| 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 | 1,387 | 1,387 | 1,375 | 1,375 | 900 | 5 | 100% | 99% | 900% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20240925 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 99% | 100% | 103% |
| 20240926 | 1,375 | 1,375 | 1,359 | 1,360 | 800 | -15 | 99% | 99% | 160% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20241001 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 5 | 100% | 100% | 13% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20241004 | 1,366 | 1,366 | 1,357 | 1,357 | 600 | -8 | 99% | 99% | 600% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241008 | 1,356 | 1,356 | 1,356 | 1,356 | 500 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241009 | 1,356 | 1,356 | 1,351 | 1,351 | 700 | -5 | 100% | 100% | 140% | ▼▼▼ | 100% | 101% | 99% | 98% | 100% |
| 20241010 | 1,351 | 1,351 | 1,351 | 1,351 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241011 | 1,351 | 1,351 | 1,351 | 1,351 | 500 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 101% | 98% | 100% |
| 20241015 | 1,351 | 1,362 | 1,351 | 1,362 | 600 | 11 | 101% | 101% | 120% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241016 | 1,361 | 1,365 | 1,361 | 1,365 | 1,300 | 3 | 100% | 100% | 217% | ▲▲ | 99% | 99% | 100% | 99% | 101% |
| 20241017 | 1,365 | 1,365 | 1,350 | 1,350 | 500 | -15 | 99% | 99% | 38% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241018 | 1,351 | 1,352 | 1,351 | 1,352 | 300 | 2 | 100% | 100% | 60% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241021 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 101% | 98% | 100% |
| 20241022 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 100% | 98% | 100% |
| 20241023 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 3 | 100% | 100% | 50% | ▲ | 101% | 99% | 99% | 99% | 100% |
| 20241025 | 1,350 | 1,363 | 1,350 | 1,363 | 800 | 8 | 101% | 101% | 800% | ▲▲ | 101% | 103% | 102% | 99% | 101% |
| 20241028 | 1,303 | 1,322 | 1,303 | 1,318 | 5,600 | -45 | 97% | 101% | 700% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241029 | 1,333 | 1,333 | 1,333 | 1,333 | 400 | 15 | 101% | 100% | 7% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20241030 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | -13 | 99% | 100% | 50% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20241105 | 1,336 | 1,337 | 1,336 | 1,337 | 200 | 17 | 101% | 100% | 100% | ▲ | 99% | 103% | 102% | 97% | 101% |
| 20241107 | 1,325 | 1,326 | 1,318 | 1,318 | 1,200 | -19 | 99% | 99% | 600% | ▼ | 100% | 103% | 102% | 97% | 100% |
| 20241108 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 2 | 100% | 100% | 25% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20241111 | 1,350 | 1,350 | 1,348 | 1,349 | 500 | 29 | 102% | 100% | 167% | ▲▲ | 100% | 98% | 99% | 99% | 102% |
| 20241112 | 1,361 | 1,365 | 1,350 | 1,365 | 2,400 | 16 | 101% | 100% | 480% | ▲▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20241113 | 1,365 | 1,365 | 1,360 | 1,360 | 400 | -5 | 100% | 100% | 17% | ▼ | 99% | 98% | 100% | 100% | 103% |
| 20241114 | 1,349 | 1,349 | 1,317 | 1,331 | 500 | -29 | 98% | 99% | 125% | ▼▼ | 98% | 98% | 99% | 98% | 101% |
| 20241115 | 1,360 | 1,360 | 1,330 | 1,332 | 1,000 | 1 | 100% | 98% | 200% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241118 | 1,330 | 1,335 | 1,330 | 1,331 | 400 | -1 | 100% | 100% | 40% | ▼ | 99% | 99% | 101% | 98% | 101% |
| 20241119 | 1,344 | 1,344 | 1,327 | 1,327 | 200 | -4 | 100% | 99% | 50% | ▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20241120 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 102% | 97% | 101% |
| 20241121 | 1,321 | 1,321 | 1,321 | 1,321 | 300 | -6 | 100% | 100% | 300% | ▼ | 101% | 105% | 103% | 97% | 100% |
| 20241122 | 1,291 | 1,310 | 1,291 | 1,310 | 3,100 | -11 | 99% | 101% | 1033% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241125 | 1,325 | 1,325 | 1,325 | 1,325 | 600 | 15 | 101% | 100% | 19% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241126 | 1,321 | 1,321 | 1,320 | 1,320 | 400 | -5 | 100% | 100% | 67% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241128 | 1,350 | 1,350 | 1,347 | 1,350 | 1,400 | 30 | 102% | 100% | 350% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241202 | 1,348 | 1,348 | 1,345 | 1,345 | 200 | -5 | 100% | 100% | 14% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20241204 | 1,338 | 1,338 | 1,327 | 1,328 | 800 | -17 | 99% | 99% | 400% | ▼▼ | 100% | 102% | 0% | 97% | 101% |
| 20241205 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 0% | 97% | 101% |
| 20241206 | 1,328 | 1,336 | 1,328 | 1,331 | 500 | 3 | 100% | 100% | 500% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241212 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241213 | 1,351 | 1,351 | 1,351 | 1,351 | 3,300 | 20 | 102% | 100% | 3300% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241216 | 1,350 | 1,350 | 1,335 | 1,335 | 2,200 | -16 | 99% | 99% | 67% | ▼ | % | % | % | 98% | 102% |
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 | 10,800 | 0 | 9,200 | 0 | 1,600 |
| 2024-12-06 | 0 | 10,800 | 0 | 9,200 | 0 | 1,600 |
| 2024-11-29 | 0 | 10,800 | 0 | 9,200 | 0 | 1,600 |
| 2024-11-22 | 0 | 10,800 | 0 | 9,200 | 0 | 1,600 |
| 2024-11-15 | 0 | 10,700 | 0 | 9,200 | 0 | 1,500 |
| 2024-11-08 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-11-01 | 0 | 10,400 | 0 | 8,700 | 0 | 1,700 |
| 2024-10-25 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-10-18 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-10-11 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-10-04 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-09-27 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-09-20 | 0 | 10,300 | 0 | 8,800 | 0 | 1,500 |
| 2024-09-13 | 0 | 10,600 | 0 | 8,800 | 0 | 1,800 |
| 2024-09-06 | 0 | 10,600 | 0 | 8,800 | 0 | 1,800 |
| 2024-08-30 | 0 | 10,800 | 0 | 8,800 | 0 | 2,000 |
| 2024-08-23 | 0 | 10,900 | 0 | 8,800 | 0 | 2,100 |
| 2024-08-16 | 0 | 11,900 | 0 | 8,800 | 0 | 3,100 |
| 2024-08-09 | 0 | 11,900 | 0 | 8,800 | 0 | 3,100 |
| 2024-08-02 | 0 | 12,800 | 0 | 9,400 | 0 | 3,400 |
| 2024-07-26 | 0 | 14,700 | 0 | 10,600 | 0 | 4,100 |
| 2024-07-19 | 0 | 14,800 | 0 | 10,700 | 0 | 4,100 |
| 2024-07-12 | 0 | 15,700 | 0 | 11,600 | 0 | 4,100 |
| 2024-07-05 | 0 | 15,600 | 0 | 11,500 | 0 | 4,100 |
| 2024-06-28 | 0 | 15,800 | 0 | 11,800 | 0 | 4,000 |
| 2024-06-21 | 0 | 14,700 | 0 | 11,900 | 0 | 2,800 |
| 2024-06-14 | 0 | 13,900 | 0 | 10,800 | 0 | 3,100 |
| 2024-06-07 | 0 | 13,300 | 0 | 10,200 | 0 | 3,100 |
| 2024-05-31 | 0 | 13,100 | 0 | 10,000 | 0 | 3,100 |
| 2024-05-24 | 0 | 13,100 | 0 | 10,000 | 0 | 3,100 |
| 2024-05-17 | 100 | 13,300 | 100 | 10,100 | 0 | 3,200 |
| 2024-05-10 | 0 | 11,200 | 0 | 10,100 | 0 | 1,100 |
| 2024-05-02 | 0 | 11,100 | 0 | 10,000 | 0 | 1,100 |
| 2024-04-26 | 0 | 11,100 | 0 | 10,000 | 0 | 1,100 |
| 2024-04-19 | 0 | 11,500 | 0 | 10,000 | 0 | 1,500 |
| 2024-04-12 | 0 | 11,500 | 0 | 10,000 | 0 | 1,500 |
| 2024-04-05 | 0 | 11,700 | 0 | 9,900 | 0 | 1,800 |
| 2024-03-29 | 0 | 11,500 | 0 | 9,900 | 0 | 1,600 |
| 2024-03-22 | 0 | 11,400 | 0 | 9,600 | 0 | 1,800 |
| 2024-03-15 | 0 | 11,000 | 0 | 9,600 | 0 | 1,400 |
| 2024-03-08 | 0 | 10,900 | 0 | 9,400 | 0 | 1,500 |
| 2024-03-01 | 0 | 12,300 | 0 | 10,900 | 0 | 1,400 |
| 2024-02-22 | 0 | 12,300 | 0 | 11,000 | 0 | 1,300 |
| 2024-02-16 | 0 | 12,300 | 0 | 11,000 | 0 | 1,300 |
| 2024-02-09 | 0 | 12,300 | 0 | 11,000 | 0 | 1,300 |
| 2024-02-02 | 0 | 12,300 | 0 | 11,000 | 0 | 1,300 |
| 2024-01-26 | 0 | 11,500 | 0 | 10,600 | 0 | 900 |
| 2024-01-19 | 0 | 12,000 | 0 | 11,100 | 0 | 900 |
| 2024-01-12 | 0 | 11,900 | 0 | 11,100 | 0 | 800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:30 | セキ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240613 | 15:30 | セキ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240516 | 15:30 | セキ | 2024年3月期通期連結業績予想数値及び通期個別業績予想数値と実績値との差異に関するお知らせ |
| 20240516 | 15:30 | セキ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:15 | セキ | 株式会社フジシールインターナショナルとの資本業務提携に関するお知らせ |
| 20240201 | 15:30 | セキ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7857 | 1 | セキ株式会社 SEKI｜印刷・WEB制作｜愛媛県松山市 | 2024-12-22 00:26:38 |
| 7857 | 2 | 法定公告 | セキ株式会社 SEKI｜印刷・WEB制作｜愛媛県松山市 | 2024-06-19 07:49:25 |
| 7857 | 2 | 株価情報 | セキ株式会社 SEKI｜印刷・WEB制作｜愛媛県松山市 | 2024-06-19 07:49:24 |
| 7857 | 2 | 株主総会情報 | セキ株式会社 SEKI｜印刷・WEB制作｜愛媛県松山市 | 2024-06-19 07:49:23 |
| 7857 | 2 | 業務ハイライト | セキ株式会社 SEKI｜印刷・WEB制作｜愛媛県松山市 | 2024-06-19 07:49:22 |
| 7857 | 2 | 連結子会社株式の減損処理及びのれんの減損処理、並びに通期業績予想と実績値との差異に関するお知らせ(PDFファイル) | 2024-06-18 22:47:49 |
| 7857 | 2 | 定款の一部変更に関するお知らせ(PDFファイル) | 2024-06-18 22:47:47 |
| 7857 | 2 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ(PDFファイル) | 2024-06-18 22:47:46 |
| 7857 | 2 | 平成30年3月期第2四半期業績予想数値と実績値との差異に関するお知らせ(PDFファイル) | 2024-06-18 22:47:45 |
| 7857 | 2 | 業績予想の修正に関するお知らせ(PDFファイル) | 2024-06-18 22:47:44 |