| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,646 | 1,710 | 1,646 | 1,700 | 7,600 | 60 | 104% | 103% | 253% | ▲▲ | 98% | 100% | 106% | 100% | 113% |
| 20250121 | 1,700 | 1,700 | 1,659 | 1,665 | 3,400 | -35 | 98% | 98% | 45% | ▼ | 99% | 99% | 106% | 98% | 111% |
| 20250122 | 1,705 | 1,709 | 1,678 | 1,691 | 4,000 | 26 | 102% | 99% | 118% | ▲ | 99% | 99% | 106% | 99% | 113% |
| 20250123 | 1,705 | 1,705 | 1,694 | 1,695 | 3,600 | 4 | 100% | 99% | 90% | ▲▲ | 99% | 99% | 106% | 100% | 113% |
| 20250124 | 1,705 | 1,709 | 1,672 | 1,694 | 6,400 | -1 | 100% | 99% | 178% | ▼ | 99% | 96% | 106% | 100% | 113% |
| 20250127 | 1,700 | 1,700 | 1,689 | 1,691 | 4,100 | -3 | 100% | 99% | 64% | ▼▼ | 100% | 96% | 107% | 99% | 113% |
| 20250128 | 1,686 | 1,708 | 1,685 | 1,691 | 1,300 | 0 | 100% | 100% | 32% | -- | 100% | 97% | 107% | 99% | 113% |
| 20250129 | 1,683 | 1,689 | 1,683 | 1,686 | 2,100 | -5 | 100% | 100% | 162% | ▼ | 98% | 96% | 108% | 99% | 112% |
| 20250130 | 1,668 | 1,670 | 1,627 | 1,627 | 5,900 | -59 | 97% | 98% | 281% | ▼▼ | 101% | 99% | 113% | 96% | 107% |
| 20250131 | 1,615 | 1,625 | 1,604 | 1,625 | 4,000 | -2 | 100% | 101% | 68% | ▼▼▼ | 101% | 100% | 114% | 96% | 106% |
| 20250203 | 1,603 | 1,625 | 1,601 | 1,625 | 4,300 | 0 | 100% | 101% | 108% | -- | 95% | 94% | 109% | 96% | 105% |
| 20250204 | 1,681 | 1,681 | 1,604 | 1,604 | 3,100 | -21 | 99% | 95% | 72% | ▼ | 100% | 100% | 114% | 94% | 104% |
| 20250205 | 1,604 | 1,631 | 1,600 | 1,600 | 2,500 | -4 | 100% | 100% | 81% | ▼▼ | 100% | 105% | 114% | 94% | 103% |
| 20250206 | 1,600 | 1,618 | 1,598 | 1,598 | 3,600 | -2 | 100% | 100% | 144% | ▼▼▼ | 99% | 107% | 115% | 94% | 103% |
| 20250207 | 1,588 | 1,588 | 1,542 | 1,577 | 6,900 | -21 | 99% | 99% | 192% | ▼▼▼▼ | 99% | 111% | 116% | 93% | 102% |
| 20250210 | 1,577 | 1,592 | 1,537 | 1,562 | 6,900 | -15 | 99% | 99% | 100% | ▼▼▼▼▼ | 102% | 115% | 116% | 92% | 100% |
| 20250212 | 1,570 | 1,620 | 1,570 | 1,605 | 27,100 | 43 | 103% | 102% | 393% | ▲ | 104% | 111% | 113% | 94% | 103% |
| 20250213 | 1,620 | 1,725 | 1,590 | 1,680 | 51,700 | 75 | 105% | 104% | 191% | ▲▲ | 103% | 109% | 110% | 99% | 108% |
| 20250214 | 1,654 | 1,730 | 1,654 | 1,700 | 13,400 | 20 | 101% | 103% | 26% | ▲▲▲ | 104% | 107% | 108% | 100% | 109% |
| 20250217 | 1,690 | 1,779 | 1,690 | 1,757 | 13,300 | 57 | 103% | 104% | 99% | ▲▲▲▲ | 103% | 103% | 104% | 100% | 112% |
| 20250218 | 1,753 | 1,830 | 1,750 | 1,800 | 17,500 | 43 | 102% | 103% | 132% | ▲▲▲▲▲ | 102% | 101% | 105% | 100% | 115% |
| 20250219 | 1,760 | 1,830 | 1,746 | 1,791 | 9,500 | -9 | 100% | 102% | 54% | ▼ | 101% | 99% | 103% | 100% | 115% |
| 20250220 | 1,790 | 1,830 | 1,790 | 1,801 | 12,900 | 10 | 101% | 101% | 136% | ▲ | 101% | 102% | 107% | 100% | 115% |
| 20250225 | 1,790 | 1,832 | 1,790 | 1,800 | 3,200 | -1 | 100% | 101% | 25% | ▼ | 98% | 102% | 107% | 100% | 115% |
| 20250226 | 1,790 | 1,790 | 1,700 | 1,753 | 29,700 | -47 | 97% | 98% | 928% | ▼▼ | 102% | 104% | 110% | 97% | 112% |
| 20250227 | 1,750 | 1,793 | 1,750 | 1,778 | 3,700 | 25 | 101% | 102% | 12% | ▲ | 100% | 103% | 110% | 99% | 114% |
| 20250228 | 1,751 | 1,769 | 1,733 | 1,750 | 5,900 | -28 | 98% | 100% | 159% | ▼ | 103% | 102% | 109% | 97% | 112% |
| 20250303 | 1,768 | 1,825 | 1,766 | 1,820 | 8,800 | 70 | 104% | 103% | 149% | ▲ | 100% | 97% | 105% | 100% | 117% |
| 20250304 | 1,820 | 1,824 | 1,773 | 1,824 | 6,200 | 4 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 108% | 100% | 117% |
| 20250305 | 1,784 | 1,790 | 1,752 | 1,783 | 4,400 | -41 | 98% | 100% | 71% | ▼ | 102% | 99% | 108% | 98% | 114% |
| 20250306 | 1,773 | 1,824 | 1,773 | 1,810 | 2,700 | 27 | 102% | 102% | 61% | ▲ | 100% | 100% | 109% | 99% | 116% |
| 20250307 | 1,763 | 1,818 | 1,751 | 1,765 | 3,600 | -45 | 98% | 100% | 133% | ▼ | 99% | 102% | 108% | 97% | 113% |
| 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% | 84% | 100% | 110% |
| 20250325 | 1,920 | 1,955 | 1,871 | 1,913 | 13,600 | -7 | 100% | 100% | 61% | ▼ | 98% | 95% | 84% | 100% | 110% |
| 20250326 | 1,910 | 1,910 | 1,872 | 1,874 | 5,700 | -39 | 98% | 98% | 42% | ▼▼ | 100% | 95% | 87% | 98% | 107% |
| 20250327 | 1,851 | 1,889 | 1,850 | 1,853 | 5,100 | -21 | 99% | 100% | 89% | ▼▼▼ | 100% | 97% | 89% | 97% | 106% |
| 20250328 | 1,813 | 1,852 | 1,810 | 1,814 | 3,300 | -39 | 98% | 100% | 65% | ▼▼▼▼ | 102% | 97% | 91% | 94% | 104% |
| 20250331 | 1,774 | 1,825 | 1,755 | 1,815 | 6,500 | 1 | 100% | 102% | 197% | ▲ | 94% | 80% | 87% | 95% | 104% |
| 20250401 | 1,846 | 1,846 | 1,710 | 1,733 | 9,800 | -82 | 95% | 94% | 151% | ▼ | 99% | 78% | 91% | 90% | 100% |
| 20250402 | 1,769 | 1,778 | 1,700 | 1,753 | 7,900 | 20 | 101% | 99% | 81% | ▲ | 108% | 100% | 101% | 91% | 101% |
| 20250403 | 1,593 | 1,719 | 1,593 | 1,719 | 13,900 | -34 | 98% | 108% | 176% | ▼ | 88% | 95% | 0% | 90% | 100% |
| 20250404 | 1,679 | 1,698 | 1,420 | 1,480 | 20,200 | -239 | 86% | 88% | 145% | ▼▼ | 94% | 104% | 0% | 77% | 100% |
| 20250408 | 1,451 | 1,451 | 1,360 | 1,371 | 16,700 | -109 | 93% | 94% | 83% | ▼▼▼ | 99% | 111% | 0% | 71% | 100% |
| 20250409 | 1,359 | 1,381 | 1,260 | 1,343 | 17,200 | -28 | 98% | 99% | 103% | ▼▼▼▼ | 102% | 98% | 0% | 70% | 100% |
| 20250410 | 1,563 | 1,599 | 1,340 | 1,589 | 38,500 | 246 | 118% | 102% | 224% | ▲ | 100% | 101% | 0% | 83% | 118% |
| 20250411 | 1,512 | 1,536 | 1,469 | 1,505 | 9,200 | -84 | 95% | 100% | 24% | ▼ | 96% | 104% | 0% | 78% | 112% |
| 20250414 | 1,545 | 1,600 | 1,485 | 1,485 | 9,500 | -20 | 99% | 96% | 103% | ▼▼ | 101% | 108% | 0% | 77% | 111% |
| 20250415 | 1,491 | 1,550 | 1,491 | 1,513 | 5,100 | 28 | 102% | 101% | 54% | ▲ | 101% | 0% | 0% | 79% | 113% |
| 20250416 | 1,520 | 1,664 | 1,489 | 1,534 | 52,200 | 21 | 101% | 101% | 1024% | ▲▲ | 101% | 0% | 0% | 80% | 114% |
| 20250417 | 1,494 | 1,527 | 1,494 | 1,513 | 2,200 | -21 | 99% | 101% | 4% | ▼ | 105% | 0% | 0% | 79% | 113% |
| 20250418 | 1,525 | 1,620 | 1,492 | 1,606 | 29,900 | 93 | 106% | 105% | 1359% | ▲ | % | % | % | 84% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | 2025-04-19 05:23:09 |
| 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 |