1,287 | 1,309 | 1,279 | 1,291 | 373,200 | 3 | 100% | 100% | 149% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 131% |
| 20241015 | 1,308 | 1,314 | 1,283 | 1,303 | 318,800 | 12 | 101% | 100% | 85% | ▲▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 132% |
| 20241016 | 1,300 | 1,325 | 1,243 | 1,314 | 337,600 | 11 | 101% | 101% | 106% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 132% |
| 20241017 | 1,301 | 1,319 | 1,282 | 1,299 | 304,900 | -15 | 99% | 100% | 90% | ▼ | 100% | 0% | 0% | 99% | 130% |
| 20241018 | 1,306 | 1,329 | 1,306 | 1,310 | 219,200 | 11 | 101% | 100% | 72% | ▲ | 102% | 0% | 0% | 100% | 114% |
| 20241021 | 1,300 | 1,330 | 1,285 | 1,321 | 187,000 | 11 | 101% | 102% | 85% | ▲▲ | 99% | 0% | 0% | 100% | 115% |
| 20241022 | 1,308 | 1,312 | 1,287 | 1,290 | 252,800 | -31 | 98% | 99% | 135% | ▼ | % | % | % | 98% | 109% |
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 | 1,508,000 | 0 | 1,054,300 | 0 | 453,700 |
| 2024-10-11 | 0 | 1,626,400 | 0 | 1,139,400 | 0 | 487,000 |
| 2024-10-04 | 200 | 1,717,800 | 200 | 1,187,200 | 0 | 530,600 |
| 2024-09-27 | 0 | 1,678,100 | 0 | 1,210,400 | 0 | 467,700 |
| 2024-09-20 | 17,500 | 1,700,100 | 17,500 | 1,224,500 | 0 | 475,600 |
| 2024-09-13 | 0 | 1,465,200 | 0 | 1,228,700 | 0 | 236,500 |
| 2024-09-06 | 0 | 1,445,500 | 0 | 1,241,500 | 0 | 204,000 |
| 2024-08-30 | 0 | 1,431,600 | 0 | 1,243,700 | 0 | 187,900 |
| 2024-08-23 | 100 | 1,435,000 | 100 | 1,236,500 | 0 | 198,500 |
| 2024-08-16 | 0 | 1,365,900 | 0 | 1,241,400 | 0 | 124,500 |
| 2024-08-09 | 0 | 1,377,500 | 0 | 1,237,800 | 0 | 139,700 |
| 2024-08-02 | 100 | 1,450,600 | 100 | 1,265,300 | 0 | 185,300 |
| 2024-07-26 | 0 | 1,422,900 | 0 | 1,233,000 | 0 | 189,900 |
| 2024-07-19 | 0 | 1,442,700 | 0 | 1,231,300 | 0 | 211,400 |
| 2024-07-12 | 0 | 1,390,600 | 0 | 1,218,100 | 0 | 172,500 |
| 2024-07-05 | 0 | 1,429,300 | 0 | 1,237,200 | 0 | 192,100 |
| 2024-06-28 | 0 | 1,437,300 | 0 | 1,246,900 | 0 | 190,400 |
| 2024-06-21 | 0 | 1,370,200 | 0 | 1,225,600 | 0 | 144,600 |
| 2024-06-14 | 0 | 1,389,600 | 0 | 1,233,900 | 0 | 155,700 |
| 2024-06-07 | 200 | 1,398,400 | 200 | 1,229,900 | 0 | 168,500 |
| 2024-05-31 | 0 | 1,404,100 | 0 | 1,241,400 | 0 | 162,700 |
| 2024-05-24 | 100 | 1,416,700 | 100 | 1,250,100 | 0 | 166,600 |
| 2024-05-17 | 0 | 1,552,200 | 0 | 1,353,400 | 0 | 198,800 |
| 2024-05-10 | 5,400 | 1,686,300 | 5,400 | 1,469,400 | 0 | 216,900 |
| 2024-05-02 | 0 | 1,714,700 | 0 | 1,483,700 | 0 | 231,000 |
| 2024-04-26 | 0 | 1,733,600 | 0 | 1,493,700 | 0 | 239,900 |
| 2024-04-19 | 0 | 1,735,600 | 0 | 1,505,600 | 0 | 230,000 |
| 2024-04-12 | 2,800 | 1,747,200 | 2,800 | 1,500,900 | 0 | 246,300 |
| 2024-04-05 | 0 | 1,803,000 | 0 | 1,521,000 | 0 | 282,000 |
| 2024-03-29 | 2,100 | 2,071,100 | 2,100 | 1,712,700 | 0 | 358,400 |
| 2024-03-22 | 1,800 | 2,120,900 | 1,800 | 1,665,200 | 0 | 455,700 |
| 2024-03-15 | 0 | 2,143,800 | 0 | 1,692,400 | 0 | 451,400 |
| 2024-03-08 | 3,000 | 2,133,100 | 3,000 | 1,665,600 | 0 | 467,500 |
| 2024-03-01 | 1,900 | 2,136,800 | 1,900 | 1,670,400 | 0 | 466,400 |
| 2024-02-22 | 300 | 2,165,800 | 300 | 1,689,300 | 0 | 476,500 |
| 2024-02-16 | 300 | 2,017,800 | 300 | 1,606,200 | 0 | 411,600 |
| 2024-02-09 | 0 | 2,178,400 | 0 | 1,632,800 | 0 | 545,600 |
| 2024-02-02 | 0 | 2,032,200 | 0 | 1,502,400 | 0 | 529,800 |
| 2024-01-26 | 0 | 2,010,000 | 0 | 1,490,300 | 0 | 519,700 |
| 2024-01-19 | 0 | 1,839,300 | 0 | 1,388,600 | 0 | 450,700 |
| 2024-01-12 | 0 | 1,562,400 | 0 | 1,294,200 | 0 | 268,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 170,237 | 0.46% | ▼ | -45,900 | 832 | 841 | 820 | 835 | 304,500 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 216,137 | 0.59% | ▼ | -37,600 | 818 | 857 | 817 | 847 | 231,200 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 253,737 | 0.69% | ▼ | -27,600 | 861 | 872 | 840 | 848 | 341,900 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 281,337 | 0.77% | ▼ | -36,600 | 830 | 858 | 826 | 841 | 370,000 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHJE | 360 | 2024-10-04 10:21 | 株式会社セルシス | ＬＩＮＥ Ｄｉｇｉｔａｌ Ｆｒｏｎｔｉｅｒ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHJC | 360 | 2024-10-04 10:21 | 株式会社セルシス | 株式会社イーブックイニシアティブジャパン | 訂正報告書（大量保有報告書・変更報告書） |
| S100UGEM | 350 | 2024-09-30 11:34 | 株式会社セルシス | ＬＩＮＥ Ｄｉｇｉｔａｌ Ｆｒｏｎｔｉｅｒ株式会社 | 変更報告書 |
| S100UFC3 | 350 | 2024-09-30 11:34 | 株式会社セルシス | 株式会社イーブックイニシアティブジャパン | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3663 | 1 | CELSYS | 2024-10-23 09:20:20 |
| 3663 | 2 | 株主還元・株主優待 | CELSYS | 2024-09-25 16:32:25 |
| 3663 | 2 | IRメールマガジン | CELSYS | 2024-07-26 00:31:35 |
| 3663 | 2 | 会社概要 | CELSYS | 2024-06-21 13:35:24 |
| 3663 | 2 | 電子公告 | CELSYS | 2024-06-21 13:35:20 |
| 3663 | 2 | 事業内容 | CELSYS | 2024-06-21 13:35:19 |
| 3663 | 2 | よくあるご質問 | CELSYS | 2024-06-21 13:35:16 |
| 3663 | 2 | 株式概要 | CELSYS | 2024-06-21 13:35:15 |
| 3663 | 2 | 株主優待 | CELSYS | 2024-06-21 13:35:13 |
| 3663 | 2 | IRポリシー | CELSYS | 2024-06-15 12:35:07 |