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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,771 | 1,772 | 1,761 | 1,761 | 2,700 | -4 | 100% | 99% | 75% | ▼▼ | 101% | 105% | 109% | 97% | 113% |
20250311 | 1,724 | 1,750 | 1,695 | 1,749 | 16,300 | -12 | 99% | 101% | 604% | ▼▼▼ | 101% | 105% | 107% | 96% | 112% |
20250312 | 1,727 | 1,755 | 1,727 | 1,746 | 3,000 | -3 | 100% | 101% | 18% | ▼▼▼▼ | 102% | 104% | 104% | 96% | 112% |
20250313 | 1,740 | 1,789 | 1,740 | 1,767 | 2,100 | 21 | 101% | 102% | 70% | ▲ | 102% | 104% | 102% | 97% | 110% |
20250314 | 1,771 | 1,812 | 1,771 | 1,805 | 8,000 | 38 | 102% | 102% | 381% | ▲▲ | 101% | 107% | 98% | 99% | 107% |
20250317 | 1,790 | 1,808 | 1,781 | 1,800 | 3,500 | -5 | 100% | 101% | 44% | ▼ | 101% | 106% | 97% | 99% | 106% |
20250318 | 1,807 | 1,817 | 1,790 | 1,817 | 3,600 | 17 | 101% | 101% | 103% | ▲ | 101% | 106% | 96% | 100% | 104% |
20250319 | 1,800 | 1,827 | 1,792 | 1,812 | 5,200 | -5 | 100% | 101% | 144% | ▼ | 101% | 103% | 88% | 99% | 104% |
20250321 | 1,820 | 1,845 | 1,820 | 1,842 | 8,100 | 30 | 102% | 101% | 156% | ▲ | 103% | 100% | 86% | 100% | 105% |
20250324 | 1,861 | 1,974 | 1,861 | 1,920 | 22,200 | 78 | 104% | 103% | 274% | ▲▲ | 100% | 95% | 85% | 100% | 110% |
20250325 | 1,920 | 1,955 | 1,871 | 1,913 | 13,600 | -7 | 100% | 100% | 61% | ▼ | 98% | 95% | 86% | 100% | 110% |
20250326 | 1,910 | 1,910 | 1,872 | 1,874 | 5,700 | -39 | 98% | 98% | 42% | ▼▼ | 100% | 95% | 88% | 98% | 107% |
20250327 | 1,851 | 1,889 | 1,850 | 1,853 | 5,100 | -21 | 99% | 100% | 89% | ▼▼▼ | 100% | 97% | 90% | 97% | 106% |
20250328 | 1,813 | 1,852 | 1,810 | 1,814 | 3,300 | -39 | 98% | 100% | 65% | ▼▼▼▼ | 102% | 97% | 92% | 94% | 104% |
20250331 | 1,774 | 1,825 | 1,755 | 1,815 | 6,500 | 1 | 100% | 102% | 197% | ▲ | 94% | 80% | 89% | 95% | 104% |
20250401 | 1,846 | 1,846 | 1,710 | 1,733 | 9,800 | -82 | 95% | 94% | 151% | ▼ | 99% | 78% | 92% | 90% | 100% |
20250402 | 1,769 | 1,778 | 1,700 | 1,753 | 7,900 | 20 | 101% | 99% | 81% | ▲ | 108% | 100% | 103% | 91% | 101% |
20250403 | 1,593 | 1,719 | 1,593 | 1,719 | 13,900 | -34 | 98% | 108% | 176% | ▼ | 88% | 95% | 97% | 90% | 100% |
20250404 | 1,679 | 1,698 | 1,420 | 1,480 | 20,200 | -239 | 86% | 88% | 145% | ▼▼ | 94% | 104% | 113% | 77% | 100% |
20250408 | 1,451 | 1,451 | 1,360 | 1,371 | 16,700 | -109 | 93% | 94% | 83% | ▼▼▼ | 99% | 111% | 118% | 71% | 100% |
20250409 | 1,359 | 1,381 | 1,260 | 1,343 | 17,200 | -28 | 98% | 99% | 103% | ▼▼▼▼ | 102% | 98% | 102% | 70% | 100% |
20250410 | 1,563 | 1,599 | 1,340 | 1,589 | 38,500 | 246 | 118% | 102% | 224% | ▲ | 100% | 101% | 108% | 83% | 118% |
20250411 | 1,512 | 1,536 | 1,469 | 1,505 | 9,200 | -84 | 95% | 100% | 24% | ▼ | 96% | 104% | 116% | 78% | 112% |
20250414 | 1,545 | 1,600 | 1,485 | 1,485 | 9,500 | -20 | 99% | 96% | 103% | ▼▼ | 101% | 108% | 121% | 77% | 111% |
20250415 | 1,491 | 1,550 | 1,491 | 1,513 | 5,100 | 28 | 102% | 101% | 54% | ▲ | 101% | 108% | 122% | 79% | 113% |
20250416 | 1,520 | 1,664 | 1,489 | 1,534 | 52,200 | 21 | 101% | 101% | 1024% | ▲▲ | 101% | 109% | 124% | 80% | 114% |
20250417 | 1,494 | 1,527 | 1,494 | 1,513 | 2,200 | -21 | 99% | 101% | 4% | ▼ | 105% | 105% | 141% | 79% | 113% |
20250418 | 1,525 | 1,620 | 1,492 | 1,606 | 29,900 | 93 | 106% | 105% | 1359% | ▲ | 98% | 99% | 132% | 84% | 120% |
20250421 | 1,625 | 1,670 | 1,581 | 1,591 | 9,800 | -15 | 99% | 98% | 33% | ▼ | 104% | 99% | 153% | 83% | 118% |
20250422 | 1,578 | 1,634 | 1,578 | 1,634 | 8,000 | 43 | 103% | 104% | 82% | ▲ | 98% | 95% | 148% | 85% | 122% |
20250423 | 1,635 | 1,635 | 1,591 | 1,606 | 7,400 | -28 | 98% | 98% | 93% | ▼ | 99% | 97% | 149% | 86% | 120% |
20250424 | 1,623 | 1,623 | 1,561 | 1,602 | 5,600 | -4 | 100% | 99% | 76% | ▼▼ | 97% | 99% | 154% | 86% | 119% |
20250425 | 1,602 | 1,613 | 1,545 | 1,557 | 4,600 | -45 | 97% | 97% | 82% | ▼▼▼ | 101% | 103% | 159% | 86% | 116% |
20250428 | 1,546 | 1,590 | 1,531 | 1,556 | 5,300 | -1 | 100% | 101% | 115% | ▼▼▼▼ | 98% | 102% | 157% | 86% | 116% |
20250430 | 1,565 | 1,565 | 1,512 | 1,536 | 3,800 | -20 | 99% | 98% | 72% | ▼▼▼▼▼ | 102% | 104% | 167% | 88% | 114% |
20250501 | 1,536 | 1,573 | 1,530 | 1,573 | 2,500 | 37 | 102% | 102% | 66% | ▲ | 102% | 105% | 175% | 90% | 117% |
20250502 | 1,559 | 1,590 | 1,541 | 1,588 | 9,100 | 15 | 101% | 102% | 364% | ▲▲ | 101% | 113% | 174% | 92% | 118% |
20250507 | 1,588 | 1,600 | 1,551 | 1,597 | 5,900 | 9 | 101% | 101% | 65% | ▲▲▲ | 101% | 114% | 184% | 98% | 119% |
20250508 | 1,577 | 1,608 | 1,545 | 1,599 | 8,000 | 2 | 100% | 101% | 136% | ▲▲▲▲ | 101% | 116% | 186% | 98% | 119% |
20250509 | 1,559 | 1,580 | 1,547 | 1,569 | 10,100 | -30 | 98% | 101% | 126% | ▼ | 104% | 118% | 185% | 96% | 117% |
20250512 | 1,569 | 1,665 | 1,568 | 1,631 | 19,800 | 62 | 104% | 104% | 196% | ▲ | 94% | 112% | 152% | 100% | 110% |
20250513 | 1,911 | 2,000 | 1,720 | 1,797 | 348,100 | 166 | 110% | 94% | 1758% | ▲▲ | 103% | 122% | 165% | 100% | 121% |
20250514 | 1,757 | 1,870 | 1,707 | 1,802 | 196,600 | 5 | 100% | 103% | 56% | ▲▲▲ | 101% | 129% | 166% | 100% | 121% |
20250515 | 1,750 | 1,810 | 1,745 | 1,770 | 52,900 | -32 | 98% | 101% | 27% | ▼ | 103% | 134% | 161% | 98% | 117% |
20250516 | 1,800 | 1,898 | 1,740 | 1,852 | 76,100 | 82 | 105% | 103% | 144% | ▲ | 112% | 126% | 152% | 100% | 122% |
20250519 | 1,911 | 2,224 | 1,868 | 2,149 | 177,700 | 297 | 116% | 112% | 234% | ▲▲ | 99% | 115% | 135% | 100% | 142% |
20250520 | 2,150 | 2,288 | 2,055 | 2,123 | 79,700 | -26 | 99% | 99% | 45% | ▼ | 105% | 115% | 136% | 99% | 138% |
20250521 | 2,140 | 2,319 | 2,124 | 2,250 | 68,600 | 127 | 106% | 105% | 86% | ▲ | 110% | 112% | 129% | 100% | 146% |
20250522 | 2,200 | 2,559 | 2,200 | 2,414 | 90,100 | 164 | 107% | 110% | 131% | ▲▲ | 95% | 102% | 115% | 100% | 157% |
20250523 | 2,413 | 2,413 | 2,253 | 2,281 | 60,500 | -133 | 94% | 95% | 67% | ▼ | 107% | 111% | 0% | 94% | 149% |
20250526 | 2,299 | 2,559 | 2,299 | 2,463 | 74,500 | 182 | 108% | 107% | 123% | ▲ | 98% | 109% | 0% | 100% | 160% |
20250527 | 2,498 | 2,523 | 2,401 | 2,457 | 51,000 | -6 | 100% | 98% | 68% | ▼ | 99% | 111% | 0% | 100% | 160% |
20250528 | 2,479 | 2,599 | 2,445 | 2,445 | 80,600 | -12 | 100% | 99% | 158% | ▼▼ | 100% | 119% | 0% | 99% | 159% |
20250529 | 2,445 | 2,515 | 2,420 | 2,456 | 58,800 | 11 | 100% | 100% | 73% | ▲ | 104% | 118% | 0% | 100% | 160% |
20250530 | 2,456 | 2,560 | 2,422 | 2,559 | 49,300 | 103 | 104% | 104% | 84% | ▲▲ | 102% | 106% | 0% | 100% | 163% |
20250602 | 2,659 | 2,843 | 2,643 | 2,725 | 159,400 | 166 | 106% | 102% | 323% | ▲▲▲ | 99% | 100% | 0% | 100% | 174% |
20250603 | 2,775 | 2,789 | 2,671 | 2,761 | 74,900 | 36 | 101% | 99% | 47% | ▲▲▲▲ | 105% | 0% | 0% | 100% | 176% |
20250604 | 2,760 | 3,000 | 2,755 | 2,900 | 106,600 | 139 | 105% | 105% | 142% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 185% |
20250605 | 2,888 | 2,983 | 2,791 | 2,831 | 125,900 | -69 | 98% | 98% | 118% | ▼ | 99% | 0% | 0% | 98% | 180% |
20250606 | 2,800 | 2,840 | 2,735 | 2,766 | 64,100 | -65 | 98% | 99% | 51% | ▼▼ | % | % | % | 95% | 170% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 330,000 | 0 | 244,000 | 0 | 86,000 |
2025-05-23 | 0 | 326,700 | 0 | 231,400 | 0 | 95,300 |
2025-05-16 | 0 | 270,400 | 0 | 186,200 | 0 | 84,200 |
2025-05-09 | 0 | 217,300 | 0 | 178,400 | 0 | 38,900 |
2025-05-02 | 0 | 210,900 | 0 | 171,400 | 0 | 39,500 |
2025-04-25 | 0 | 211,400 | 0 | 170,200 | 0 | 41,200 |
2025-04-18 | 200 | 211,200 | 200 | 171,600 | 0 | 39,600 |
2025-04-11 | 100 | 209,000 | 100 | 171,800 | 0 | 37,200 |
2025-04-04 | 0 | 200,200 | 0 | 166,500 | 0 | 33,700 |
2025-03-28 | 0 | 201,200 | 0 | 170,300 | 0 | 30,900 |
2025-03-21 | 0 | 194,900 | 0 | 166,500 | 0 | 28,400 |
2025-03-14 | 0 | 224,300 | 0 | 166,000 | 0 | 58,300 |
2025-03-07 | 0 | 218,600 | 0 | 154,400 | 0 | 64,200 |
2025-02-28 | 0 | 224,200 | 0 | 152,600 | 0 | 71,600 |
2025-02-21 | 0 | 227,900 | 0 | 154,800 | 0 | 73,100 |
2025-02-14 | 0 | 220,400 | 0 | 157,700 | 0 | 62,700 |
2025-02-07 | 0 | 223,200 | 0 | 162,300 | 0 | 60,900 |
2025-01-31 | 0 | 230,800 | 0 | 159,300 | 0 | 71,500 |
2025-01-24 | 0 | 225,500 | 0 | 152,500 | 0 | 73,000 |
2025-01-17 | 0 | 225,100 | 0 | 152,800 | 0 | 72,300 |
2025-01-10 | 0 | 224,500 | 0 | 150,900 | 0 | 73,600 |
2024-12-27 | 0 | 227,100 | 0 | 152,200 | 0 | 74,900 |
2024-12-20 | 0 | 216,800 | 0 | 152,500 | 0 | 64,300 |
2024-12-13 | 0 | 174,300 | 0 | 150,100 | 0 | 24,200 |
2024-12-06 | 0 | 172,500 | 0 | 149,100 | 0 | 23,400 |
2024-11-29 | 0 | 175,700 | 0 | 152,100 | 0 | 23,600 |
2024-11-22 | 0 | 175,200 | 0 | 152,000 | 0 | 23,200 |
2024-11-15 | 0 | 175,700 | 0 | 151,300 | 0 | 24,400 |
2024-11-08 | 0 | 175,400 | 0 | 147,200 | 0 | 28,200 |
2024-11-01 | 0 | 172,200 | 0 | 141,200 | 0 | 31,000 |
2024-10-25 | 0 | 172,600 | 0 | 138,500 | 0 | 34,100 |
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 | 2025-06-07 09:26:57 |
7318 | 2 | 2025年3月期 通期 決算説明会資料 AIによる要約版の掲載|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 | 2025-05-26 22:29:53 |
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 |