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 | 2,469 | 2,496 | 2,446 | 2,448 | 749,700 | -28 | 99% | 99% | 126% | ▼▼ | 98% | 99% | 101% | 98% | 102% |
20240726 | 2,461 | 2,486 | 2,414 | 2,417 | 660,200 | -31 | 99% | 98% | 88% | ▼▼▼ | 100% | 97% | 104% | 96% | 101% |
20240729 | 2,420 | 2,455 | 2,396 | 2,431 | 819,400 | 14 | 101% | 100% | 124% | ▲ | 100% | 89% | 103% | 97% | 101% |
20240730 | 2,438 | 2,446 | 2,412 | 2,431 | 771,400 | -1 | 100% | 100% | 94% | ▼ | 102% | 91% | 105% | 97% | 101% |
20240731 | 2,388 | 2,448 | 2,350 | 2,448 | 585,600 | 17 | 101% | 102% | 76% | ▲ | 97% | 98% | 105% | 97% | 102% |
20240801 | 2,400 | 2,404 | 2,312 | 2,337 | 711,500 | -111 | 95% | 97% | 121% | ▼ | 97% | 104% | 113% | 93% | 100% |
20240802 | 2,255 | 2,265 | 2,179 | 2,181 | 890,900 | -157 | 93% | 97% | 125% | ▼▼ | 94% | 116% | 129% | 87% | 100% |
20240805 | 2,000 | 2,047 | 1,848 | 1,884 | 1,306,300 | -297 | 86% | 94% | 147% | ▼▼▼ | 108% | 114% | 129% | 75% | 100% |
20240806 | 2,015 | 2,181 | 2,013 | 2,181 | 1,634,600 | 298 | 116% | 108% | 125% | ▲ | 112% | 109% | 123% | 87% | 116% |
20240807 | 2,100 | 2,470 | 2,010 | 2,351 | 2,888,800 | 170 | 108% | 112% | 177% | ▲▲ | 100% | 99% | 119% | 94% | 125% |
20240808 | 2,321 | 2,382 | 2,286 | 2,315 | 1,445,000 | -36 | 98% | 100% | 50% | ▼ | 97% | 101% | 119% | 93% | 123% |
20240809 | 2,352 | 2,373 | 2,259 | 2,290 | 1,005,900 | -26 | 99% | 97% | 70% | ▼▼ | 97% | 102% | 122% | 92% | 122% |
20240813 | 2,330 | 2,345 | 2,254 | 2,254 | 1,015,500 | -36 | 98% | 97% | 101% | ▼▼▼ | 100% | 105% | 126% | 90% | 120% |
20240814 | 2,285 | 2,297 | 2,245 | 2,293 | 1,183,000 | 39 | 102% | 100% | 116% | ▲ | 101% | 105% | 126% | 92% | 122% |
20240815 | 2,284 | 2,327 | 2,278 | 2,307 | 719,400 | 15 | 101% | 101% | 61% | ▲▲ | 102% | 105% | 123% | 93% | 122% |
20240816 | 2,339 | 2,393 | 2,339 | 2,375 | 971,800 | 68 | 103% | 102% | 135% | ▲▲▲ | 100% | 105% | 122% | 95% | 126% |
20240819 | 2,363 | 2,389 | 2,349 | 2,370 | 680,700 | -5 | 100% | 100% | 70% | ▼ | 100% | 104% | 121% | 95% | 126% |
20240820 | 2,400 | 2,430 | 2,383 | 2,410 | 749,200 | 40 | 102% | 100% | 110% | ▲ | 102% | 107% | 125% | 97% | 128% |
20240821 | 2,351 | 2,396 | 2,349 | 2,387 | 652,200 | -23 | 99% | 102% | 87% | ▼ | 103% | 105% | 124% | 96% | 127% |
20240822 | 2,387 | 2,472 | 2,387 | 2,466 | 971,900 | 79 | 103% | 103% | 149% | ▲ | 100% | 102% | 120% | 100% | 131% |
20240823 | 2,466 | 2,489 | 2,450 | 2,477 | 677,200 | 11 | 100% | 100% | 70% | ▲▲ | 102% | 103% | 121% | 100% | 131% |
20240826 | 2,464 | 2,506 | 2,448 | 2,505 | 585,000 | 29 | 101% | 102% | 86% | ▲▲▲ | 99% | 102% | 118% | 100% | 133% |
20240827 | 2,525 | 2,525 | 2,489 | 2,506 | 488,200 | 1 | 100% | 99% | 83% | ▲▲▲▲ | 101% | 104% | 120% | 100% | 133% |
20240828 | 2,489 | 2,518 | 2,479 | 2,518 | 592,800 | 12 | 100% | 101% | 121% | ▲▲▲▲▲ | 100% | 104% | 119% | 100% | 134% |
20240829 | 2,502 | 2,515 | 2,472 | 2,499 | 499,800 | -19 | 99% | 100% | 84% | ▼ | 102% | 110% | 119% | 99% | 133% |
20240830 | 2,499 | 2,560 | 2,499 | 2,550 | 873,300 | 52 | 102% | 102% | 175% | ▲ | 99% | 108% | 114% | 100% | 135% |
20240902 | 2,600 | 2,613 | 2,559 | 2,579 | 733,800 | 29 | 101% | 99% | 84% | ▲▲ | 100% | 110% | 115% | 100% | 137% |
20240903 | 2,579 | 2,618 | 2,579 | 2,590 | 550,600 | 11 | 100% | 100% | 75% | ▲▲▲ | 101% | 113% | 117% | 100% | 119% |
20240904 | 2,553 | 2,608 | 2,553 | 2,590 | 1,050,400 | 0 | 100% | 101% | 191% | -- | 105% | 110% | 113% | 100% | 115% |
20240905 | 2,625 | 2,759 | 2,625 | 2,753 | 2,063,100 | 163 | 106% | 105% | 196% | ▲ | 102% | 104% | 109% | 100% | 122% |
20240906 | 2,753 | 2,860 | 2,753 | 2,800 | 2,274,400 | 48 | 102% | 102% | 110% | ▲▲ | 104% | 104% | 112% | 100% | 124% |
20240909 | 2,750 | 2,866 | 2,735 | 2,849 | 1,796,700 | 49 | 102% | 104% | 79% | ▲▲▲ | 101% | 102% | 108% | 100% | 126% |
20240910 | 2,851 | 2,921 | 2,851 | 2,884 | 2,217,100 | 36 | 101% | 101% | 123% | ▲▲▲▲ | 98% | 102% | 107% | 100% | 126% |
20240911 | 2,884 | 2,905 | 2,816 | 2,816 | 1,505,000 | -68 | 98% | 98% | 68% | ▼ | 101% | 105% | 109% | 98% | 122% |
20240912 | 2,820 | 2,870 | 2,818 | 2,853 | 1,463,700 | 37 | 101% | 101% | 97% | ▲ | 99% | 103% | 107% | 99% | 120% |
20240913 | 2,867 | 2,893 | 2,833 | 2,847 | 1,575,300 | -7 | 100% | 99% | 108% | ▼ | 102% | 104% | 108% | 99% | 120% |
20240917 | 2,857 | 2,900 | 2,839 | 2,900 | 1,390,000 | 54 | 102% | 102% | 88% | ▲ | 101% | 102% | 106% | 100% | 122% |
20240918 | 2,906 | 2,958 | 2,902 | 2,942 | 1,015,800 | 42 | 101% | 101% | 73% | ▲▲ | 100% | 100% | 104% | 100% | 123% |
20240919 | 2,960 | 2,985 | 2,923 | 2,951 | 1,146,500 | 10 | 100% | 100% | 113% | ▲▲▲ | 98% | 99% | 103% | 100% | 120% |
20240920 | 2,993 | 3,023 | 2,929 | 2,940 | 1,367,900 | -12 | 100% | 98% | 119% | ▼ | 101% | 100% | 105% | 100% | 119% |
20240924 | 2,940 | 3,011 | 2,911 | 2,975 | 1,161,500 | 36 | 101% | 101% | 85% | ▲ | 99% | 98% | 104% | 100% | 119% |
20240925 | 2,960 | 2,962 | 2,916 | 2,924 | 1,249,200 | -52 | 98% | 99% | 108% | ▼ | 100% | 98% | 104% | 98% | 117% |
20240926 | 2,949 | 2,975 | 2,929 | 2,963 | 1,352,100 | 40 | 101% | 100% | 108% | ▲ | 101% | 98% | 104% | 100% | 119% |
20240927 | 2,932 | 2,972 | 2,925 | 2,951 | 1,040,100 | -13 | 100% | 101% | 77% | ▼ | 102% | 104% | 108% | 99% | 118% |
20240930 | 2,801 | 2,876 | 2,773 | 2,860 | 1,971,900 | -91 | 97% | 102% | 190% | ▼▼ | 101% | 104% | 105% | 96% | 112% |
20241001 | 2,875 | 2,915 | 2,863 | 2,892 | 1,224,100 | 32 | 101% | 101% | 62% | ▲ | 100% | 108% | 105% | 97% | 112% |
20241002 | 2,850 | 2,870 | 2,826 | 2,840 | 1,142,000 | -52 | 98% | 100% | 93% | ▼ | 100% | 106% | 102% | 95% | 110% |
20241003 | 2,890 | 2,903 | 2,853 | 2,884 | 921,800 | 44 | 102% | 100% | 81% | ▲ | 100% | 106% | 101% | 97% | 111% |
20241004 | 2,901 | 2,929 | 2,892 | 2,904 | 700,400 | 21 | 101% | 100% | 76% | ▲▲ | 102% | 104% | 99% | 98% | 106% |
20241007 | 2,937 | 3,000 | 2,930 | 2,990 | 1,032,400 | 86 | 103% | 102% | 147% | ▲▲▲ | 103% | 102% | 0% | 100% | 107% |
20241008 | 2,980 | 3,128 | 2,980 | 3,077 | 2,480,400 | 87 | 103% | 103% | 240% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 109% |
20241009 | 3,095 | 3,111 | 3,064 | 3,070 | 1,146,700 | -7 | 100% | 99% | 46% | ▼ | 100% | 98% | 0% | 100% | 109% |
20241010 | 3,070 | 3,073 | 3,022 | 3,055 | 862,400 | -15 | 100% | 100% | 75% | ▼▼ | 98% | 99% | 0% | 99% | 108% |
20241011 | 3,026 | 3,029 | 2,955 | 2,979 | 1,673,100 | -77 | 97% | 98% | 194% | ▼▼▼ | 100% | 97% | 0% | 97% | 105% |
20241015 | 3,040 | 3,048 | 3,006 | 3,038 | 1,012,300 | 60 | 102% | 100% | 61% | ▲ | 100% | 98% | 0% | 99% | 107% |
20241016 | 3,010 | 3,079 | 3,004 | 3,018 | 993,900 | -20 | 99% | 100% | 98% | ▼ | 99% | 96% | 0% | 98% | 106% |
20241017 | 3,040 | 3,050 | 2,999 | 3,000 | 927,900 | -18 | 99% | 99% | 93% | ▼▼ | 99% | 0% | 0% | 97% | 106% |
20241018 | 2,994 | 2,999 | 2,960 | 2,960 | 798,100 | -40 | 99% | 99% | 86% | ▼▼▼ | 99% | 0% | 0% | 96% | 104% |
20241021 | 2,968 | 2,985 | 2,930 | 2,942 | 677,200 | -18 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 104% |
20241022 | 2,914 | 2,932 | 2,882 | 2,904 | 876,700 | -39 | 99% | 100% | 129% | ▼▼▼▼▼ | % | % | % | 94% | 102% |
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 | 151,300 | 275,700 | 21,300 | 108,900 | 130,000 | 166,800 |
2024-10-11 | 159,400 | 274,100 | 20,800 | 116,500 | 138,600 | 157,600 |
2024-10-04 | 143,800 | 233,800 | 20,100 | 127,100 | 123,700 | 106,700 |
2024-09-27 | 151,000 | 264,800 | 20,800 | 153,300 | 130,200 | 111,500 |
2024-09-20 | 167,800 | 292,300 | 20,700 | 162,400 | 147,100 | 129,900 |
2024-09-13 | 129,800 | 342,000 | 19,400 | 194,800 | 110,400 | 147,200 |
2024-09-06 | 122,600 | 256,600 | 18,600 | 154,300 | 104,000 | 102,300 |
2024-08-30 | 50,800 | 245,100 | 14,300 | 158,800 | 36,500 | 86,300 |
2024-08-23 | 55,200 | 278,300 | 13,600 | 168,000 | 41,600 | 110,300 |
2024-08-16 | 48,600 | 282,700 | 13,500 | 166,200 | 35,100 | 116,500 |
2024-08-09 | 38,000 | 294,300 | 13,200 | 165,100 | 24,800 | 129,200 |
2024-08-02 | 50,700 | 407,300 | 14,200 | 228,400 | 36,500 | 178,900 |
2024-07-26 | 73,600 | 495,800 | 14,400 | 247,800 | 59,200 | 248,000 |
2024-07-19 | 62,200 | 528,800 | 15,600 | 251,700 | 46,600 | 277,100 |
2024-07-12 | 60,100 | 580,000 | 15,300 | 254,900 | 44,800 | 325,100 |
2024-07-05 | 64,800 | 574,800 | 14,600 | 245,700 | 50,200 | 329,100 |
2024-06-28 | 66,000 | 664,400 | 14,200 | 255,600 | 51,800 | 408,800 |
2024-06-21 | 161,700 | 705,200 | 14,100 | 246,100 | 147,600 | 459,100 |
2024-06-14 | 63,100 | 668,200 | 15,700 | 238,400 | 47,400 | 429,800 |
2024-06-07 | 60,600 | 762,800 | 15,400 | 260,800 | 45,200 | 502,000 |
2024-05-31 | 55,400 | 759,900 | 15,800 | 278,800 | 39,600 | 481,100 |
2024-05-24 | 84,300 | 730,900 | 15,700 | 274,900 | 68,600 | 456,000 |
2024-05-17 | 82,900 | 768,000 | 16,400 | 285,200 | 66,500 | 482,800 |
2024-05-10 | 77,600 | 874,500 | 14,200 | 316,800 | 63,400 | 557,700 |
2024-05-02 | 40,900 | 1,026,800 | 8,400 | 348,800 | 32,500 | 678,000 |
2024-04-26 | 36,400 | 1,089,500 | 8,200 | 353,100 | 28,200 | 736,400 |
2024-04-19 | 33,300 | 1,195,000 | 8,300 | 368,300 | 25,000 | 826,700 |
2024-04-12 | 44,800 | 1,233,300 | 9,200 | 374,000 | 35,600 | 859,300 |
2024-04-05 | 45,600 | 1,287,300 | 9,100 | 367,800 | 36,500 | 919,500 |
2024-03-29 | 75,700 | 1,259,100 | 10,400 | 345,400 | 65,300 | 913,700 |
2024-03-22 | 38,100 | 1,437,300 | 7,800 | 422,800 | 30,300 | 1,014,500 |
2024-03-15 | 45,900 | 1,580,200 | 10,600 | 470,600 | 35,300 | 1,109,600 |
2024-03-08 | 65,100 | 1,804,700 | 9,500 | 549,700 | 55,600 | 1,255,000 |
2024-03-01 | 56,000 | 1,621,800 | 8,800 | 449,300 | 47,200 | 1,172,500 |
2024-02-22 | 57,800 | 1,753,300 | 31,000 | 499,100 | 26,800 | 1,254,200 |
2024-02-16 | 97,600 | 1,896,900 | 47,500 | 554,000 | 50,100 | 1,342,900 |
2024-02-09 | 82,200 | 1,521,800 | 39,200 | 400,500 | 43,000 | 1,121,300 |
2024-02-02 | 117,100 | 1,299,300 | 60,200 | 452,300 | 56,900 | 847,000 |
2024-01-26 | 134,000 | 1,421,500 | 88,300 | 476,400 | 45,700 | 945,100 |
2024-01-19 | 169,300 | 1,322,900 | 107,000 | 419,500 | 62,300 | 903,400 |
2024-01-12 | 164,600 | 1,459,000 | 105,100 | 447,900 | 59,500 | 1,011,100 |
機関空売り情報
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 |
---|---|---|---|---|---|
S100SYRC | 350 | 2024-03-05 14:12 | セガサミーホールディングス株式会社 | 里見 治 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6460 | 1 | セガサミーホールディングス | 2024-10-23 00:22:54 |
6460 | 2 | アニメ『怪獣8号』より、第3部隊隊長「亜白ミナ」 S-FIRE(エスファイア)から1/7スケールでフィギュア化|セガ SEGA | 2024-09-04 02:28:35 |
6460 | 2 | 感動体験レポート|個人投資家のみなさまへ|投資家情報|セガサミーホールディングス | 2024-08-29 20:30:25 |
6460 | 2 | LGBTQ+ハンドブック|付表・データ|サステナビリティ|セガサミーホールディングス | 2024-08-26 17:30:08 |
6460 | 2 | 2025年3月期 Q1 決算補足データ集PDF:421KB | 2024-08-20 10:36:08 |
6460 | 2 | 2025年3月期 Q1 決算プレゼンテーションPDF:2MB | 2024-08-20 10:36:07 |
6460 | 2 | アニメ『怪獣8号』より、「四ノ宮キコル」S-FIRE(エスファイア)から1/7スケールでフィギュア化|セガ SEGA | 2024-08-02 00:30:14 |
6460 | 2 | 『初音ミク 秋旅行 フィギュア』 本日、予約受付開始! 秋コーデの「初音ミク」をイラストそのままにS-FIREがフィギュア化!|セガ SEGA | 2024-07-26 16:30:08 |
6460 | 2 | 『ワンダーフェスティバル2024[夏]』にS-FIRE/SEGA Faveブースを出展|セガ SEGA | 2024-07-10 18:28:13 |
6460 | 2 | アニメ『怪獣8号』より、第3部隊副隊長「保科宗四郎」がS-FIRE(エスファイア)から1/7スケールでフィギュア化|セガ SEGA | 2024-07-02 17:29:21 |