| 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 | 1,567 | 1,582 | 1,530 | 1,565 | 3,600 | -20 | 99% | 100% | 120% | ▼▼ | 102% | 105% | 87% | 86% | 100% |
| 20240726 | 1,510 | 1,565 | 1,510 | 1,536 | 3,700 | -29 | 98% | 102% | 103% | ▼▼▼ | 103% | 99% | 88% | 84% | 100% |
| 20240729 | 1,540 | 1,584 | 1,526 | 1,584 | 1,600 | 48 | 103% | 103% | 43% | ▲ | 101% | 88% | 89% | 88% | 103% |
| 20240730 | 1,583 | 1,599 | 1,546 | 1,594 | 2,400 | 10 | 101% | 101% | 150% | ▲▲ | 101% | 69% | 92% | 89% | 104% |
| 20240731 | 1,582 | 1,595 | 1,528 | 1,593 | 6,000 | -1 | 100% | 101% | 250% | ▼ | 95% | 75% | 94% | 89% | 104% |
| 20240801 | 1,590 | 1,590 | 1,514 | 1,517 | 7,400 | -76 | 95% | 95% | 123% | ▼▼ | 92% | 79% | 99% | 85% | 100% |
| 20240802 | 1,516 | 1,517 | 1,350 | 1,392 | 19,200 | -125 | 92% | 92% | 259% | ▼▼▼ | 88% | 90% | 120% | 78% | 100% |
| 20240805 | 1,242 | 1,280 | 1,092 | 1,092 | 26,700 | -300 | 78% | 88% | 139% | ▼▼▼▼ | 103% | 118% | 141% | 62% | 100% |
| 20240806 | 1,063 | 1,133 | 1,050 | 1,099 | 30,700 | 7 | 101% | 103% | 115% | ▲ | 107% | 114% | 134% | 65% | 101% |
| 20240807 | 1,119 | 1,250 | 1,101 | 1,200 | 16,900 | 101 | 109% | 107% | 55% | ▲▲ | 94% | 109% | 128% | 71% | 110% |
| 20240808 | 1,170 | 1,170 | 1,043 | 1,100 | 87,300 | -100 | 92% | 94% | 517% | ▼ | 99% | 110% | 133% | 65% | 101% |
| 20240809 | 1,128 | 1,174 | 1,108 | 1,120 | 11,100 | 20 | 102% | 99% | 13% | ▲ | 106% | 105% | 127% | 66% | 103% |
| 20240813 | 1,180 | 1,290 | 1,154 | 1,252 | 13,200 | 132 | 112% | 106% | 119% | ▲▲ | 100% | 96% | 117% | 74% | 115% |
| 20240814 | 1,282 | 1,310 | 1,250 | 1,278 | 4,400 | 26 | 102% | 100% | 33% | ▲▲▲ | 96% | 103% | 118% | 75% | 117% |
| 20240815 | 1,272 | 1,307 | 1,220 | 1,227 | 6,200 | -51 | 96% | 96% | 141% | ▼ | 99% | 105% | 120% | 72% | 112% |
| 20240816 | 1,251 | 1,271 | 1,195 | 1,244 | 7,700 | 17 | 101% | 99% | 124% | ▲ | 99% | 105% | 119% | 76% | 114% |
| 20240819 | 1,245 | 1,274 | 1,201 | 1,231 | 8,500 | -13 | 99% | 99% | 110% | ▼ | 100% | 110% | 119% | 76% | 113% |
| 20240820 | 1,231 | 1,257 | 1,230 | 1,235 | 3,900 | 4 | 100% | 100% | 46% | ▲ | 104% | 111% | 113% | 76% | 113% |
| 20240821 | 1,257 | 1,349 | 1,231 | 1,311 | 19,000 | 76 | 106% | 104% | 487% | ▲▲ | 104% | 115% | 112% | 82% | 120% |
| 20240822 | 1,258 | 1,307 | 1,231 | 1,307 | 24,800 | -4 | 100% | 104% | 131% | ▼ | 99% | 113% | 106% | 82% | 120% |
| 20240823 | 1,313 | 1,320 | 1,277 | 1,299 | 7,800 | -8 | 99% | 99% | 31% | ▼▼ | 104% | 115% | 115% | 81% | 119% |
| 20240826 | 1,300 | 1,377 | 1,290 | 1,356 | 11,700 | 57 | 104% | 104% | 150% | ▲ | 103% | 110% | 112% | 85% | 124% |
| 20240827 | 1,360 | 1,415 | 1,356 | 1,401 | 7,100 | 45 | 103% | 103% | 61% | ▲▲ | 101% | 104% | 107% | 88% | 128% |
| 20240828 | 1,431 | 1,449 | 1,394 | 1,449 | 9,300 | 48 | 103% | 101% | 131% | ▲▲▲ | 102% | 100% | 105% | 91% | 133% |
| 20240829 | 1,454 | 1,515 | 1,440 | 1,489 | 17,200 | 40 | 103% | 102% | 185% | ▲▲▲▲ | 101% | 95% | 103% | 98% | 136% |
| 20240830 | 1,487 | 1,509 | 1,455 | 1,495 | 3,900 | 6 | 100% | 101% | 23% | ▲▲▲▲▲ | 99% | 94% | 102% | 100% | 137% |
| 20240902 | 1,500 | 1,520 | 1,445 | 1,487 | 5,700 | -8 | 99% | 99% | 146% | ▼ | 97% | 91% | 102% | 99% | 136% |
| 20240903 | 1,498 | 1,498 | 1,449 | 1,459 | 7,200 | -28 | 98% | 97% | 126% | ▼▼ | 99% | 91% | 107% | 98% | 133% |
| 20240904 | 1,429 | 1,435 | 1,400 | 1,418 | 6,000 | -41 | 97% | 99% | 83% | ▼▼▼ | 101% | 93% | 109% | 95% | 129% |
| 20240905 | 1,401 | 1,452 | 1,386 | 1,410 | 8,600 | -8 | 99% | 101% | 143% | ▼▼▼▼ | 97% | 91% | 109% | 94% | 128% |
| 20240906 | 1,402 | 1,410 | 1,332 | 1,362 | 3,700 | -48 | 97% | 97% | 43% | ▼▼▼▼▼ | 102% | 101% | 120% | 91% | 122% |
| 20240909 | 1,272 | 1,323 | 1,212 | 1,300 | 13,900 | -62 | 95% | 102% | 376% | ▼▼▼▼▼▼ | 97% | 96% | 110% | 87% | 106% |
| 20240910 | 1,346 | 1,349 | 1,305 | 1,306 | 3,200 | 6 | 100% | 97% | 23% | ▲ | 97% | 101% | 113% | 87% | 106% |
| 20240911 | 1,306 | 1,320 | 1,220 | 1,270 | 7,300 | -36 | 97% | 97% | 228% | ▼ | 96% | 107% | 114% | 85% | 104% |
| 20240912 | 1,285 | 1,305 | 1,228 | 1,228 | 7,100 | -42 | 97% | 96% | 97% | ▼▼ | 103% | 112% | 119% | 82% | 100% |
| 20240913 | 1,236 | 1,292 | 1,236 | 1,279 | 4,400 | 51 | 104% | 103% | 62% | ▲ | 102% | 117% | 115% | 86% | 104% |
| 20240917 | 1,274 | 1,329 | 1,252 | 1,295 | 7,200 | 16 | 101% | 102% | 164% | ▲▲ | 101% | 116% | 112% | 87% | 105% |
| 20240918 | 1,311 | 1,429 | 1,311 | 1,320 | 9,000 | 25 | 102% | 101% | 125% | ▲▲▲ | 104% | 115% | 111% | 88% | 107% |
| 20240919 | 1,327 | 1,380 | 1,327 | 1,380 | 3,500 | 60 | 105% | 104% | 39% | ▲▲▲▲ | 102% | 109% | 108% | 92% | 112% |
| 20240920 | 1,362 | 1,430 | 1,362 | 1,387 | 3,500 | 7 | 101% | 102% | 100% | ▲▲▲▲▲ | 107% | 105% | 103% | 93% | 113% |
| 20240924 | 1,392 | 1,490 | 1,392 | 1,490 | 9,300 | 103 | 107% | 107% | 266% | ▲▲▲▲▲▲ | 102% | 96% | 96% | 100% | 121% |
| 20240925 | 1,495 | 1,570 | 1,492 | 1,525 | 17,900 | 35 | 102% | 102% | 192% | ▲▲▲▲▲▲▲ | 96% | 93% | 93% | 100% | 124% |
| 20240926 | 1,538 | 1,585 | 1,450 | 1,480 | 22,900 | -45 | 97% | 96% | 128% | ▼ | 101% | 98% | 99% | 97% | 121% |
| 20240927 | 1,451 | 1,481 | 1,450 | 1,461 | 9,100 | -19 | 99% | 101% | 40% | ▼▼ | 99% | 100% | 101% | 96% | 119% |
| 20240930 | 1,422 | 1,445 | 1,391 | 1,411 | 7,500 | -50 | 97% | 99% | 82% | ▼▼▼ | 102% | 104% | 101% | 93% | 115% |
| 20241001 | 1,411 | 1,458 | 1,402 | 1,433 | 5,700 | 22 | 102% | 102% | 76% | ▲ | 97% | 101% | 98% | 94% | 117% |
| 20241002 | 1,453 | 1,453 | 1,405 | 1,411 | 4,900 | -22 | 98% | 97% | 86% | ▼ | 99% | 100% | 95% | 93% | 115% |
| 20241003 | 1,432 | 1,441 | 1,418 | 1,421 | 3,500 | 10 | 101% | 99% | 71% | ▲ | 100% | 101% | 95% | 93% | 116% |
| 20241004 | 1,425 | 1,445 | 1,421 | 1,423 | 4,100 | 2 | 100% | 100% | 117% | ▲▲ | 103% | 100% | 95% | 93% | 116% |
| 20241007 | 1,432 | 1,500 | 1,430 | 1,471 | 9,600 | 48 | 103% | 103% | 234% | ▲▲▲ | 98% | 99% | 0% | 96% | 120% |
| 20241008 | 1,451 | 1,481 | 1,425 | 1,429 | 5,500 | -42 | 97% | 98% | 57% | ▼ | 99% | 99% | 0% | 94% | 116% |
| 20241009 | 1,450 | 1,450 | 1,415 | 1,433 | 2,800 | 4 | 100% | 99% | 51% | ▲ | 99% | 98% | 0% | 94% | 117% |
| 20241010 | 1,450 | 1,450 | 1,418 | 1,433 | 1,400 | 0 | 100% | 99% | 50% | -- | 99% | 100% | 0% | 94% | 117% |
| 20241011 | 1,423 | 1,446 | 1,412 | 1,412 | 2,700 | -21 | 99% | 99% | 193% | ▼ | 101% | 96% | 0% | 93% | 115% |
| 20241015 | 1,423 | 1,440 | 1,416 | 1,437 | 2,600 | 25 | 102% | 101% | 96% | ▲ | 99% | 94% | 0% | 94% | 112% |
| 20241016 | 1,437 | 1,437 | 1,406 | 1,425 | 3,200 | -12 | 99% | 99% | 123% | ▼ | 99% | 95% | 0% | 93% | 110% |
| 20241017 | 1,425 | 1,452 | 1,405 | 1,417 | 1,900 | -8 | 99% | 99% | 59% | ▼▼ | 96% | 0% | 0% | 93% | 107% |
| 20241018 | 1,426 | 1,426 | 1,324 | 1,366 | 9,300 | -51 | 96% | 96% | 489% | ▼▼▼ | 97% | 0% | 0% | 90% | 100% |
| 20241021 | 1,392 | 1,392 | 1,350 | 1,352 | 2,500 | -14 | 99% | 97% | 27% | ▼▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241022 | 1,351 | 1,356 | 1,350 | 1,356 | 700 | 4 | 100% | 100% | 28% | ▲ | % | % | % | 89% | 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 | 172,400 | 0 | 137,800 | 0 | 34,600 |
| 2024-10-11 | 0 | 171,400 | 0 | 137,100 | 0 | 34,300 |
| 2024-10-04 | 0 | 172,500 | 0 | 137,900 | 0 | 34,600 |
| 2024-09-27 | 0 | 178,500 | 0 | 140,900 | 0 | 37,600 |
| 2024-09-20 | 0 | 171,300 | 0 | 128,000 | 0 | 43,300 |
| 2024-09-13 | 0 | 190,300 | 0 | 144,700 | 0 | 45,600 |
| 2024-09-06 | 0 | 194,300 | 0 | 148,300 | 0 | 46,000 |
| 2024-08-30 | 0 | 199,800 | 0 | 145,900 | 0 | 53,900 |
| 2024-08-23 | 0 | 195,800 | 0 | 140,300 | 0 | 55,500 |
| 2024-08-16 | 0 | 197,600 | 0 | 138,300 | 0 | 59,300 |
| 2024-08-09 | 0 | 199,000 | 0 | 138,000 | 0 | 61,000 |
| 2024-08-02 | 0 | 230,600 | 0 | 142,800 | 0 | 87,800 |
| 2024-07-26 | 0 | 232,500 | 0 | 142,000 | 0 | 90,500 |
| 2024-07-19 | 0 | 230,600 | 0 | 143,200 | 0 | 87,400 |
| 2024-07-12 | 0 | 228,700 | 0 | 143,800 | 0 | 84,900 |
| 2024-07-05 | 0 | 218,800 | 0 | 136,500 | 0 | 82,300 |
| 2024-06-28 | 0 | 228,900 | 0 | 139,500 | 0 | 89,400 |
| 2024-06-21 | 0 | 228,700 | 0 | 140,800 | 0 | 87,900 |
| 2024-06-14 | 0 | 229,400 | 0 | 142,600 | 0 | 86,800 |
| 2024-06-07 | 0 | 227,900 | 0 | 142,200 | 0 | 85,700 |
| 2024-05-31 | 0 | 223,500 | 0 | 142,400 | 0 | 81,100 |
| 2024-05-24 | 0 | 234,500 | 0 | 143,600 | 0 | 90,900 |
| 2024-05-17 | 0 | 230,800 | 0 | 140,500 | 0 | 90,300 |
| 2024-05-10 | 0 | 250,500 | 0 | 139,500 | 0 | 111,000 |
| 2024-05-02 | 0 | 222,300 | 0 | 131,200 | 0 | 91,100 |
| 2024-04-26 | 0 | 229,800 | 0 | 133,300 | 0 | 96,500 |
| 2024-04-19 | 0 | 236,500 | 0 | 134,700 | 0 | 101,800 |
| 2024-04-12 | 300 | 252,000 | 300 | 137,300 | 0 | 114,700 |
| 2024-04-05 | 0 | 256,100 | 0 | 130,500 | 0 | 125,600 |
| 2024-03-29 | 0 | 260,200 | 0 | 131,200 | 0 | 129,000 |
| 2024-03-22 | 0 | 307,900 | 0 | 130,400 | 0 | 177,500 |
| 2024-03-15 | 800 | 303,600 | 800 | 126,500 | 0 | 177,100 |
| 2024-03-08 | 0 | 301,400 | 0 | 136,400 | 0 | 165,000 |
| 2024-03-01 | 0 | 300,300 | 0 | 159,500 | 0 | 140,800 |
| 2024-02-22 | 0 | 275,900 | 0 | 161,300 | 0 | 114,600 |
| 2024-02-16 | 0 | 267,700 | 0 | 166,100 | 0 | 101,600 |
| 2024-02-09 | 0 | 257,400 | 0 | 166,600 | 0 | 90,800 |
| 2024-02-02 | 0 | 221,900 | 0 | 164,700 | 0 | 57,200 |
| 2024-01-26 | 0 | 217,100 | 0 | 162,300 | 0 | 54,800 |
| 2024-01-19 | 0 | 217,200 | 0 | 164,100 | 0 | 53,100 |
| 2024-01-12 | 0 | 221,900 | 0 | 163,800 | 0 | 58,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7318 | 1 | セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-10-23 02:21:47 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 19:22:35 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 19:22:32 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 19:22:31 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 19:22:29 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 19:22:28 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 19:22:27 |
| 7318 | 2 | お問い合わせ｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-18 08:48:54 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-15 02:55:16 |
| 7318 | 2 | IR情報｜セレンディップ・ホールディングス株式会社｜製造業・ものづくり企業のM&A・事業承継を提案 | 2024-06-15 02:55:15 |