| 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 | 741 | 771 | 738 | 751 | 33,900 | -5 | 99% | 101% | 102% | ▼▼ | 100% | 96% | 105% | 87% | 100% |
| 20240726 | 759 | 770 | 752 | 762 | 17,300 | 11 | 101% | 100% | 51% | ▲ | 100% | 93% | 104% | 88% | 101% |
| 20240729 | 765 | 777 | 762 | 766 | 16,700 | 4 | 101% | 100% | 97% | ▲▲ | 97% | 88% | 105% | 89% | 102% |
| 20240730 | 762 | 762 | 723 | 738 | 43,500 | -28 | 96% | 97% | 260% | ▼ | 99% | 85% | 108% | 86% | 100% |
| 20240731 | 738 | 738 | 718 | 731 | 24,300 | -7 | 99% | 99% | 56% | ▼▼ | 97% | 86% | 109% | 85% | 100% |
| 20240801 | 730 | 734 | 708 | 709 | 27,100 | -22 | 97% | 97% | 112% | ▼▼▼ | 97% | 92% | 111% | 84% | 100% |
| 20240802 | 694 | 694 | 663 | 673 | 143,200 | -36 | 95% | 97% | 528% | ▼▼▼▼ | 91% | 103% | 125% | 83% | 100% |
| 20240805 | 640 | 650 | 573 | 584 | 94,000 | -89 | 87% | 91% | 66% | ▼▼▼▼▼ | 107% | 124% | 135% | 72% | 100% |
| 20240806 | 590 | 635 | 590 | 630 | 106,000 | 46 | 108% | 107% | 113% | ▲ | 103% | 129% | 131% | 78% | 108% |
| 20240807 | 610 | 644 | 605 | 629 | 56,800 | -1 | 100% | 103% | 54% | ▼ | 103% | 129% | 130% | 78% | 108% |
| 20240808 | 619 | 658 | 619 | 637 | 58,000 | 8 | 101% | 103% | 102% | ▲ | 102% | 123% | 124% | 79% | 109% |
| 20240809 | 647 | 664 | 638 | 659 | 48,300 | 22 | 103% | 102% | 83% | ▲▲ | 106% | 116% | 116% | 81% | 113% |
| 20240813 | 689 | 735 | 677 | 733 | 79,200 | 74 | 111% | 106% | 164% | ▲▲▲ | 103% | 99% | 105% | 91% | 126% |
| 20240814 | 763 | 795 | 761 | 786 | 149,900 | 53 | 107% | 103% | 189% | ▲▲▲▲ | 101% | 97% | 101% | 98% | 135% |
| 20240815 | 795 | 826 | 790 | 799 | 110,300 | 13 | 102% | 101% | 74% | ▲▲▲▲▲ | 99% | 95% | 100% | 100% | 137% |
| 20240816 | 806 | 810 | 780 | 796 | 63,600 | -3 | 100% | 99% | 58% | ▼ | 92% | 92% | 101% | 100% | 136% |
| 20240819 | 796 | 796 | 731 | 731 | 91,000 | -65 | 92% | 92% | 143% | ▼▼ | 102% | 99% | 109% | 91% | 125% |
| 20240820 | 739 | 770 | 739 | 757 | 49,900 | 26 | 104% | 102% | 55% | ▲ | 102% | 98% | 106% | 95% | 130% |
| 20240821 | 757 | 781 | 750 | 769 | 52,100 | 12 | 102% | 102% | 104% | ▲▲ | 95% | 97% | 104% | 96% | 132% |
| 20240822 | 770 | 770 | 719 | 733 | 84,000 | -36 | 95% | 95% | 161% | ▼ | 99% | 104% | 107% | 92% | 126% |
| 20240823 | 728 | 738 | 710 | 719 | 52,800 | -14 | 98% | 99% | 63% | ▼▼ | 102% | 105% | 104% | 90% | 123% |
| 20240826 | 723 | 740 | 714 | 734 | 36,000 | 15 | 102% | 102% | 68% | ▲ | 101% | 109% | 103% | 92% | 126% |
| 20240827 | 735 | 746 | 730 | 745 | 41,000 | 11 | 101% | 101% | 114% | ▲▲ | 100% | 107% | 102% | 93% | 128% |
| 20240828 | 745 | 761 | 740 | 745 | 59,300 | 0 | 100% | 100% | 145% | -- | 101% | 105% | 101% | 93% | 128% |
| 20240829 | 752 | 776 | 749 | 760 | 35,400 | 15 | 102% | 101% | 60% | ▲ | 100% | 105% | 99% | 95% | 130% |
| 20240830 | 763 | 783 | 761 | 761 | 29,200 | 1 | 100% | 100% | 82% | ▲▲ | 101% | 101% | 96% | 95% | 130% |
| 20240902 | 791 | 798 | 778 | 798 | 29,400 | 37 | 105% | 101% | 101% | ▲▲▲ | 99% | 98% | 95% | 100% | 137% |
| 20240903 | 798 | 798 | 784 | 787 | 23,100 | -11 | 99% | 99% | 79% | ▼ | 98% | 97% | 97% | 98% | 125% |
| 20240904 | 777 | 780 | 758 | 760 | 32,800 | -27 | 97% | 98% | 142% | ▼▼ | 106% | 99% | 100% | 95% | 121% |
| 20240905 | 760 | 815 | 760 | 802 | 56,000 | 42 | 106% | 106% | 171% | ▲ | 96% | 91% | 93% | 100% | 126% |
| 20240906 | 812 | 812 | 773 | 779 | 43,500 | -23 | 97% | 96% | 78% | ▼ | 99% | 97% | 100% | 97% | 118% |
| 20240909 | 758 | 758 | 740 | 750 | 48,400 | -29 | 96% | 99% | 111% | ▼▼ | 100% | 97% | 101% | 94% | 104% |
| 20240910 | 750 | 766 | 749 | 749 | 10,000 | -1 | 100% | 100% | 21% | ▼▼▼ | 97% | 98% | 50% | 93% | 104% |
| 20240911 | 748 | 753 | 718 | 728 | 24,000 | -21 | 97% | 97% | 240% | ▼▼▼▼ | 100% | 102% | 50% | 91% | 101% |
| 20240912 | 735 | 740 | 717 | 735 | 84,400 | 7 | 101% | 100% | 352% | ▲ | 99% | 104% | 50% | 92% | 102% |
| 20240913 | 724 | 731 | 711 | 717 | 48,500 | -18 | 98% | 99% | 57% | ▼ | 99% | 103% | 50% | 89% | 100% |
| 20240917 | 731 | 732 | 703 | 724 | 36,500 | 7 | 101% | 99% | 75% | ▲ | 99% | 102% | 49% | 90% | 101% |
| 20240918 | 739 | 742 | 727 | 733 | 11,400 | 9 | 101% | 99% | 31% | ▲▲ | 102% | 103% | 49% | 91% | 102% |
| 20240919 | 733 | 754 | 733 | 748 | 6,000 | 15 | 102% | 102% | 53% | ▲▲▲ | 99% | 99% | 47% | 93% | 104% |
| 20240920 | 760 | 760 | 746 | 750 | 8,100 | 2 | 100% | 99% | 135% | ▲▲▲▲ | 99% | 50% | 47% | 94% | 105% |
| 20240924 | 752 | 763 | 744 | 745 | 16,700 | -5 | 99% | 99% | 206% | ▼ | 102% | 49% | 47% | 93% | 104% |
| 20240925 | 745 | 759 | 744 | 757 | 6,000 | 12 | 102% | 102% | 36% | ▲ | 101% | 49% | 47% | 94% | 106% |
| 20240926 | 750 | 765 | 750 | 754 | 15,300 | -3 | 100% | 101% | 255% | ▼ | 102% | 99% | 96% | 94% | 105% |
| 20240927 | 367 | 390 | 367 | 375 | 13,400 | -379 | 50% | 102% | 88% | ▼▼ | 100% | 101% | 98% | 47% | 100% |
| 20240930 | 359 | 365 | 350 | 358 | 44,500 | -17 | 95% | 100% | 332% | ▼▼▼ | 100% | 98% | 96% | 45% | 100% |
| 20241001 | 365 | 368 | 360 | 365 | 10,100 | 7 | 102% | 100% | 23% | ▲ | 98% | 99% | 95% | 46% | 102% |
| 20241002 | 364 | 367 | 357 | 358 | 13,800 | -7 | 98% | 98% | 137% | ▼ | 99% | 96% | 95% | 45% | 100% |
| 20241003 | 366 | 380 | 363 | 364 | 25,100 | 6 | 102% | 99% | 182% | ▲ | 99% | 97% | 95% | 45% | 102% |
| 20241004 | 364 | 364 | 358 | 359 | 13,200 | -5 | 99% | 99% | 53% | ▼ | 98% | 96% | 92% | 45% | 100% |
| 20241007 | 365 | 366 | 357 | 359 | 23,900 | 0 | 100% | 98% | 181% | -- | 98% | 98% | 0% | 46% | 100% |
| 20241008 | 359 | 359 | 348 | 352 | 22,300 | -7 | 98% | 98% | 93% | ▼ | 101% | 102% | 0% | 46% | 100% |
| 20241009 | 346 | 350 | 340 | 350 | 27,600 | -2 | 99% | 101% | 124% | ▼▼ | 101% | 100% | 0% | 46% | 100% |
| 20241010 | 348 | 353 | 348 | 352 | 9,900 | 2 | 101% | 101% | 36% | ▲ | 98% | 99% | 0% | 46% | 101% |
| 20241011 | 352 | 360 | 344 | 344 | 45,600 | -8 | 98% | 98% | 461% | ▼ | 102% | 100% | 0% | 45% | 100% |
| 20241015 | 346 | 352 | 341 | 352 | 35,300 | 8 | 102% | 102% | 77% | ▲ | 101% | 100% | 0% | 46% | 102% |
| 20241016 | 346 | 350 | 341 | 349 | 7,800 | -3 | 99% | 101% | 22% | ▼ | 100% | 97% | 0% | 46% | 101% |
| 20241017 | 346 | 353 | 346 | 346 | 7,200 | -3 | 99% | 100% | 92% | ▼▼ | 100% | 0% | 0% | 46% | 101% |
| 20241018 | 346 | 347 | 339 | 347 | 6,900 | 1 | 100% | 100% | 96% | ▲ | 99% | 0% | 0% | 46% | 101% |
| 20241021 | 347 | 348 | 342 | 345 | 3,000 | -2 | 99% | 99% | 43% | ▼ | 97% | 0% | 0% | 46% | 100% |
| 20241022 | 346 | 346 | 317 | 334 | 54,500 | -11 | 97% | 97% | 1817% | ▼▼ | % | % | % | 44% | 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 | 380,700 | 0 | 116,500 | 0 | 264,200 |
| 2024-10-11 | 0 | 384,900 | 0 | 116,700 | 0 | 268,200 |
| 2024-10-04 | 0 | 365,300 | 0 | 119,600 | 0 | 245,700 |
| 2024-09-27 | 0 | 339,400 | 0 | 114,000 | 0 | 225,400 |
| 2024-09-20 | 0 | 159,400 | 0 | 55,700 | 0 | 103,700 |
| 2024-09-13 | 0 | 162,000 | 0 | 61,500 | 0 | 100,500 |
| 2024-09-06 | 0 | 157,300 | 0 | 55,400 | 0 | 101,900 |
| 2024-08-30 | 0 | 168,000 | 0 | 54,600 | 0 | 113,400 |
| 2024-08-23 | 0 | 187,000 | 0 | 56,700 | 0 | 130,300 |
| 2024-08-16 | 0 | 230,200 | 0 | 58,300 | 0 | 171,900 |
| 2024-08-09 | 0 | 231,600 | 0 | 65,100 | 0 | 166,500 |
| 2024-08-02 | 0 | 245,500 | 0 | 74,700 | 0 | 170,800 |
| 2024-07-26 | 0 | 311,400 | 0 | 78,900 | 0 | 232,500 |
| 2024-07-19 | 0 | 312,300 | 0 | 80,400 | 0 | 231,900 |
| 2024-07-12 | 0 | 300,600 | 0 | 73,300 | 0 | 227,300 |
| 2024-07-05 | 0 | 294,000 | 0 | 74,500 | 0 | 219,500 |
| 2024-06-28 | 0 | 339,400 | 0 | 81,000 | 0 | 258,400 |
| 2024-06-21 | 0 | 330,900 | 0 | 79,600 | 0 | 251,300 |
| 2024-06-14 | 0 | 346,400 | 0 | 82,400 | 0 | 264,000 |
| 2024-06-07 | 0 | 279,700 | 0 | 77,700 | 0 | 202,000 |
| 2024-05-31 | 0 | 250,600 | 0 | 77,500 | 0 | 173,100 |
| 2024-05-24 | 11,900 | 256,300 | 11,900 | 91,800 | 0 | 164,500 |
| 2024-05-17 | 0 | 223,100 | 0 | 91,500 | 0 | 131,600 |
| 2024-05-10 | 0 | 216,600 | 0 | 90,900 | 0 | 125,700 |
| 2024-05-02 | 0 | 204,000 | 0 | 82,400 | 0 | 121,600 |
| 2024-04-26 | 0 | 204,900 | 0 | 83,600 | 0 | 121,300 |
| 2024-04-19 | 0 | 210,100 | 0 | 86,000 | 0 | 124,100 |
| 2024-04-12 | 0 | 210,100 | 0 | 84,900 | 0 | 125,200 |
| 2024-04-05 | 200 | 211,300 | 200 | 85,200 | 0 | 126,100 |
| 2024-03-29 | 0 | 206,800 | 0 | 78,700 | 0 | 128,100 |
| 2024-03-22 | 0 | 206,700 | 0 | 78,000 | 0 | 128,700 |
| 2024-03-15 | 0 | 211,300 | 0 | 79,600 | 0 | 131,700 |
| 2024-03-08 | 0 | 206,000 | 0 | 76,800 | 0 | 129,200 |
| 2024-03-01 | 0 | 213,500 | 0 | 81,000 | 0 | 132,500 |
| 2024-02-22 | 0 | 240,500 | 0 | 91,600 | 0 | 148,900 |
| 2024-02-16 | 0 | 229,600 | 0 | 81,000 | 0 | 148,600 |
| 2024-02-09 | 0 | 188,000 | 0 | 59,300 | 0 | 128,700 |
| 2024-02-02 | 0 | 183,600 | 0 | 72,500 | 0 | 111,100 |
| 2024-01-26 | 0 | 169,400 | 0 | 64,400 | 0 | 105,000 |
| 2024-01-19 | 0 | 168,000 | 0 | 83,900 | 0 | 84,100 |
| 2024-01-12 | 0 | 186,300 | 0 | 102,000 | 0 | 84,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240902 | 15:00 | セルム | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240801 | 15:00 | セルム | 自己株式の取得状況に関するお知らせ |
| 20240718 | 15:00 | セルム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 17:00 | セルム | 自己株式の取得状況に関するお知らせ |
| 20240627 | 17:30 | セルム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240603 | 17:00 | セルム | 自己株式の取得状況に関するお知らせ |
| 20240523 | 15:00 | セルム | 自己株式取得に係る事項の一部変更に関するお知らせ |
| 20240329 | 15:00 | セルム | 代表取締役の異動に関するお知らせ |