| 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 | 537 | 537 | 533 | 534 | 1,400 | 2 | 100% | 99% | 54% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20250311 | 534 | 537 | 532 | 537 | 3,800 | 3 | 101% | 101% | 271% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250312 | 537 | 537 | 537 | 537 | 600 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 96% | 100% | 103% |
| 20250313 | 537 | 538 | 536 | 536 | 2,300 | -1 | 100% | 100% | 383% | ▼ | 100% | 101% | 96% | 100% | 102% |
| 20250314 | 536 | 536 | 535 | 535 | 1,000 | -1 | 100% | 100% | 43% | ▼▼ | 100% | 102% | 96% | 100% | 102% |
| 20250317 | 536 | 537 | 534 | 534 | 2,700 | -1 | 100% | 100% | 270% | ▼▼▼ | 100% | 102% | 96% | 99% | 102% |
| 20250318 | 536 | 537 | 534 | 537 | 1,700 | 3 | 101% | 100% | 63% | ▲ | 100% | 101% | 93% | 100% | 103% |
| 20250319 | 538 | 540 | 537 | 540 | 3,000 | 3 | 101% | 100% | 176% | ▲▲ | 99% | 100% | 93% | 100% | 103% |
| 20250321 | 547 | 547 | 538 | 540 | 4,100 | 0 | 100% | 99% | 137% | -- | 101% | 101% | 94% | 100% | 103% |
| 20250324 | 542 | 547 | 538 | 546 | 5,000 | 6 | 101% | 101% | 122% | ▲ | 99% | 94% | 93% | 100% | 104% |
| 20250325 | 548 | 548 | 542 | 545 | 3,900 | -1 | 100% | 99% | 78% | ▼ | 100% | 94% | 94% | 100% | 103% |
| 20250326 | 545 | 547 | 540 | 545 | 5,000 | 0 | 100% | 100% | 128% | -- | 101% | 95% | 95% | 100% | 103% |
| 20250327 | 541 | 549 | 541 | 546 | 9,500 | 1 | 100% | 101% | 190% | ▲ | 98% | 99% | 98% | 100% | 103% |
| 20250328 | 522 | 523 | 508 | 513 | 7,700 | -33 | 94% | 98% | 81% | ▼ | 100% | 98% | 101% | 94% | 100% |
| 20250331 | 514 | 514 | 510 | 512 | 3,100 | -1 | 100% | 100% | 40% | ▼▼ | 99% | 95% | 101% | 94% | 100% |
| 20250401 | 513 | 516 | 510 | 510 | 2,200 | -2 | 100% | 99% | 71% | ▼▼▼ | 101% | 95% | 102% | 93% | 100% |
| 20250402 | 509 | 516 | 508 | 516 | 800 | 6 | 101% | 101% | 36% | ▲ | 99% | 96% | 102% | 95% | 101% |
| 20250403 | 509 | 509 | 501 | 503 | 2,300 | -13 | 97% | 99% | 288% | ▼ | 97% | 98% | 103% | 92% | 100% |
| 20250404 | 500 | 501 | 486 | 486 | 4,400 | -17 | 97% | 97% | 191% | ▼▼ | 103% | 106% | 110% | 89% | 100% |
| 20250408 | 470 | 486 | 470 | 482 | 4,700 | -4 | 99% | 103% | 107% | ▼▼▼ | 99% | 104% | 108% | 88% | 100% |
| 20250409 | 480 | 481 | 477 | 477 | 1,500 | -5 | 99% | 99% | 32% | ▼▼▼▼ | 100% | 102% | 106% | 87% | 100% |
| 20250410 | 490 | 490 | 483 | 489 | 600 | 12 | 103% | 100% | 40% | ▲ | 101% | 102% | 106% | 90% | 103% |
| 20250411 | 489 | 492 | 485 | 492 | 1,100 | 3 | 101% | 101% | 183% | ▲▲ | 100% | 103% | 104% | 90% | 103% |
| 20250414 | 498 | 500 | 494 | 500 | 1,200 | 8 | 102% | 100% | 109% | ▲▲▲ | 99% | 102% | 101% | 92% | 105% |
| 20250415 | 500 | 500 | 495 | 496 | 500 | -4 | 99% | 99% | 42% | ▼ | 100% | 102% | 101% | 91% | 104% |
| 20250416 | 499 | 499 | 494 | 498 | 1,000 | 2 | 100% | 100% | 200% | ▲ | 100% | 102% | 101% | 91% | 104% |
| 20250417 | 500 | 500 | 496 | 499 | 1,400 | 1 | 100% | 100% | 140% | ▲▲ | 103% | 103% | 101% | 91% | 105% |
| 20250418 | 498 | 511 | 498 | 511 | 1,300 | 12 | 102% | 103% | 93% | ▲▲▲ | 99% | 100% | 99% | 94% | 107% |
| 20250421 | 511 | 511 | 501 | 505 | 1,300 | -6 | 99% | 99% | 100% | ▼ | 101% | 103% | 101% | 92% | 106% |
| 20250422 | 504 | 531 | 504 | 510 | 27,400 | 5 | 101% | 101% | 2108% | ▲ | 96% | 98% | 96% | 93% | 107% |
| 20250423 | 529 | 529 | 502 | 510 | 5,600 | 0 | 100% | 96% | 20% | -- | 101% | 98% | 100% | 93% | 107% |
| 20250424 | 510 | 513 | 505 | 513 | 1,000 | 3 | 101% | 101% | 18% | ▲ | 99% | 98% | 100% | 94% | 108% |
| 20250425 | 510 | 510 | 505 | 505 | 2,200 | -8 | 98% | 99% | 220% | ▼ | 100% | 98% | 99% | 98% | 106% |
| 20250428 | 515 | 518 | 509 | 517 | 1,800 | 12 | 102% | 100% | 82% | ▲ | 97% | 97% | 99% | 100% | 108% |
| 20250430 | 518 | 539 | 500 | 500 | 24,600 | -17 | 97% | 97% | 1367% | ▼ | 99% | 101% | 102% | 97% | 105% |
| 20250501 | 500 | 500 | 495 | 495 | 7,100 | -5 | 99% | 99% | 29% | ▼▼ | 101% | 102% | 103% | 96% | 104% |
| 20250502 | 495 | 507 | 494 | 500 | 3,800 | 5 | 101% | 101% | 54% | ▲ | 99% | 99% | 101% | 97% | 105% |
| 20250507 | 507 | 507 | 501 | 504 | 2,400 | 4 | 101% | 99% | 63% | ▲▲ | 100% | 100% | 102% | 97% | 106% |
| 20250508 | 504 | 507 | 503 | 505 | 1,100 | 1 | 100% | 100% | 46% | ▲▲▲ | 100% | 100% | 102% | 98% | 106% |
| 20250509 | 504 | 505 | 503 | 504 | 500 | -1 | 100% | 100% | 45% | ▼ | 100% | 100% | 102% | 97% | 106% |
| 20250512 | 504 | 504 | 502 | 502 | 1,300 | -2 | 100% | 100% | 260% | ▼▼ | 100% | 100% | 103% | 97% | 103% |
| 20250513 | 502 | 503 | 502 | 503 | 400 | 1 | 100% | 100% | 31% | ▲ | 100% | 99% | 102% | 97% | 102% |
| 20250514 | 503 | 503 | 502 | 503 | 600 | 0 | 100% | 100% | 150% | -- | 99% | 101% | 102% | 97% | 102% |
| 20250515 | 506 | 509 | 503 | 503 | 1,100 | 0 | 100% | 99% | 183% | -- | 100% | 102% | 103% | 97% | 102% |
| 20250516 | 502 | 503 | 502 | 503 | 900 | 0 | 100% | 100% | 82% | -- | 99% | 101% | 102% | 97% | 102% |
| 20250519 | 503 | 503 | 496 | 497 | 3,900 | -6 | 99% | 99% | 433% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20250520 | 499 | 504 | 498 | 498 | 6,600 | 1 | 100% | 100% | 169% | ▲ | 101% | 101% | 102% | 96% | 101% |
| 20250521 | 505 | 510 | 505 | 510 | 4,400 | 12 | 102% | 101% | 67% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20250522 | 510 | 511 | 510 | 510 | 1,300 | 0 | 100% | 100% | 30% | -- | 99% | 100% | 100% | 99% | 103% |
| 20250523 | 511 | 512 | 507 | 507 | 2,600 | -3 | 99% | 99% | 200% | ▼ | 101% | 100% | 0% | 98% | 102% |
| 20250526 | 508 | 511 | 508 | 511 | 1,000 | 4 | 101% | 101% | 38% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20250527 | 510 | 510 | 506 | 509 | 600 | -2 | 100% | 100% | 60% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20250528 | 510 | 511 | 510 | 510 | 4,300 | 1 | 100% | 100% | 717% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20250529 | 510 | 510 | 507 | 510 | 700 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 0% | 100% | 103% |
| 20250530 | 510 | 511 | 507 | 509 | 1,900 | -1 | 100% | 100% | 271% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20250602 | 512 | 515 | 512 | 512 | 2,000 | 3 | 101% | 100% | 105% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20250603 | 516 | 516 | 511 | 512 | 400 | 0 | 100% | 99% | 20% | -- | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 511 | 515 | 510 | 510 | 700 | -2 | 100% | 100% | 175% | ▼ | 101% | 0% | 0% | 100% | 103% |
| 20250605 | 509 | 515 | 509 | 515 | 1,500 | 5 | 101% | 101% | 214% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20250606 | 516 | 516 | 512 | 512 | 200 | -3 | 99% | 99% | 13% | ▼ | % | % | % | 99% | 103% |
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 | 11,000 | 0 | 7,100 | 0 | 3,900 |
| 2025-05-23 | 0 | 11,200 | 0 | 7,100 | 0 | 4,100 |
| 2025-05-16 | 0 | 11,500 | 0 | 7,100 | 0 | 4,400 |
| 2025-05-09 | 0 | 11,500 | 0 | 7,100 | 0 | 4,400 |
| 2025-05-02 | 0 | 12,900 | 0 | 8,000 | 0 | 4,900 |
| 2025-04-25 | 0 | 11,200 | 0 | 7,000 | 0 | 4,200 |
| 2025-04-18 | 0 | 12,100 | 0 | 7,900 | 0 | 4,200 |
| 2025-04-11 | 0 | 12,300 | 0 | 7,900 | 0 | 4,400 |
| 2025-04-04 | 0 | 14,600 | 0 | 9,400 | 0 | 5,200 |
| 2025-03-28 | 0 | 15,000 | 0 | 9,200 | 0 | 5,800 |
| 2025-03-21 | 0 | 15,000 | 0 | 9,100 | 0 | 5,900 |
| 2025-03-14 | 0 | 15,300 | 0 | 9,100 | 0 | 6,200 |
| 2025-03-07 | 0 | 16,200 | 0 | 9,200 | 0 | 7,000 |
| 2025-02-28 | 0 | 18,700 | 0 | 9,800 | 0 | 8,900 |
| 2025-02-21 | 0 | 19,700 | 0 | 9,800 | 0 | 9,900 |
| 2025-02-14 | 0 | 20,600 | 0 | 9,800 | 0 | 10,800 |
| 2025-02-07 | 0 | 24,800 | 0 | 10,000 | 0 | 14,800 |
| 2025-01-31 | 0 | 41,700 | 0 | 9,300 | 0 | 32,400 |
| 2025-01-24 | 0 | 52,800 | 0 | 10,300 | 0 | 42,500 |
| 2025-01-17 | 0 | 57,100 | 0 | 10,400 | 0 | 46,700 |
| 2025-01-10 | 0 | 110,300 | 0 | 73,700 | 0 | 36,600 |
| 2024-12-27 | 0 | 111,200 | 0 | 73,800 | 0 | 37,400 |
| 2024-12-20 | 0 | 120,900 | 0 | 79,300 | 0 | 41,600 |
| 2024-12-13 | 0 | 63,000 | 0 | 26,300 | 0 | 36,700 |
| 2024-12-06 | 0 | 49,800 | 0 | 24,800 | 0 | 25,000 |
| 2024-11-29 | 0 | 50,100 | 0 | 24,900 | 0 | 25,200 |
| 2024-11-22 | 0 | 52,100 | 0 | 24,900 | 0 | 27,200 |
| 2024-11-15 | 0 | 52,300 | 0 | 24,900 | 0 | 27,400 |
| 2024-11-08 | 0 | 48,400 | 0 | 23,700 | 0 | 24,700 |
| 2024-11-01 | 0 | 47,200 | 0 | 22,600 | 0 | 24,600 |
| 2024-10-25 | 200 | 44,400 | 200 | 23,100 | 0 | 21,300 |
| 2024-10-18 | 0 | 32,300 | 0 | 19,500 | 0 | 12,800 |
| 2024-10-11 | 0 | 29,400 | 0 | 19,500 | 0 | 9,900 |
| 2024-10-04 | 0 | 44,300 | 0 | 19,100 | 0 | 25,200 |
| 2024-09-27 | 0 | 31,400 | 0 | 20,000 | 0 | 11,400 |
| 2024-09-20 | 0 | 31,100 | 0 | 20,000 | 0 | 11,100 |
| 2024-09-13 | 0 | 30,000 | 0 | 18,700 | 0 | 11,300 |
| 2024-09-06 | 0 | 29,400 | 0 | 18,000 | 0 | 11,400 |
| 2024-08-30 | 0 | 31,600 | 0 | 17,600 | 0 | 14,000 |
| 2024-08-23 | 0 | 33,100 | 0 | 17,900 | 0 | 15,200 |
| 2024-08-16 | 0 | 33,300 | 0 | 17,800 | 0 | 15,500 |
| 2024-08-09 | 0 | 36,400 | 0 | 18,000 | 0 | 18,400 |
| 2024-08-02 | 0 | 44,000 | 0 | 28,300 | 0 | 15,700 |
| 2024-07-26 | 0 | 42,100 | 0 | 27,500 | 0 | 14,600 |
| 2024-07-19 | 0 | 42,200 | 0 | 27,500 | 0 | 14,700 |
| 2024-07-12 | 0 | 42,800 | 0 | 27,500 | 0 | 15,300 |
| 2024-07-05 | 0 | 42,200 | 0 | 27,300 | 0 | 14,900 |
| 2024-06-28 | 0 | 55,700 | 0 | 24,900 | 0 | 30,800 |
| 2024-06-21 | 0 | 56,600 | 0 | 24,400 | 0 | 32,200 |
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 |
|---|---|---|---|
| 7896 | 1 | 木構造・内装建材のセブン工業株式会社 | 2025-06-06 14:27:41 |
| 7896 | 2 | 第６６期定時株主総会開催のご案内｜セブン工業 | 2025-06-03 09:31:41 |
| 7896 | 2 | 第６６期定時株主総会開催のご案内｜セブン工業 | 2025-06-03 09:31:40 |
| 7896 | 2 | 第６６期定時株主総会開催のご案内｜セブン工業 | 2025-06-03 09:31:39 |
| 7896 | 2 | 株主優待のご案内｜セブン工業 | 2025-01-17 10:29:39 |
| 7896 | 2 | 2025. 01. 11株主優待制度の導入に関するお知らせ | 2025-01-11 11:31:12 |
| 7896 | 2 | 2024. 12. 02第６6期中間株主通信をＵＰしました | 2024-12-02 15:32:29 |
| 7896 | 2 | 「名証ＩＲエキスポ２０２４」に出展しました｜セブン工業 | 2024-09-11 14:29:20 |
| 7896 | 2 | 「名証ＩＲエキスポ２０２４」に出展しました｜セブン工業 | 2024-09-11 14:29:19 |
| 7896 | 2 | 「名証ＩＲエキスポ２０２４」出展のお知らせ｜セブン工業 | 2024-08-31 03:29:25 |