| 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 | 2,521 | 2,536 | 2,510 | 2,536 | 18,800 | 115 | 105% | 101% | 58% | ▲ | 101% | 96% | 96% | 100% | 105% |
| 20240925 | 2,530 | 2,543 | 2,517 | 2,543 | 15,600 | 7 | 100% | 101% | 83% | ▲▲ | 101% | 96% | 96% | 100% | 105% |
| 20240926 | 2,542 | 2,571 | 2,531 | 2,571 | 119,300 | 28 | 101% | 101% | 765% | ▲▲▲ | 98% | 97% | 97% | 100% | 106% |
| 20240927 | 2,500 | 2,500 | 2,403 | 2,446 | 147,500 | -125 | 95% | 98% | 124% | ▼ | 100% | 101% | 100% | 95% | 101% |
| 20240930 | 2,420 | 2,446 | 2,411 | 2,425 | 22,100 | -21 | 99% | 100% | 15% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241001 | 2,426 | 2,443 | 2,425 | 2,430 | 7,900 | 5 | 100% | 100% | 36% | ▲ | 99% | 101% | 100% | 95% | 100% |
| 20241002 | 2,431 | 2,444 | 2,412 | 2,412 | 12,200 | -18 | 99% | 99% | 154% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241003 | 2,442 | 2,444 | 2,421 | 2,433 | 6,800 | 21 | 101% | 100% | 56% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241004 | 2,438 | 2,444 | 2,433 | 2,436 | 4,600 | 3 | 100% | 100% | 68% | ▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20241007 | 2,445 | 2,466 | 2,444 | 2,456 | 13,500 | 20 | 101% | 100% | 293% | ▲▲▲ | 100% | 99% | 101% | 96% | 102% |
| 20241008 | 2,443 | 2,446 | 2,427 | 2,443 | 7,000 | -13 | 99% | 100% | 52% | ▼ | 99% | 99% | 100% | 95% | 101% |
| 20241009 | 2,454 | 2,454 | 2,427 | 2,431 | 4,700 | -12 | 100% | 99% | 67% | ▼▼ | 99% | 100% | 101% | 95% | 101% |
| 20241010 | 2,435 | 2,435 | 2,414 | 2,421 | 4,400 | -10 | 100% | 99% | 94% | ▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241011 | 2,421 | 2,430 | 2,418 | 2,423 | 5,900 | 2 | 100% | 100% | 134% | ▲ | 100% | 100% | 101% | 94% | 100% |
| 20241015 | 2,430 | 2,430 | 2,419 | 2,428 | 4,500 | 5 | 100% | 100% | 76% | ▲▲ | 100% | 100% | 102% | 94% | 101% |
| 20241016 | 2,421 | 2,444 | 2,421 | 2,422 | 9,200 | -6 | 100% | 100% | 204% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20241017 | 2,421 | 2,434 | 2,421 | 2,423 | 3,300 | 1 | 100% | 100% | 36% | ▲ | 100% | 99% | 101% | 94% | 100% |
| 20241018 | 2,429 | 2,437 | 2,423 | 2,423 | 3,600 | 0 | 100% | 100% | 109% | -- | 99% | 99% | 101% | 94% | 100% |
| 20241021 | 2,435 | 2,435 | 2,421 | 2,421 | 4,800 | -2 | 100% | 99% | 133% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241022 | 2,422 | 2,422 | 2,401 | 2,401 | 11,000 | -20 | 99% | 99% | 229% | ▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241023 | 2,401 | 2,417 | 2,401 | 2,401 | 4,900 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 101% | 93% | 100% |
| 20241024 | 2,401 | 2,413 | 2,395 | 2,400 | 10,000 | -1 | 100% | 100% | 204% | ▼ | 100% | 102% | 101% | 93% | 100% |
| 20241025 | 2,400 | 2,404 | 2,389 | 2,391 | 11,100 | -9 | 100% | 100% | 111% | ▼▼ | 101% | 102% | 102% | 97% | 100% |
| 20241028 | 2,390 | 2,423 | 2,390 | 2,422 | 4,700 | 31 | 101% | 101% | 42% | ▲ | 100% | 102% | 100% | 99% | 101% |
| 20241029 | 2,422 | 2,431 | 2,407 | 2,423 | 4,600 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 102% | 100% | 99% | 101% |
| 20241030 | 2,423 | 2,439 | 2,412 | 2,412 | 20,100 | -11 | 100% | 100% | 437% | ▼ | 101% | 102% | 100% | 98% | 101% |
| 20241031 | 2,427 | 2,467 | 2,427 | 2,448 | 9,800 | 36 | 101% | 101% | 49% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241101 | 2,439 | 2,450 | 2,430 | 2,447 | 3,100 | -1 | 100% | 100% | 32% | ▼ | 100% | 98% | 98% | 100% | 102% |
| 20241105 | 2,471 | 2,471 | 2,445 | 2,460 | 3,900 | 13 | 101% | 100% | 126% | ▲ | 100% | 98% | 99% | 100% | 103% |
| 20241106 | 2,460 | 2,465 | 2,446 | 2,465 | 4,200 | 5 | 100% | 100% | 108% | ▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20241107 | 2,466 | 2,469 | 2,442 | 2,449 | 9,000 | -16 | 99% | 99% | 214% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20241108 | 2,450 | 2,451 | 2,420 | 2,421 | 6,500 | -28 | 99% | 99% | 72% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241111 | 2,420 | 2,420 | 2,412 | 2,413 | 4,300 | -8 | 100% | 100% | 66% | ▼▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241112 | 2,406 | 2,424 | 2,405 | 2,405 | 6,100 | -8 | 100% | 100% | 142% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241113 | 2,405 | 2,418 | 2,401 | 2,402 | 4,900 | -3 | 100% | 100% | 80% | ▼▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241114 | 2,402 | 2,416 | 2,400 | 2,401 | 5,700 | -1 | 100% | 100% | 116% | ▼▼▼▼▼▼ | 101% | 101% | 101% | 97% | 100% |
| 20241115 | 2,402 | 2,419 | 2,402 | 2,419 | 2,900 | 18 | 101% | 101% | 51% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241118 | 2,411 | 2,422 | 2,410 | 2,410 | 3,100 | -9 | 100% | 100% | 107% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241119 | 2,410 | 2,429 | 2,410 | 2,411 | 4,600 | 1 | 100% | 100% | 148% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241120 | 2,411 | 2,421 | 2,411 | 2,413 | 2,000 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241121 | 2,419 | 2,419 | 2,417 | 2,419 | 2,500 | 6 | 100% | 100% | 125% | ▲▲▲ | 101% | 100% | 100% | 98% | 101% |
| 20241122 | 2,415 | 2,429 | 2,415 | 2,428 | 2,600 | 9 | 100% | 101% | 104% | ▲▲▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241125 | 2,428 | 2,428 | 2,417 | 2,418 | 3,800 | -10 | 100% | 100% | 146% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241126 | 2,418 | 2,425 | 2,418 | 2,419 | 1,400 | 1 | 100% | 100% | 37% | ▲ | 99% | 100% | 100% | 98% | 101% |
| 20241127 | 2,419 | 2,424 | 2,404 | 2,406 | 4,700 | -13 | 99% | 99% | 336% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241128 | 2,412 | 2,420 | 2,402 | 2,420 | 5,700 | 14 | 101% | 100% | 121% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241129 | 2,426 | 2,426 | 2,391 | 2,404 | 11,200 | -16 | 99% | 99% | 196% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241202 | 2,404 | 2,414 | 2,404 | 2,414 | 4,100 | 10 | 100% | 100% | 37% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20241203 | 2,414 | 2,440 | 2,414 | 2,429 | 11,300 | 15 | 101% | 101% | 276% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 2,411 | 2,435 | 2,406 | 2,406 | 5,100 | -23 | 99% | 100% | 45% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 2,410 | 2,421 | 2,410 | 2,410 | 4,100 | 4 | 100% | 100% | 80% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 2,413 | 2,419 | 2,410 | 2,416 | 3,500 | 6 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 2,414 | 2,421 | 2,407 | 2,407 | 8,300 | -9 | 100% | 100% | 237% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 2,411 | 2,419 | 2,407 | 2,407 | 4,900 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 2,416 | 2,418 | 2,407 | 2,410 | 7,200 | 3 | 100% | 100% | 147% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 2,423 | 2,429 | 2,416 | 2,416 | 7,300 | 6 | 100% | 100% | 101% | ▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 2,408 | 2,417 | 2,408 | 2,414 | 7,800 | -2 | 100% | 100% | 107% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 2,410 | 2,416 | 2,408 | 2,410 | 5,500 | -4 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 2,415 | 2,415 | 2,407 | 2,411 | 6,000 | 1 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 2,411 | 2,412 | 2,408 | 2,410 | 4,800 | -1 | 100% | 100% | 80% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 2,407 | 2,417 | 2,407 | 2,409 | 7,900 | -1 | 100% | 100% | 165% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 2,414 | 2,416 | 2,403 | 2,403 | 7,500 | -6 | 100% | 100% | 95% | ▼▼▼ | % | % | % | 99% | 100% |
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 | 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 |
|---|---|---|---|
| 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 |