6199--セラク-【サービス業】【IT人材派遣】自社教育した人材を派遣農業IoTにも参画
売上高:208580-当期純利益:14720-総資産:112530-時価:22059706----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7511,7881,7421,75321,70010101%100%57%101%104%103%93%104%
202503111,7131,7431,6791,73740,700-1699%101%188%99%102%100%92%103%
202503121,7441,7461,6991,72119,400-1699%99%48%▼▼99%104%102%91%102%
202503131,7081,7251,6851,69812,200-2399%99%63%▼▼▼102%104%101%90%101%
202503141,7051,7321,6831,73217,50034102%102%143%101%102%97%96%103%
202503171,7541,7971,7541,77627,90044103%101%159%▲▲100%101%96%99%105%
202503181,7701,7881,7541,7698,700-7100%100%31%101%102%97%99%105%
202503191,7531,7911,7531,77811,7009101%101%134%98%98%95%99%106%
202503211,7911,7911,7491,76013,200-1899%98%113%101%99%96%98%105%
202503241,7701,7971,7701,78645,70026101%101%346%100%98%96%100%106%
202503251,7861,8251,7721,78931,1003100%100%68%▲▲99%96%96%100%106%
202503261,7801,8331,7581,76026,400-2998%99%85%100%97%98%98%105%
202503271,7501,7501,6941,75040,600-1099%100%154%▼▼101%98%98%98%104%
202503281,7231,7671,7211,74423,000-6100%101%57%▼▼▼99%96%83%97%103%
202503311,7401,7401,6861,71438,000-3098%99%165%▼▼▼▼99%94%84%96%101%
202504011,7161,7361,6711,69527,300-1999%99%72%▼▼▼▼▼100%95%85%95%100%
202504021,7051,7101,6791,69721,8002100%100%80%101%100%86%95%100%
202504031,6571,6981,6521,67041,000-2798%101%188%98%104%87%93%100%
202504041,6411,7091,5631,60792,200-6396%98%225%▼▼101%107%90%90%100%
202504081,6001,6501,6001,61543,3008100%101%47%101%105%92%90%100%
202504091,6051,6271,5721,61980,9004100%101%187%▲▲94%82%84%90%101%
202504101,7551,7601,6261,655100,40036102%94%124%▲▲▲106%90%92%93%103%
202504111,6151,7161,6001,70882,90053103%106%83%▲▲▲▲101%87%89%95%106%
202504141,6681,7601,6501,690108,700-1899%101%131%98%97%101%94%105%
202504151,4701,4701,3861,444536,900-24685%98%494%▼▼96%98%106%81%100%
202504161,4501,4601,3871,394195,900-5097%96%36%▼▼▼103%101%109%78%100%
202504171,4101,4521,3931,449190,80055104%103%97%98%98%106%81%104%
202504181,4551,4551,4141,42873,000-2199%98%38%98%99%111%80%102%
202504211,4381,4551,4081,41063,300-1899%98%87%▼▼101%101%115%79%101%
202504221,4111,4441,4101,42357,40013101%101%91%98%99%111%80%102%
202504231,4531,4641,4101,42247,900-1100%98%83%99%100%113%81%102%
202504241,4361,4361,4071,41930,000-3100%99%63%▼▼100%99%114%81%102%
202504251,4291,4291,4091,42535,5006100%100%118%100%100%116%82%102%
202504281,4301,4441,4241,42461,500-1100%100%173%101%103%116%83%102%
202504301,4241,4371,4021,43344,5009101%101%72%99%103%116%84%103%
202505011,4261,4421,4071,41073,900-2398%99%166%100%105%117%83%101%
202505021,4151,4241,3851,41954,6009101%100%74%101%105%117%83%102%
202505071,4121,4351,4101,42752,3008101%101%96%▲▲102%103%116%84%102%
202505081,4351,4691,4331,46344,90036103%102%86%▲▲▲101%101%113%86%105%
202505091,4641,4781,4561,47538,30012101%101%85%▲▲▲▲100%103%112%86%106%
202505121,4881,5071,4791,48944,60014101%100%116%▲▲▲▲▲98%102%110%87%107%
202505131,5081,5081,4751,47531,500-1499%98%71%98%108%113%86%106%
202505141,4721,4741,4341,44224,100-3398%98%77%▼▼103%111%116%85%103%
202505151,4371,4901,4361,47335,90031102%103%149%103%108%111%99%106%
202505161,4951,5551,4881,54074,90067105%103%209%▲▲100%106%108%100%110%
202505191,5321,5601,5191,53961,900-1100%100%83%101%104%105%100%109%
202505201,5751,6091,5611,59782,70058104%101%134%98%102%102%100%113%
202505211,6251,6441,5941,59746,1000100%98%56%--102%104%101%100%113%
202505221,5891,6241,5721,62036,10023101%102%78%99%102%97%100%115%
202505231,6201,6341,6041,61135,900-999%99%99%102%102%0%99%114%
202505261,6101,6551,6081,63636,00025102%102%100%101%100%0%100%116%
202505271,6451,6711,6411,65522,60019101%101%63%▲▲99%98%0%100%117%
202505281,6611,6701,6251,64738,500-8100%99%170%100%101%0%100%117%
202505291,6471,6491,6281,64216,100-5100%100%42%▼▼102%103%0%99%116%
202505301,6191,6581,6191,64730,7005100%102%191%99%98%0%100%117%
202506021,6331,6751,6131,62449,100-2399%99%160%100%98%0%98%114%
202506031,6161,6611,6101,62435,6000100%100%73%--103%0%0%98%114%
202506041,6161,6741,6161,66030,60036102%103%86%98%0%0%100%115%
202506051,6411,6501,6011,60135,700-5996%98%117%99%0%0%96%111%
202506061,6001,6321,5741,57754,600-2499%99%153%▼▼%%%95%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3020,300272,00015,400218,0004,90054,000
2025-05-2320,200273,00015,400215,2004,80057,800
2025-05-1620,100279,10015,400206,1004,70073,000
2025-05-0922,100291,00015,400206,6006,70084,400
2025-05-0223,300307,50015,400212,6007,90094,900
2025-04-2524,000304,10015,400214,3008,60089,800
2025-04-1827,200315,50015,400213,40011,800102,100
2025-04-1126,300335,60016,400290,9009,90044,700
2025-04-0452,300361,50016,400315,10035,90046,400
2025-03-2868,900359,80016,400310,30052,50049,500
2025-03-2167,900321,70016,400280,40051,50041,300
2025-03-1468,100320,80016,400279,30051,70041,500
2025-03-0776,800320,30016,400276,90060,40043,400
2025-02-2883,800316,20016,400272,30067,40043,900
2025-02-2180,600325,30016,400273,00064,20052,300
2025-02-1487,900330,90016,700275,50071,20055,400
2025-02-0798,300348,60016,700278,60081,60070,000
2025-01-3193,600355,50016,400288,30077,20067,200
2025-01-2495,100345,10016,400267,90078,70077,200
2025-01-1786,800340,40016,400261,60070,40078,800
2025-01-1021,500266,50016,400192,2005,10074,300
2024-12-2723,000250,10016,400188,0006,60062,100
2024-12-2024,200248,30016,400190,3007,80058,000
2024-12-1322,000288,30016,400224,5005,60063,800
2024-12-0622,800288,20016,400223,7006,40064,500
2024-11-2924,800286,60016,400224,2008,40062,400
2024-11-2227,900298,20016,400226,50011,50071,700
2024-11-1522,000303,10016,400228,8005,60074,300
2024-11-0822,500305,60016,400226,1006,10079,500
2024-11-0122,100309,70016,400225,8005,70083,900
2024-10-2522,200302,90016,400220,4005,80082,500
2024-10-1824,600283,10016,400191,3008,20091,800
2024-10-1122,600200,00016,400169,0006,20031,000
2024-10-0424,100200,90016,400168,3007,70032,600
2024-09-2724,000200,00016,400167,2007,60032,800
2024-09-2024,000195,50016,400166,4007,60029,100
2024-09-1326,200194,70016,400165,9009,80028,800
2024-09-0625,400196,00016,400164,0009,00032,000
2024-08-3025,300201,20016,400168,0008,90033,200
2024-08-2323,500213,70016,400177,5007,10036,200
2024-08-1620,400224,40016,400179,4004,00045,000
2024-08-0919,600290,00016,400248,0003,20042,000
2024-08-0219,700350,00016,400306,4003,30043,600
2024-07-2624,300393,10016,400342,7007,90050,400
2024-07-1927,100427,40016,400372,90010,70054,500
2024-07-1230,700441,30016,400380,10014,30061,200
2024-07-0524,600445,40016,400382,0008,20063,400
2024-06-2822,700456,70016,400388,8006,30067,900
2024-06-2123,400480,30016,700401,1006,70079,200
2024-06-1424,300529,50016,700403,1007,600126,400
2024-06-0723,200544,00016,700406,0006,500138,000
2024-05-3121,600592,60016,700423,7004,900168,900
2024-05-2421,700606,60016,700425,7005,000180,900
2024-05-1718,900608,50016,700423,4002,200185,100
2024-05-1019,200627,20016,700440,0002,500187,200
2024-05-0219,200629,40016,700439,6002,500189,800
2024-04-2619,300629,60016,700439,9002,600189,700
2024-04-1919,900642,80016,700443,5003,200199,300
2024-04-1222,100639,30016,700439,6005,400199,700
2024-04-0528,700623,10016,700430,70012,000192,400
2024-03-2937,400614,90016,700427,60020,700187,300
2024-03-2228,800605,30016,700423,30012,100182,000
2024-03-1527,900632,80016,700423,60011,200209,200
2024-03-0829,600623,00016,700418,90012,900204,100
2024-03-0129,800635,50016,700418,30013,100217,200
2024-02-2231,000641,20016,700442,40014,300198,800
2024-02-1631,400659,10016,700455,90014,700203,200
2024-02-0929,100672,80016,700469,00012,400203,800
2024-02-0230,000612,30016,700471,50013,300140,800
2024-01-2632,900585,90017,000437,60015,900148,300
2024-01-1929,000606,20012,000441,70017,000164,500
2024-01-1229,700646,40012,000435,40017,700211,000

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
2024-07-25 モルガン・スタンレーMUFG証券株式会社68,7600.49%-1,7001,3511,4081,3481,35669,900
2024-07-24 モルガン・スタンレーMUFG証券株式会社70,4600.50%1,5001,4091,4231,3781,38134,200
2024-07-19 モルガン・スタンレーMUFG証券株式会社68,9600.49%-4,1001,3501,4091,3501,40592,300
2024-07-17 GOLDMAN SACHS INTERNATIONAL64,5470.46%-12,3001,3501,3691,3371,36431,900
2024-07-11 モルガン・スタンレーMUFG証券株式会社73,0600.52%1,3051,3061,2771,29929,300
2024-07-05 モルガン・スタンレーMUFG証券株式会社68,1600.48%-3,1001,3221,3421,3151,32968,000
2024-07-05 モルガン・スタンレーMUFG証券株式会社68,1600.48%-3,1001,3221,3421,3151,32968,000
2024-07-05 GOLDMAN SACHS INTERNATIONAL76,8470.54%-20,6001,3221,3421,3151,32968,000
2024-07-04 モルガン・スタンレーMUFG証券株式会社71,2600.50%3,5001,2701,3301,2541,32284,800
2024-07-02 GOLDMAN SACHS INTERNATIONAL97,4470.69%-13,2001,2331,2581,2331,25823,000
2024-07-01 モルガン・スタンレーMUFG証券株式会社67,7600.48%-3,0001,2321,2451,2051,23076,200
2024-06-25 モルガン・スタンレーMUFG証券株式会社70,7600.50%1,0001,2501,2711,2461,26833,500
2024-06-04 GOLDMAN SACHS INTERNATIONAL110,6470.79%-1,6001,1081,1431,1081,13381,000
2024-05-21 GOLDMAN SACHS INTERNATIONAL112,2470.80%14,1001,0831,1111,0831,09223,500
2024-05-13 モルガン・スタンレーMUFG証券株式会社69,7600.49%-9001,0691,0761,0511,05536,500
2024-05-08 MERRILL LYNCH INTERNATIONAL69,3190.49%-3,5001,0711,0861,0691,06920,700
2024-05-07 モルガン・スタンレーMUFG証券株式会社70,6600.50%3,1681,0501,0831,0501,07727,300
2024-05-07 MERRILL LYNCH INTERNATIONAL72,8190.52%-1,6001,0501,0831,0501,07727,300
2024-05-01 MERRILL LYNCH INTERNATIONAL74,4190.53%7001,0651,0651,0471,05224,500
2024-04-30 MERRILL LYNCH INTERNATIONAL73,7190.52%-1,5001,0541,0691,0461,06942,500
2024-04-26 MERRILL LYNCH INTERNATIONAL75,2190.53%-3,7001,0411,0501,0341,04732,200
2024-04-25 MERRILL LYNCH INTERNATIONAL78,9190.56%-3,9001,0601,0641,0401,04032,100
2024-04-24 MERRILL LYNCH INTERNATIONAL82,8190.59%-2,3001,0461,0591,0451,05623,700
2024-04-22 MERRILL LYNCH INTERNATIONAL85,1190.60%-7001,0411,0411,0161,02239,900
2024-04-17 MERRILL LYNCH INTERNATIONAL85,8190.61%-4,8001,0551,0601,0181,02747,400
2024-04-16 MERRILL LYNCH INTERNATIONAL90,6190.64%4,8001,0721,0721,0451,04545,500
2024-04-15 MERRILL LYNCH INTERNATIONAL85,8190.61%2,6001,1021,1051,0771,08249,000
2024-04-12 MERRILL LYNCH INTERNATIONAL83,2190.59%6,1001,1231,1271,1081,10943,900
2024-04-11 MERRILL LYNCH INTERNATIONAL77,1190.55%2,8001,1291,1291,1151,12129,300
2024-04-10 MERRILL LYNCH INTERNATIONAL74,3190.53%4,2001,1331,1501,1291,13528,100
2024-04-09 MERRILL LYNCH INTERNATIONAL70,1190.50%2,1001,1361,1381,1211,13123,100
2024-04-02 MERRILL LYNCH INTERNATIONAL68,0190.48%-3,2001,1891,1981,1551,15542,500
2024-04-01 MERRILL LYNCH INTERNATIONAL71,2190.50%-2,1001,2301,2401,1881,19851,700
2024-03-29 MERRILL LYNCH INTERNATIONAL73,3190.52%1,1001,1871,2251,1871,22069,600
2024-03-28 MERRILL LYNCH INTERNATIONAL72,2190.51%3,8001,1571,2001,1571,192117,600
2024-03-27 MERRILL LYNCH INTERNATIONAL68,4190.48%-2,3001,1361,1531,1341,13876,100
2024-03-26 GOLDMAN SACHS INTERNATIONAL98,1470.70%2001,1131,1291,1051,12030,600
2024-03-26 MERRILL LYNCH INTERNATIONAL70,7190.50%-1,2001,1131,1291,1051,12030,600
2024-03-22 GOLDMAN SACHS INTERNATIONAL97,9470.69%-1001,1241,1271,1121,12531,800
2024-03-22 MERRILL LYNCH INTERNATIONAL71,9190.51%-2,1001,1241,1271,1121,12531,800
2024-03-21 GOLDMAN SACHS INTERNATIONAL98,0470.70%6001,1281,1331,1181,12427,400
2024-03-18 MERRILL LYNCH INTERNATIONAL74,0190.52%-3001,0911,1131,0911,10726,500
2024-03-14 MERRILL LYNCH INTERNATIONAL74,3190.53%4001,0871,1001,0811,10030,800
2024-03-11 GOLDMAN SACHS INTERNATIONAL97,4470.69%-1,0001,1121,1191,0901,10246,100
2024-03-11 MERRILL LYNCH INTERNATIONAL73,9190.52%-2,5001,1121,1191,0901,10246,100
2024-03-08 MERRILL LYNCH INTERNATIONAL76,4190.54%6,5001,1131,1401,1131,12842,700
2024-03-07 MERRILL LYNCH INTERNATIONAL69,9190.49%-1,6001,1311,1311,1061,11732,200
2024-03-04 MERRILL LYNCH INTERNATIONAL71,5190.51%-3,2001,1161,1441,1081,11042,000

TDnet更新情報

報告日strtime銘柄タイトル
2025042115:30セラク 自己株式の取得状況および取得終了に関するお知らせ
2025041415:30セラク 2025年8月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025041415:30セラク 2025年8月期第2四半期 株式会社セラク決算説明資料
2025040115:30セラク 自己株式の取得状況に関するお知らせ
2025031315:30セラク 完全子会社間の吸収合併(簡易合併)に関するお知らせ
2025030315:30セラク 自己株式の取得状況に関するお知らせ
2025020315:30セラク 自己株式の取得状況に関するお知らせ
2025011716:00セラク 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
2025010615:30セラク 自己株式の取得状況に関するお知らせ
2024120215:30セラク 自己株式の取得状況に関するお知らせ
2024112615:30セラク 支配株主等に関する事項について
2024110115:00セラク 自己株式の取得状況に関するお知らせ
2024101515:00セラク 2024年8月期 決算短信〔日本基準〕(連結)
2024101515:00セラク 2024年8月期通期 株式会社セラク決算説明資料
2024101516:00セラク 株式給付信託(J-ESOP)の導入及び第三者割当による自己株式の処分に関するお知らせ
2024100115:00セラク 自己株式の取得状況に関するお知らせ
2024090215:00セラク 自己株式の取得状況に関するお知らせ
2024080909:40セラク 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024080816:05セラク 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024080815:00セラク 自己株式の消却に関するお知らせ
2024080815:00セラク 自己株式取得に係る事項の決定に関するお知らせ
2024071215:00セラク 2024年8月期 第3四半期決算短信〔日本基準〕(連結)
2024071215:00セラク 2024年8月期第3四半期 株式会社セラク決算説明資料
2024071217:00セラク 株式会社マインドの株式の取得(子会社化)に関するお知らせ
2024062815:00セラク 自己株式の取得状況および取得終了に関するお知らせ
2024060315:00セラク 自己株式の取得状況に関するお知らせ
2024050115:00セラク 自己株式の取得状況に関するお知らせ
2024041618:00セラク AND Think株式会社の株式取得及び株式交換(簡易株式交換)に関するお知らせ
2024041215:00セラク 2024年8月期 第2四半期決算短信〔日本基準〕(連結)
2024041215:00セラク 2024年8月期第2四半期 株式会社セラク決算説明資料
2024041011:00セラク (訂正)2024年8月期第1四半期決算説明資料の一部訂正について
2024040115:00セラク 自己株式の取得状況に関するお知らせ
2024030115:00セラク 自己株式の取得状況に関するお知らせ
2024021415:00セラク 募集新株予約権(有償ストック・オプション)の発行内容の確定に関するお知らせ
2024020115:00セラク 自己株式の取得状況に関するお知らせ
2024011815:00セラク 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VRMX3502025-05-16 11:16株式会社セラク宮﨑 龍己変更報告書
S100V57F3602025-01-31 11:37株式会社セラク宮﨑 龍己訂正報告書(大量保有報告書・変更報告書)
S100V4P63502025-01-27 15:31株式会社セラク宮﨑 龍己変更報告書
S100U9T53502024-08-23 12:29株式会社セラク宮﨑 龍己変更報告書

企業サイト更新情報