| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 100% | 124% |
| 20240926 | 1,538 | 1,585 | 1,450 | 1,480 | 22,900 | -45 | 97% | 96% | 128% | ▼ | 101% | 98% | 107% | 97% | 121% |
| 20240927 | 1,451 | 1,481 | 1,450 | 1,461 | 9,100 | -19 | 99% | 101% | 40% | ▼▼ | 99% | 100% | 109% | 96% | 119% |
| 20240930 | 1,422 | 1,445 | 1,391 | 1,411 | 7,500 | -50 | 97% | 99% | 82% | ▼▼▼ | 102% | 104% | 114% | 93% | 115% |
| 20241001 | 1,411 | 1,458 | 1,402 | 1,433 | 5,700 | 22 | 102% | 102% | 76% | ▲ | 97% | 101% | 111% | 94% | 117% |
| 20241002 | 1,453 | 1,453 | 1,405 | 1,411 | 4,900 | -22 | 98% | 97% | 86% | ▼ | 99% | 100% | 112% | 93% | 115% |
| 20241003 | 1,432 | 1,441 | 1,418 | 1,421 | 3,500 | 10 | 101% | 99% | 71% | ▲ | 100% | 101% | 113% | 93% | 116% |
| 20241004 | 1,425 | 1,445 | 1,421 | 1,423 | 4,100 | 2 | 100% | 100% | 117% | ▲▲ | 103% | 100% | 112% | 93% | 116% |
| 20241007 | 1,432 | 1,500 | 1,430 | 1,471 | 9,600 | 48 | 103% | 103% | 234% | ▲▲▲ | 98% | 99% | 111% | 96% | 120% |
| 20241008 | 1,451 | 1,481 | 1,425 | 1,429 | 5,500 | -42 | 97% | 98% | 57% | ▼ | 99% | 99% | 111% | 94% | 116% |
| 20241009 | 1,450 | 1,450 | 1,415 | 1,433 | 2,800 | 4 | 100% | 99% | 51% | ▲ | 99% | 98% | 111% | 94% | 117% |
| 20241010 | 1,450 | 1,450 | 1,418 | 1,433 | 1,400 | 0 | 100% | 99% | 50% | -- | 99% | 100% | 113% | 94% | 117% |
| 20241011 | 1,423 | 1,446 | 1,412 | 1,412 | 2,700 | -21 | 99% | 99% | 193% | ▼ | 101% | 96% | 113% | 93% | 115% |
| 20241015 | 1,423 | 1,440 | 1,416 | 1,437 | 2,600 | 25 | 102% | 101% | 96% | ▲ | 99% | 94% | 112% | 94% | 112% |
| 20241016 | 1,437 | 1,437 | 1,406 | 1,425 | 3,200 | -12 | 99% | 99% | 123% | ▼ | 99% | 95% | 113% | 93% | 110% |
| 20241017 | 1,425 | 1,452 | 1,405 | 1,417 | 1,900 | -8 | 99% | 99% | 59% | ▼▼ | 96% | 108% | 113% | 93% | 107% |
| 20241018 | 1,426 | 1,426 | 1,324 | 1,366 | 9,300 | -51 | 96% | 96% | 489% | ▼▼▼ | 97% | 111% | 116% | 90% | 100% |
| 20241021 | 1,392 | 1,392 | 1,350 | 1,352 | 2,500 | -14 | 99% | 97% | 27% | ▼▼▼▼ | 100% | 114% | 119% | 89% | 100% |
| 20241022 | 1,351 | 1,356 | 1,350 | 1,356 | 700 | 4 | 100% | 100% | 28% | ▲ | 99% | 118% | 114% | 89% | 100% |
| 20241023 | 1,360 | 1,382 | 1,350 | 1,350 | 4,600 | -6 | 100% | 99% | 657% | ▼ | 103% | 107% | 103% | 89% | 100% |
| 20241024 | 1,500 | 1,625 | 1,431 | 1,547 | 126,900 | 197 | 115% | 103% | 2759% | ▲ | 94% | 100% | 99% | 100% | 115% |
| 20241025 | 1,562 | 1,589 | 1,460 | 1,476 | 46,400 | -71 | 95% | 94% | 37% | ▼ | 104% | 106% | 105% | 95% | 109% |
| 20241028 | 1,480 | 1,549 | 1,475 | 1,540 | 8,100 | 64 | 104% | 104% | 17% | ▲ | 104% | 104% | 101% | 100% | 114% |
| 20241029 | 1,540 | 1,650 | 1,540 | 1,608 | 14,900 | 68 | 104% | 104% | 184% | ▲▲ | 95% | 100% | 95% | 100% | 119% |
| 20241030 | 1,608 | 1,617 | 1,526 | 1,530 | 11,700 | -78 | 95% | 95% | 79% | ▼ | 103% | 105% | 100% | 95% | 113% |
| 20241031 | 1,528 | 1,580 | 1,515 | 1,567 | 5,800 | 37 | 102% | 103% | 50% | ▲ | 98% | 94% | 98% | 97% | 116% |
| 20241101 | 1,568 | 1,568 | 1,513 | 1,538 | 3,200 | -29 | 98% | 98% | 55% | ▼ | 103% | 97% | 99% | 96% | 114% |
| 20241105 | 1,552 | 1,599 | 1,551 | 1,599 | 6,600 | 61 | 104% | 103% | 206% | ▲ | 101% | 94% | 94% | 99% | 118% |
| 20241106 | 1,600 | 1,648 | 1,560 | 1,608 | 15,300 | 9 | 101% | 101% | 232% | ▲▲ | 93% | 101% | 97% | 100% | 119% |
| 20241107 | 1,536 | 1,540 | 1,419 | 1,435 | 43,000 | -173 | 89% | 93% | 281% | ▼ | 103% | 108% | 103% | 89% | 106% |
| 20241108 | 1,436 | 1,495 | 1,436 | 1,480 | 8,200 | 45 | 103% | 103% | 19% | ▲ | 98% | 99% | 97% | 92% | 110% |
| 20241111 | 1,536 | 1,538 | 1,457 | 1,509 | 12,500 | 29 | 102% | 98% | 152% | ▲▲ | 99% | 101% | 98% | 94% | 112% |
| 20241112 | 1,510 | 1,525 | 1,482 | 1,493 | 3,600 | -16 | 99% | 99% | 29% | ▼ | 103% | 101% | 98% | 93% | 111% |
| 20241113 | 1,510 | 1,549 | 1,498 | 1,549 | 7,900 | 56 | 104% | 103% | 219% | ▲ | 100% | 101% | 98% | 96% | 115% |
| 20241114 | 1,521 | 1,542 | 1,507 | 1,515 | 5,600 | -34 | 98% | 100% | 71% | ▼ | 100% | 100% | 99% | 94% | 112% |
| 20241115 | 1,503 | 1,530 | 1,499 | 1,509 | 5,200 | -6 | 100% | 100% | 93% | ▼▼ | 101% | 100% | 99% | 94% | 112% |
| 20241118 | 1,501 | 1,546 | 1,497 | 1,520 | 2,600 | 11 | 101% | 101% | 50% | ▲ | 101% | 98% | 98% | 95% | 113% |
| 20241119 | 1,520 | 1,552 | 1,512 | 1,530 | 2,300 | 10 | 101% | 101% | 88% | ▲▲ | 100% | 98% | 101% | 95% | 113% |
| 20241120 | 1,513 | 1,549 | 1,510 | 1,510 | 2,700 | -20 | 99% | 100% | 117% | ▼ | 97% | 96% | 101% | 94% | 112% |
| 20241121 | 1,538 | 1,538 | 1,490 | 1,496 | 5,100 | -14 | 99% | 97% | 189% | ▼▼ | 96% | 97% | 102% | 93% | 104% |
| 20241122 | 1,526 | 1,526 | 1,435 | 1,461 | 8,700 | -35 | 98% | 96% | 171% | ▼▼▼ | 101% | 100% | 106% | 91% | 102% |
| 20241125 | 1,468 | 1,530 | 1,460 | 1,483 | 5,000 | 22 | 102% | 101% | 57% | ▲ | 99% | 99% | 105% | 92% | 103% |
| 20241126 | 1,485 | 1,488 | 1,460 | 1,471 | 2,900 | -12 | 99% | 99% | 58% | ▼ | 99% | 97% | 106% | 91% | 103% |
| 20241127 | 1,466 | 1,469 | 1,454 | 1,454 | 1,900 | -17 | 99% | 99% | 66% | ▼▼ | 100% | 97% | 106% | 90% | 101% |
| 20241128 | 1,466 | 1,488 | 1,450 | 1,473 | 4,100 | 19 | 101% | 100% | 216% | ▲ | 98% | 97% | 104% | 92% | 103% |
| 20241129 | 1,498 | 1,498 | 1,456 | 1,471 | 1,800 | -2 | 100% | 98% | 44% | ▼ | 98% | 100% | 107% | 91% | 103% |
| 20241202 | 1,453 | 1,466 | 1,409 | 1,418 | 8,900 | -53 | 96% | 98% | 494% | ▼▼ | 99% | 103% | 108% | 88% | 100% |
| 20241203 | 1,448 | 1,469 | 1,428 | 1,428 | 7,800 | 10 | 101% | 99% | 88% | ▲ | 100% | 104% | 109% | 89% | 101% |
| 20241204 | 1,428 | 1,461 | 1,424 | 1,428 | 3,100 | 0 | 100% | 100% | 40% | -- | 102% | 104% | 108% | 92% | 101% |
| 20241205 | 1,417 | 1,460 | 1,417 | 1,448 | 5,200 | 20 | 101% | 102% | 168% | ▲ | 99% | 100% | 104% | 93% | 102% |
| 20241206 | 1,468 | 1,469 | 1,426 | 1,450 | 1,700 | 2 | 100% | 99% | 33% | ▲▲ | 103% | 101% | 0% | 94% | 102% |
| 20241209 | 1,450 | 1,487 | 1,450 | 1,487 | 1,500 | 37 | 103% | 103% | 88% | ▲▲▲ | 99% | 99% | 0% | 96% | 105% |
| 20241210 | 1,487 | 1,487 | 1,458 | 1,472 | 1,000 | -15 | 99% | 99% | 67% | ▼ | 101% | 105% | 0% | 95% | 104% |
| 20241211 | 1,455 | 1,482 | 1,455 | 1,475 | 3,400 | 3 | 100% | 101% | 340% | ▲ | 99% | 105% | 0% | 96% | 104% |
| 20241212 | 1,478 | 1,478 | 1,421 | 1,470 | 4,400 | -5 | 100% | 99% | 129% | ▼ | 99% | 106% | 0% | 96% | 104% |
| 20241213 | 1,473 | 1,473 | 1,451 | 1,460 | 5,200 | -10 | 99% | 99% | 118% | ▼▼ | 101% | 105% | 0% | 95% | 103% |
| 20241216 | 1,460 | 1,480 | 1,452 | 1,468 | 45,000 | 8 | 101% | 101% | 865% | ▲ | 104% | 104% | 0% | 96% | 104% |
| 20241217 | 1,473 | 1,600 | 1,473 | 1,531 | 12,800 | 63 | 104% | 104% | 28% | ▲▲ | 102% | 0% | 0% | 100% | 108% |
| 20241218 | 1,530 | 1,560 | 1,519 | 1,557 | 6,300 | 26 | 102% | 102% | 49% | ▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20241219 | 1,530 | 1,540 | 1,530 | 1,534 | 3,100 | -23 | 99% | 100% | 49% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20241220 | 1,531 | 1,579 | 1,527 | 1,534 | 5,600 | 0 | 100% | 100% | 181% | -- | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 23:28:19 |
| 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 |