| 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 | 4,185 | 4,200 | 4,055 | 4,055 | 1,500 | -130 | 97% | 97% | 300% | ▼ | 100% | 100% | 99% | 92% | 106% |
| 20240726 | 4,030 | 4,065 | 3,975 | 4,045 | 1,000 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 97% | 100% | 92% | 106% |
| 20240729 | 4,055 | 4,065 | 4,005 | 4,045 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 92% | 100% | 92% | 102% |
| 20240730 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 0 | 100% | 100% | 20% | -- | 99% | 96% | 102% | 92% | 102% |
| 20240731 | 4,045 | 4,075 | 4,005 | 4,020 | 600 | -25 | 99% | 99% | 600% | ▼ | 99% | 103% | 107% | 91% | 102% |
| 20240801 | 3,950 | 3,990 | 3,790 | 3,930 | 1,800 | -90 | 98% | 99% | 300% | ▼▼ | 96% | 106% | 111% | 89% | 100% |
| 20240802 | 3,860 | 3,875 | 3,650 | 3,710 | 2,300 | -220 | 94% | 96% | 128% | ▼▼▼ | 97% | 113% | 118% | 84% | 100% |
| 20240805 | 3,640 | 3,775 | 3,450 | 3,530 | 3,100 | -180 | 95% | 97% | 135% | ▼▼▼▼ | 110% | 112% | 122% | 80% | 100% |
| 20240806 | 3,530 | 3,900 | 3,530 | 3,880 | 3,700 | 350 | 110% | 110% | 119% | ▲ | 105% | 102% | 111% | 88% | 110% |
| 20240807 | 3,880 | 4,145 | 3,880 | 4,075 | 500 | 195 | 105% | 105% | 14% | ▲▲ | 100% | 94% | 104% | 93% | 115% |
| 20240808 | 4,120 | 4,120 | 4,090 | 4,100 | 1,500 | 25 | 101% | 100% | 300% | ▲▲▲ | 99% | 97% | 107% | 93% | 116% |
| 20240809 | 4,000 | 4,000 | 3,945 | 3,945 | 200 | -155 | 96% | 99% | 13% | ▼ | 100% | 99% | 109% | 90% | 112% |
| 20240813 | 3,940 | 3,940 | 3,940 | 3,940 | 500 | -5 | 100% | 100% | 250% | ▼▼ | 96% | 99% | 109% | 92% | 112% |
| 20240814 | 3,940 | 3,940 | 3,800 | 3,800 | 1,000 | -140 | 96% | 96% | 200% | ▼▼▼ | 102% | 102% | 113% | 88% | 108% |
| 20240815 | 3,800 | 3,870 | 3,800 | 3,870 | 200 | 70 | 102% | 102% | 20% | ▲ | 100% | 98% | 110% | 90% | 110% |
| 20240816 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 20 | 101% | 100% | 50% | ▲▲ | 100% | 103% | 108% | 90% | 110% |
| 20240819 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | -5 | 100% | 100% | 100% | ▼ | 100% | 104% | 111% | 93% | 110% |
| 20240820 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 0 | 100% | 100% | 200% | -- | 98% | 104% | 111% | 93% | 110% |
| 20240821 | 3,880 | 3,880 | 3,810 | 3,810 | 500 | -75 | 98% | 98% | 250% | ▼ | 100% | 108% | 113% | 91% | 108% |
| 20240822 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 0 | 100% | 100% | 20% | -- | 103% | 109% | 111% | 93% | 108% |
| 20240823 | 3,885 | 3,990 | 3,850 | 3,990 | 1,000 | 180 | 105% | 103% | 1000% | ▲ | 101% | 107% | 107% | 97% | 113% |
| 20240826 | 4,000 | 4,070 | 3,990 | 4,050 | 2,300 | 60 | 102% | 101% | 230% | ▲▲ | 100% | 108% | 108% | 99% | 115% |
| 20240827 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | -70 | 98% | 100% | 4% | ▼ | 104% | 107% | 109% | 97% | 113% |
| 20240828 | 3,950 | 4,190 | 3,950 | 4,120 | 3,200 | 140 | 104% | 104% | 3200% | ▲ | 103% | 101% | 104% | 100% | 117% |
| 20240829 | 4,120 | 4,240 | 4,120 | 4,240 | 1,200 | 120 | 103% | 103% | 38% | ▲▲ | 101% | 98% | 101% | 100% | 120% |
| 20240830 | 4,240 | 4,295 | 4,240 | 4,295 | 700 | 55 | 101% | 101% | 58% | ▲▲▲ | 97% | 95% | 99% | 100% | 122% |
| 20240902 | 4,350 | 4,390 | 4,215 | 4,215 | 800 | -80 | 98% | 97% | 114% | ▼ | 100% | 100% | 104% | 98% | 119% |
| 20240903 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | -70 | 98% | 100% | 13% | ▼▼ | 100% | 102% | 103% | 97% | 109% |
| 20240904 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | -5 | 100% | 100% | 100% | ▼▼▼ | 100% | 102% | 103% | 96% | 109% |
| 20240905 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 96% | 109% |
| 20240906 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | -10 | 100% | 100% | 100% | ▼ | 100% | 100% | 103% | 96% | 109% |
| 20240909 | 4,125 | 4,125 | 4,100 | 4,125 | 1,100 | -5 | 100% | 100% | 1100% | ▼▼ | 102% | 104% | 103% | 96% | 109% |
| 20240910 | 4,125 | 4,210 | 4,055 | 4,210 | 2,000 | 85 | 102% | 102% | 182% | ▲ | 98% | 102% | 101% | 98% | 111% |
| 20240911 | 4,205 | 4,205 | 4,125 | 4,125 | 200 | -85 | 98% | 98% | 10% | ▼ | 100% | 104% | 103% | 96% | 108% |
| 20240912 | 4,125 | 4,125 | 4,100 | 4,120 | 400 | -5 | 100% | 100% | 200% | ▼▼ | 100% | 103% | 103% | 96% | 108% |
| 20240913 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | -10 | 100% | 100% | 25% | ▼▼▼ | 105% | 103% | 103% | 96% | 108% |
| 20240917 | 4,100 | 4,295 | 4,100 | 4,295 | 1,900 | 185 | 105% | 105% | 1900% | ▲ | 100% | 99% | 99% | 100% | 113% |
| 20240918 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 99% | 99% | 100% | 113% |
| 20240919 | 4,295 | 4,295 | 4,160 | 4,250 | 700 | -45 | 99% | 99% | 700% | ▼ | 101% | 101% | 101% | 99% | 112% |
| 20240920 | 4,180 | 4,240 | 4,100 | 4,240 | 1,000 | -10 | 100% | 101% | 143% | ▼▼ | 102% | 102% | 102% | 99% | 107% |
| 20240924 | 4,170 | 4,240 | 4,100 | 4,240 | 1,700 | 0 | 100% | 102% | 170% | -- | 100% | 100% | 100% | 99% | 107% |
| 20240925 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 0 | 100% | 100% | 12% | -- | 102% | 102% | 101% | 99% | 107% |
| 20240926 | 4,170 | 4,240 | 4,170 | 4,235 | 700 | -5 | 100% | 102% | 350% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20240927 | 4,235 | 4,235 | 4,215 | 4,235 | 5,300 | 0 | 100% | 100% | 757% | -- | 100% | 99% | 98% | 99% | 103% |
| 20240930 | 4,245 | 4,245 | 4,245 | 4,245 | 200 | 10 | 100% | 100% | 4% | ▲ | 102% | 101% | 98% | 99% | 103% |
| 20241001 | 4,175 | 4,245 | 4,105 | 4,245 | 400 | 0 | 100% | 102% | 200% | -- | 101% | 101% | 97% | 99% | 103% |
| 20241002 | 4,190 | 4,245 | 4,180 | 4,240 | 400 | -5 | 100% | 101% | 100% | ▼ | 100% | 101% | 95% | 99% | 103% |
| 20241003 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | -40 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241004 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241007 | 4,215 | 4,215 | 4,215 | 4,215 | 200 | 15 | 100% | 100% | 100% | ▲ | 100% | 98% | 0% | 98% | 103% |
| 20241009 | 4,215 | 4,230 | 4,200 | 4,230 | 500 | 15 | 100% | 100% | 250% | ▲▲ | 100% | 98% | 0% | 98% | 103% |
| 20241010 | 4,235 | 4,235 | 4,235 | 4,235 | 200 | 5 | 100% | 100% | 40% | ▲▲▲ | 98% | 95% | 0% | 99% | 103% |
| 20241011 | 4,295 | 4,295 | 4,220 | 4,220 | 2,100 | -15 | 100% | 98% | 1050% | ▼ | 99% | 96% | 0% | 98% | 103% |
| 20241015 | 4,210 | 4,210 | 4,095 | 4,150 | 2,000 | -70 | 98% | 99% | 95% | ▼▼ | 100% | 96% | 0% | 97% | 101% |
| 20241016 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241017 | 4,140 | 4,140 | 4,080 | 4,080 | 800 | -70 | 98% | 99% | 800% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 4,080 | 4,150 | 4,050 | 4,050 | 1,400 | -30 | 99% | 99% | 175% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 4,000 | 4,000 | 3,955 | 3,995 | 700 | -55 | 99% | 100% | 50% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 9,300 | 0 | 5,900 | 0 | 3,400 |
| 2024-10-11 | 0 | 9,700 | 0 | 6,800 | 0 | 2,900 |
| 2024-10-04 | 0 | 8,700 | 0 | 5,800 | 0 | 2,900 |
| 2024-09-27 | 0 | 8,800 | 0 | 5,700 | 0 | 3,100 |
| 2024-09-20 | 0 | 7,400 | 0 | 4,600 | 0 | 2,800 |
| 2024-09-13 | 0 | 6,100 | 0 | 3,100 | 0 | 3,000 |
| 2024-09-06 | 0 | 6,100 | 0 | 2,600 | 0 | 3,500 |
| 2024-08-30 | 0 | 6,200 | 0 | 2,700 | 0 | 3,500 |
| 2024-08-23 | 0 | 6,300 | 0 | 2,200 | 0 | 4,100 |
| 2024-08-16 | 0 | 6,300 | 0 | 2,200 | 0 | 4,100 |
| 2024-08-09 | 0 | 6,300 | 0 | 2,200 | 0 | 4,100 |
| 2024-08-02 | 0 | 8,300 | 0 | 2,400 | 0 | 5,900 |
| 2024-07-26 | 0 | 8,600 | 0 | 2,400 | 0 | 6,200 |
| 2024-07-19 | 0 | 9,700 | 0 | 2,900 | 0 | 6,800 |
| 2024-07-12 | 100 | 11,000 | 100 | 2,900 | 0 | 8,100 |
| 2024-07-05 | 0 | 10,500 | 0 | 2,800 | 0 | 7,700 |
| 2024-06-28 | 0 | 14,100 | 0 | 3,400 | 0 | 10,700 |
| 2024-06-21 | 0 | 15,600 | 0 | 5,500 | 0 | 10,100 |
| 2024-06-14 | 0 | 14,800 | 0 | 5,600 | 0 | 9,200 |
| 2024-06-07 | 0 | 16,500 | 0 | 6,700 | 0 | 9,800 |
| 2024-05-31 | 0 | 16,500 | 0 | 6,700 | 0 | 9,800 |
| 2024-05-24 | 0 | 16,300 | 0 | 6,500 | 0 | 9,800 |
| 2024-05-17 | 0 | 17,900 | 0 | 9,100 | 0 | 8,800 |
| 2024-05-10 | 0 | 18,000 | 0 | 9,100 | 0 | 8,900 |
| 2024-05-02 | 0 | 18,800 | 0 | 10,100 | 0 | 8,700 |
| 2024-04-26 | 0 | 21,500 | 0 | 12,600 | 0 | 8,900 |
| 2024-04-19 | 0 | 31,000 | 0 | 22,100 | 0 | 8,900 |
| 2024-04-12 | 0 | 25,600 | 0 | 11,300 | 0 | 14,300 |
| 2024-04-05 | 0 | 25,700 | 0 | 12,100 | 0 | 13,600 |
| 2024-03-29 | 0 | 28,500 | 0 | 15,400 | 0 | 13,100 |
| 2024-03-22 | 0 | 31,100 | 0 | 18,300 | 0 | 12,800 |
| 2024-03-15 | 0 | 30,400 | 0 | 18,100 | 0 | 12,300 |
| 2024-03-08 | 0 | 30,900 | 0 | 18,200 | 0 | 12,700 |
| 2024-03-01 | 0 | 31,100 | 0 | 18,500 | 0 | 12,600 |
| 2024-02-22 | 0 | 31,800 | 0 | 18,800 | 0 | 13,000 |
| 2024-02-16 | 0 | 32,800 | 0 | 20,100 | 0 | 12,700 |
| 2024-02-09 | 0 | 33,300 | 0 | 20,100 | 0 | 13,200 |
| 2024-02-02 | 0 | 24,200 | 0 | 10,800 | 0 | 13,400 |
| 2024-01-26 | 0 | 23,800 | 0 | 10,800 | 0 | 13,000 |
| 2024-01-19 | 0 | 24,600 | 0 | 11,800 | 0 | 12,800 |
| 2024-01-12 | 0 | 26,800 | 0 | 13,400 | 0 | 13,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 14:30 | セレコーポレーション | 2025年２月期 上期決算説明会資料 |
| 20241011 | 14:00 | セレコーポレーション | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240926 | 16:00 | セレコーポレーション | 2025年２月期 第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20240712 | 15:30 | セレコーポレーション | （開示事項の経過）特定の株主からの自己株式取得に関するお知らせ |
| 20240712 | 15:30 | セレコーポレーション | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:30 | セレコーポレーション | 代表取締役の異動（辞任）に関するお知らせ |
| 20240530 | 16:30 | セレコーポレーション | 支配株主等に関する事項について |
| 20240530 | 16:30 | セレコーポレーション | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240430 | 15:30 | セレコーポレーション | 2024年２月期 通期決算説明会 質疑応答集 |
| 20240422 | 11:00 | セレコーポレーション | 2024年２月期通期決算説明資料 |
| 20240419 | 14:00 | セレコーポレーション | 長期経営ビジョン「ビジョン2030」策定に関するお知らせ |
| 20240419 | 14:00 | セレコーポレーション | 役員人事に関するお知らせ |
| 20240419 | 14:00 | セレコーポレーション | 特定の株主からの自己株式取得に関するお知らせ |
| 20240412 | 15:30 | セレコーポレーション | 剰余金の配当（増配）に関するお知らせ |
| 20240412 | 15:30 | セレコーポレーション | 2024年２月期通期業績予想と実績の差異に関するお知らせ |
| 20240412 | 15:30 | セレコーポレーション | 2024年２月期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | セレコーポレーション | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5078 | 1 | 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-10-22 23:20:02 |
| 5078 | 2 | 免責事項｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:17 |
| 5078 | 2 | 電子公告｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:15 |
| 5078 | 2 | お問い合わせ｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:13 |
| 5078 | 2 | FAQ｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:10 |
| 5078 | 2 | IRカレンダー｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:07 |
| 5078 | 2 | 業績ハイライト｜業績・財務情報｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:04 |
| 5078 | 2 | 株主還元｜株式について｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:36:02 |
| 5078 | 2 | 株式について｜株主総会｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:35:59 |
| 5078 | 2 | 株式情報｜株式について｜IR情報｜ 【公式】株式会社 セレ コーポレーション｜CEL Corporation | 2024-06-18 14:35:57 |