| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,362 | 2,367 | 2,350 | 2,357 | 57,800 | 10 | 100% | 100% | 105% | ▲ | 100% | 101% | 104% | 97% | 100% |
| 20250121 | 2,361 | 2,382 | 2,357 | 2,368 | 21,800 | 11 | 100% | 100% | 38% | ▲▲ | 100% | 102% | 103% | 97% | 101% |
| 20250122 | 2,384 | 2,385 | 2,369 | 2,378 | 7,500 | 10 | 100% | 100% | 34% | ▲▲▲ | 100% | 102% | 103% | 98% | 101% |
| 20250123 | 2,374 | 2,379 | 2,351 | 2,363 | 9,300 | -15 | 99% | 100% | 124% | ▼ | 100% | 104% | 103% | 97% | 101% |
| 20250124 | 2,370 | 2,386 | 2,369 | 2,370 | 5,000 | 7 | 100% | 100% | 54% | ▲ | 101% | 103% | 103% | 97% | 101% |
| 20250127 | 2,379 | 2,395 | 2,370 | 2,395 | 8,100 | 25 | 101% | 101% | 162% | ▲▲ | 101% | 101% | 103% | 98% | 102% |
| 20250128 | 2,390 | 2,425 | 2,390 | 2,422 | 20,600 | 27 | 101% | 101% | 254% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250129 | 2,417 | 2,422 | 2,410 | 2,418 | 9,000 | -4 | 100% | 100% | 44% | ▼ | 102% | 100% | 101% | 99% | 103% |
| 20250130 | 2,421 | 2,461 | 2,410 | 2,459 | 21,300 | 41 | 102% | 102% | 237% | ▲ | 99% | 99% | 100% | 100% | 105% |
| 20250131 | 2,456 | 2,456 | 2,413 | 2,423 | 5,800 | -36 | 99% | 99% | 27% | ▼ | 99% | 101% | 102% | 99% | 103% |
| 20250203 | 2,421 | 2,431 | 2,402 | 2,408 | 11,900 | -15 | 99% | 99% | 205% | ▼▼ | 99% | 100% | 103% | 98% | 103% |
| 20250204 | 2,423 | 2,429 | 2,408 | 2,408 | 4,800 | 0 | 100% | 99% | 40% | -- | 100% | 100% | 103% | 98% | 103% |
| 20250205 | 2,424 | 2,437 | 2,417 | 2,429 | 8,900 | 21 | 101% | 100% | 185% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20250206 | 2,429 | 2,433 | 2,423 | 2,424 | 2,000 | -5 | 100% | 100% | 22% | ▼ | 100% | 101% | 103% | 99% | 103% |
| 20250207 | 2,427 | 2,435 | 2,422 | 2,434 | 4,500 | 10 | 100% | 100% | 225% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20250210 | 2,422 | 2,432 | 2,410 | 2,420 | 8,200 | -14 | 99% | 100% | 182% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20250212 | 2,420 | 2,430 | 2,417 | 2,420 | 6,000 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 102% | 98% | 103% |
| 20250213 | 2,432 | 2,445 | 2,431 | 2,444 | 7,900 | 24 | 101% | 100% | 132% | ▲ | 100% | 99% | 102% | 99% | 104% |
| 20250214 | 2,440 | 2,440 | 2,424 | 2,430 | 7,500 | -14 | 99% | 100% | 95% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250217 | 2,425 | 2,431 | 2,415 | 2,415 | 7,400 | -15 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20250218 | 2,417 | 2,425 | 2,414 | 2,421 | 5,600 | 6 | 100% | 100% | 76% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20250219 | 2,421 | 2,430 | 2,420 | 2,425 | 4,000 | 4 | 100% | 100% | 71% | ▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20250220 | 2,430 | 2,432 | 2,416 | 2,419 | 10,900 | -6 | 100% | 100% | 273% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20250225 | 2,410 | 2,429 | 2,407 | 2,422 | 10,900 | 3 | 100% | 100% | 100% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20250226 | 2,428 | 2,429 | 2,409 | 2,426 | 16,300 | 4 | 100% | 100% | 150% | ▲▲ | 101% | 102% | 103% | 99% | 101% |
| 20250227 | 2,427 | 2,458 | 2,420 | 2,457 | 24,300 | 31 | 101% | 101% | 149% | ▲▲▲ | 99% | 101% | 102% | 100% | 102% |
| 20250228 | 2,455 | 2,458 | 2,435 | 2,435 | 10,700 | -22 | 99% | 99% | 44% | ▼ | 100% | 102% | 102% | 99% | 101% |
| 20250303 | 2,450 | 2,471 | 2,450 | 2,458 | 13,400 | 23 | 101% | 100% | 125% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250304 | 2,473 | 2,473 | 2,450 | 2,463 | 5,500 | 5 | 100% | 100% | 41% | ▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20250305 | 2,460 | 2,478 | 2,457 | 2,475 | 7,400 | 12 | 100% | 101% | 135% | ▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250306 | 2,475 | 2,493 | 2,471 | 2,487 | 13,200 | 12 | 100% | 100% | 178% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20250307 | 2,469 | 2,490 | 2,465 | 2,490 | 8,300 | 3 | 100% | 101% | 63% | ▲▲▲▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20250310 | 2,490 | 2,490 | 2,470 | 2,476 | 28,400 | -14 | 99% | 99% | 342% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250311 | 2,470 | 2,478 | 2,449 | 2,461 | 13,300 | -15 | 99% | 100% | 47% | ▼▼ | 100% | 101% | 99% | 99% | 102% |
| 20250312 | 2,464 | 2,470 | 2,462 | 2,470 | 8,800 | 9 | 100% | 100% | 66% | ▲ | 100% | 101% | 98% | 99% | 102% |
| 20250313 | 2,469 | 2,480 | 2,461 | 2,479 | 8,700 | 9 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 97% | 100% | 103% |
| 20250314 | 2,478 | 2,478 | 2,466 | 2,478 | 8,700 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 97% | 100% | 103% |
| 20250317 | 2,478 | 2,487 | 2,473 | 2,481 | 29,400 | 3 | 100% | 100% | 338% | ▲ | 100% | 100% | 97% | 100% | 103% |
| 20250318 | 2,485 | 2,494 | 2,481 | 2,481 | 13,100 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 97% | 100% | 103% |
| 20250319 | 2,481 | 2,494 | 2,480 | 2,493 | 12,500 | 12 | 100% | 100% | 95% | ▲ | 100% | 101% | 98% | 100% | 103% |
| 20250321 | 2,485 | 2,510 | 2,485 | 2,493 | 35,800 | 0 | 100% | 100% | 286% | -- | 99% | 98% | 97% | 100% | 103% |
| 20250324 | 2,504 | 2,504 | 2,481 | 2,481 | 18,300 | -12 | 100% | 99% | 51% | ▼ | 99% | 97% | 97% | 100% | 103% |
| 20250325 | 2,494 | 2,500 | 2,470 | 2,479 | 14,800 | -2 | 100% | 99% | 81% | ▼▼ | 101% | 96% | 97% | 99% | 102% |
| 20250326 | 2,486 | 2,500 | 2,471 | 2,500 | 17,000 | 21 | 101% | 101% | 115% | ▲ | 98% | 96% | 97% | 100% | 103% |
| 20250327 | 2,488 | 2,505 | 2,438 | 2,442 | 89,600 | -58 | 98% | 98% | 527% | ▼ | 100% | 97% | 99% | 98% | 100% |
| 20250328 | 2,440 | 2,453 | 2,422 | 2,430 | 105,800 | -12 | 100% | 100% | 118% | ▼▼ | 99% | 98% | 100% | 97% | 100% |
| 20250331 | 2,415 | 2,415 | 2,380 | 2,382 | 23,200 | -48 | 98% | 99% | 22% | ▼▼▼ | 100% | 98% | 101% | 95% | 100% |
| 20250401 | 2,397 | 2,400 | 2,388 | 2,390 | 9,800 | 8 | 100% | 100% | 42% | ▲ | 99% | 98% | 101% | 96% | 100% |
| 20250402 | 2,394 | 2,395 | 2,374 | 2,378 | 8,600 | -12 | 99% | 99% | 88% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20250403 | 2,354 | 2,385 | 2,354 | 2,375 | 12,300 | -3 | 100% | 101% | 143% | ▼▼ | 98% | 101% | 0% | 95% | 100% |
| 20250404 | 2,370 | 2,370 | 2,300 | 2,322 | 26,100 | -53 | 98% | 98% | 212% | ▼▼▼ | 103% | 105% | 0% | 93% | 100% |
| 20250408 | 2,295 | 2,364 | 2,290 | 2,356 | 14,800 | 34 | 101% | 103% | 57% | ▲ | 101% | 104% | 0% | 94% | 101% |
| 20250409 | 2,315 | 2,351 | 2,300 | 2,329 | 11,000 | -27 | 99% | 101% | 74% | ▼ | 101% | 101% | 0% | 93% | 100% |
| 20250410 | 2,378 | 2,405 | 2,357 | 2,401 | 16,400 | 72 | 103% | 101% | 149% | ▲ | 102% | 102% | 0% | 96% | 103% |
| 20250411 | 2,351 | 2,410 | 2,341 | 2,405 | 13,600 | 4 | 100% | 102% | 83% | ▲▲ | 100% | 101% | 0% | 96% | 104% |
| 20250414 | 2,405 | 2,430 | 2,337 | 2,404 | 26,600 | -1 | 100% | 100% | 196% | ▼ | 101% | 101% | 0% | 96% | 104% |
| 20250415 | 2,397 | 2,414 | 2,397 | 2,413 | 3,000 | 9 | 100% | 101% | 11% | ▲ | 99% | 0% | 0% | 97% | 104% |
| 20250416 | 2,413 | 2,413 | 2,383 | 2,383 | 5,100 | -30 | 99% | 99% | 170% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250417 | 2,381 | 2,395 | 2,381 | 2,391 | 3,100 | 8 | 100% | 100% | 61% | ▲ | 101% | 0% | 0% | 96% | 103% |
| 20250418 | 2,409 | 2,423 | 2,406 | 2,423 | 7,900 | 32 | 101% | 101% | 255% | ▲▲ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,300 | 7,200 | 9,300 | 5,400 | 0 | 1,800 |
| 2025-04-04 | 9,800 | 7,000 | 9,800 | 4,400 | 0 | 2,600 |
| 2025-03-28 | 19,700 | 6,500 | 19,700 | 4,700 | 0 | 1,800 |
| 2025-03-21 | 375,900 | 20,000 | 375,900 | 6,400 | 0 | 13,600 |
| 2025-03-14 | 350,100 | 14,400 | 350,100 | 5,300 | 0 | 9,100 |
| 2025-03-07 | 330,100 | 15,100 | 330,100 | 5,000 | 0 | 10,100 |
| 2025-02-28 | 330,100 | 21,500 | 330,100 | 7,300 | 0 | 14,200 |
| 2025-02-21 | 329,900 | 36,500 | 329,900 | 8,900 | 0 | 27,600 |
| 2025-02-14 | 329,800 | 26,500 | 329,800 | 5,600 | 0 | 20,900 |
| 2025-02-07 | 328,100 | 24,400 | 328,100 | 5,400 | 0 | 19,000 |
| 2025-01-31 | 327,800 | 22,400 | 327,800 | 5,500 | 0 | 16,900 |
| 2025-01-24 | 327,800 | 23,600 | 327,800 | 4,900 | 0 | 18,700 |
| 2025-01-17 | 265,800 | 24,600 | 265,800 | 5,100 | 0 | 19,500 |
| 2025-01-10 | 166,100 | 25,100 | 166,100 | 5,300 | 0 | 19,800 |
| 2024-12-27 | 35,000 | 13,300 | 35,000 | 4,900 | 0 | 8,400 |
| 2024-12-20 | 16,800 | 14,600 | 16,800 | 5,400 | 0 | 9,200 |
| 2024-12-13 | 14,800 | 13,300 | 14,800 | 4,700 | 0 | 8,600 |
| 2024-12-06 | 12,900 | 12,700 | 12,900 | 4,600 | 0 | 8,100 |
| 2024-11-29 | 11,800 | 13,200 | 11,800 | 5,200 | 0 | 8,000 |
| 2024-11-22 | 11,800 | 13,000 | 11,800 | 5,000 | 0 | 8,000 |
| 2024-11-15 | 11,200 | 11,800 | 11,200 | 5,000 | 0 | 6,800 |
| 2024-11-08 | 10,600 | 10,000 | 10,600 | 5,000 | 0 | 5,000 |
| 2024-11-01 | 10,400 | 10,300 | 10,400 | 5,200 | 0 | 5,100 |
| 2024-10-25 | 9,800 | 10,600 | 9,800 | 5,500 | 0 | 5,100 |
| 2024-10-18 | 9,000 | 10,400 | 9,000 | 5,100 | 0 | 5,300 |
| 2024-10-11 | 9,000 | 10,400 | 9,000 | 5,400 | 0 | 5,000 |
| 2024-10-04 | 9,300 | 10,400 | 9,300 | 5,700 | 0 | 4,700 |
| 2024-09-27 | 13,100 | 10,300 | 13,100 | 6,100 | 0 | 4,200 |
| 2024-09-20 | 334,400 | 9,900 | 334,400 | 5,200 | 0 | 4,700 |
| 2024-09-13 | 334,400 | 9,800 | 334,400 | 5,200 | 0 | 4,600 |
| 2024-09-06 | 334,400 | 10,400 | 334,400 | 5,200 | 0 | 5,200 |
| 2024-08-30 | 334,300 | 12,400 | 334,300 | 5,400 | 0 | 7,000 |
| 2024-08-23 | 333,300 | 24,000 | 333,300 | 6,000 | 0 | 18,000 |
| 2024-08-16 | 333,300 | 22,500 | 333,300 | 6,300 | 0 | 16,200 |
| 2024-08-09 | 333,300 | 22,000 | 333,300 | 6,500 | 0 | 15,500 |
| 2024-08-02 | 331,100 | 22,500 | 331,100 | 6,000 | 0 | 16,500 |
| 2024-07-26 | 329,600 | 28,100 | 329,600 | 6,600 | 0 | 21,500 |
| 2024-07-19 | 237,100 | 21,000 | 237,100 | 5,700 | 0 | 15,300 |
| 2024-07-12 | 158,300 | 17,100 | 158,300 | 6,400 | 0 | 10,700 |
| 2024-07-05 | 74,800 | 10,800 | 74,800 | 4,800 | 0 | 6,000 |
| 2024-06-28 | 47,300 | 9,800 | 47,300 | 5,500 | 0 | 4,300 |
| 2024-06-21 | 21,800 | 9,800 | 21,800 | 4,800 | 0 | 5,000 |
| 2024-06-14 | 16,600 | 11,500 | 16,600 | 5,700 | 0 | 5,800 |
| 2024-06-07 | 13,700 | 10,500 | 13,700 | 5,500 | 0 | 5,000 |
| 2024-05-31 | 11,500 | 11,600 | 11,500 | 5,800 | 0 | 5,800 |
| 2024-05-24 | 10,700 | 11,300 | 10,700 | 3,500 | 0 | 7,800 |
| 2024-05-17 | 10,700 | 12,500 | 10,700 | 3,100 | 0 | 9,400 |
| 2024-05-10 | 9,900 | 12,200 | 9,900 | 2,900 | 0 | 9,300 |
| 2024-05-02 | 9,100 | 11,800 | 9,100 | 2,900 | 0 | 8,900 |
| 2024-04-26 | 9,100 | 12,400 | 9,100 | 3,200 | 0 | 9,200 |
| 2024-04-19 | 8,900 | 11,300 | 8,900 | 2,800 | 0 | 8,500 |
| 2024-04-12 | 8,900 | 10,300 | 8,900 | 2,500 | 0 | 7,800 |
| 2024-04-05 | 9,300 | 9,800 | 9,300 | 2,500 | 0 | 7,300 |
| 2024-03-29 | 21,700 | 9,900 | 21,700 | 2,100 | 0 | 7,800 |
| 2024-03-22 | 343,800 | 15,700 | 343,800 | 3,900 | 0 | 11,800 |
| 2024-03-15 | 343,700 | 17,700 | 343,700 | 4,500 | 0 | 13,200 |
| 2024-03-08 | 337,500 | 15,700 | 337,500 | 4,400 | 0 | 11,300 |
| 2024-03-01 | 334,100 | 22,400 | 334,100 | 4,700 | 0 | 17,700 |
| 2024-02-22 | 334,100 | 42,600 | 334,100 | 7,300 | 0 | 35,300 |
| 2024-02-16 | 334,100 | 37,700 | 334,100 | 5,900 | 0 | 31,800 |
| 2024-02-09 | 332,500 | 35,500 | 332,500 | 6,900 | 0 | 28,600 |
| 2024-02-02 | 275,900 | 24,000 | 275,900 | 5,100 | 0 | 18,900 |
| 2024-01-26 | 204,300 | 19,400 | 204,300 | 4,900 | 0 | 14,500 |
| 2024-01-19 | 158,500 | 16,000 | 158,500 | 3,500 | 0 | 12,500 |
| 2024-01-12 | 100,500 | 16,000 | 100,500 | 3,600 | 0 | 12,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 16:00 | セントラルＳＰ | 親会社等の決算に関するお知らせ |
| 20250207 | 16:00 | セントラルＳＰ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 16:00 | セントラルＳＰ | 連結業績予想（通期）の修正に関するお知らせ |
| 20241107 | 16:00 | セントラルＳＰ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 16:00 | セントラルＳＰ | 2025年3月期第2四半期（中間期）連結業績予想と実績の差異に関するお知らせ |
| 20240807 | 16:00 | セントラルＳＰ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 17:00 | セントラルＳＰ | 支配株主等に関する事項について |
| 20240513 | 16:00 | セントラルＳＰ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240329 | 16:00 | セントラルＳＰ | 親会社等の決算に関するお知らせ |
| 20240322 | 16:00 | セントラルＳＰ | 組織変更及び人事異動に関するお知らせ |
| 20240207 | 16:00 | セントラルＳＰ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 16:00 | セントラルＳＰ | 連結子会社の吸収合併（簡易・略式合併）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4801 | 2 | 会社情報・IR情報 | セントラルスポーツ株式会社 | 2024-06-15 12:48:08 |
| 4801 | 3 | ＜ 体操 ＞第78回全日本体操団体選手権・第78回全日本体操種目別選手権 最終結果 | お知らせ | 2024-11-25 20:30:00 |
| 4801 | 3 | Cen's Shop Mall（センスショップモール） | 2024-10-28 13:28:48 |
| 4801 | 3 | ＜ 競泳 ＞石塚 宇海 選手 世界選手権(25m) 日本代表に決定！ | お知らせ | 2024-10-23 23:28:59 |
| 4801 | 3 | ＜ 競泳 ＞ 第66回 日本選手権（25ｍ）水泳競技大会 ～最終結果～ | お知らせ | 2024-10-21 22:29:15 |
| 4801 | 3 | ＜ 体操 ＞第77回 全日本体操種目別選手権 ～最終結果～ | お知らせ | 2024-10-01 10:29:39 |
| 4801 | 3 | 【ニュースリリース】『セントラルフィットネスクラブ24福井駅前』2024年4月オープン決定！ | お知らせ | 2024-09-06 02:28:50 |
| 4801 | 3 | ＜ 競泳／飛込 ＞ 世界水泳選手権 ドーハ大会 ～ 所属選手 速報 ～ | お知らせ | 2024-09-01 09:28:52 |
| 4801 | 3 | ＜体操＞第78回全日本体操個人総合選手権 最終結果 | お知らせ | 2024-08-06 16:29:09 |
| 4801 | 3 | ＜体操＞ 悲願の金メダル！セントラルスポーツから世界の頂点に。 | お知らせ | 2024-07-30 20:29:06 |