| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241001 | 3,582 | 3,648 | 3,563 | 3,630 | 590,600 | 49 | 101% | 101% | 59% | ▲ | 100% | 103% | 100% | 98% | 110% |
| 20241002 | 3,599 | 3,654 | 3,573 | 3,590 | 719,400 | -40 | 99% | 100% | 122% | ▼ | 97% | 97% | 96% | 97% | 109% |
| 20241003 | 3,730 | 3,730 | 3,622 | 3,622 | 670,100 | 32 | 101% | 97% | 93% | ▲ | 100% | 100% | 98% | 98% | 110% |
| 20241004 | 3,600 | 3,641 | 3,592 | 3,599 | 787,300 | -23 | 99% | 100% | 117% | ▼ | 99% | 97% | 93% | 97% | 109% |
| 20241007 | 3,728 | 3,740 | 3,687 | 3,699 | 800,600 | 100 | 103% | 99% | 102% | ▲ | 99% | 99% | 96% | 100% | 112% |
| 20241008 | 3,665 | 3,666 | 3,596 | 3,612 | 565,900 | -87 | 98% | 99% | 71% | ▼ | 99% | 99% | 98% | 98% | 108% |
| 20241009 | 3,656 | 3,675 | 3,600 | 3,605 | 516,300 | -7 | 100% | 99% | 91% | ▼▼ | 98% | 99% | 98% | 97% | 107% |
| 20241010 | 3,662 | 3,662 | 3,586 | 3,606 | 356,000 | 1 | 100% | 98% | 69% | ▲ | 99% | 99% | 98% | 97% | 107% |
| 20241011 | 3,651 | 3,651 | 3,587 | 3,600 | 537,200 | -6 | 100% | 99% | 151% | ▼ | 100% | 98% | 99% | 97% | 106% |
| 20241015 | 3,631 | 3,649 | 3,615 | 3,625 | 481,000 | 25 | 101% | 100% | 90% | ▲ | 101% | 98% | 100% | 98% | 107% |
| 20241016 | 3,597 | 3,670 | 3,579 | 3,631 | 331,200 | 6 | 100% | 101% | 69% | ▲▲ | 99% | 94% | 98% | 98% | 107% |
| 20241017 | 3,658 | 3,682 | 3,605 | 3,605 | 433,200 | -26 | 99% | 99% | 131% | ▼ | 99% | 94% | 100% | 97% | 103% |
| 20241018 | 3,605 | 3,640 | 3,558 | 3,573 | 428,300 | -32 | 99% | 99% | 99% | ▼▼ | 99% | 95% | 101% | 97% | 100% |
| 20241021 | 3,566 | 3,570 | 3,521 | 3,529 | 489,500 | -44 | 99% | 99% | 114% | ▼▼▼ | 98% | 98% | 103% | 95% | 100% |
| 20241022 | 3,492 | 3,514 | 3,406 | 3,426 | 741,900 | -103 | 97% | 98% | 152% | ▼▼▼▼ | 99% | 102% | 106% | 93% | 100% |
| 20241023 | 3,401 | 3,410 | 3,345 | 3,373 | 844,900 | -53 | 98% | 99% | 114% | ▼▼▼▼▼ | 101% | 104% | 107% | 91% | 100% |
| 20241024 | 3,356 | 3,430 | 3,342 | 3,391 | 526,900 | 18 | 101% | 101% | 62% | ▲ | 101% | 104% | 110% | 92% | 101% |
| 20241025 | 3,355 | 3,388 | 3,346 | 3,379 | 358,300 | -12 | 100% | 101% | 68% | ▼ | 102% | 104% | 110% | 91% | 100% |
| 20241028 | 3,336 | 3,433 | 3,336 | 3,419 | 423,400 | 40 | 101% | 102% | 118% | ▲ | 102% | 98% | 108% | 92% | 101% |
| 20241029 | 3,419 | 3,485 | 3,419 | 3,483 | 480,200 | 64 | 102% | 102% | 113% | ▲▲ | 100% | 102% | 107% | 94% | 103% |
| 20241030 | 3,454 | 3,473 | 3,419 | 3,459 | 763,900 | -24 | 99% | 100% | 159% | ▼ | 100% | 102% | 105% | 94% | 103% |
| 20241031 | 3,495 | 3,512 | 3,447 | 3,483 | 548,100 | 24 | 101% | 100% | 72% | ▲ | 98% | 105% | 108% | 94% | 103% |
| 20241101 | 3,413 | 3,448 | 3,342 | 3,359 | 721,800 | -124 | 96% | 98% | 132% | ▼ | 99% | 107% | 109% | 91% | 100% |
| 20241105 | 3,368 | 3,406 | 3,334 | 3,348 | 599,300 | -11 | 100% | 99% | 83% | ▼▼ | 104% | 105% | 110% | 91% | 100% |
| 20241106 | 3,401 | 3,533 | 3,393 | 3,530 | 637,200 | 182 | 105% | 104% | 106% | ▲ | 99% | 99% | 103% | 97% | 105% |
| 20241107 | 3,600 | 3,649 | 3,505 | 3,581 | 856,900 | 51 | 101% | 99% | 134% | ▲▲ | 99% | 98% | 103% | 99% | 107% |
| 20241108 | 3,615 | 3,620 | 3,546 | 3,595 | 576,600 | 14 | 100% | 99% | 67% | ▲▲▲ | 99% | 99% | 105% | 99% | 107% |
| 20241111 | 3,561 | 3,570 | 3,508 | 3,525 | 368,000 | -70 | 98% | 99% | 64% | ▼ | 99% | 94% | 104% | 97% | 105% |
| 20241112 | 3,595 | 3,671 | 3,540 | 3,565 | 758,500 | 40 | 101% | 99% | 206% | ▲ | 99% | 95% | 104% | 98% | 106% |
| 20241113 | 3,581 | 3,611 | 3,519 | 3,532 | 553,200 | -33 | 99% | 99% | 73% | ▼ | 99% | 97% | 105% | 97% | 105% |
| 20241114 | 3,560 | 3,579 | 3,515 | 3,515 | 699,100 | -17 | 100% | 99% | 126% | ▼▼ | 100% | 102% | 109% | 98% | 105% |
| 20241115 | 3,406 | 3,468 | 3,378 | 3,395 | 912,300 | -120 | 97% | 100% | 130% | ▼▼▼ | 100% | 110% | 111% | 94% | 101% |
| 20241118 | 3,359 | 3,380 | 3,303 | 3,370 | 659,600 | -25 | 99% | 100% | 72% | ▼▼▼▼ | 101% | 109% | 110% | 94% | 101% |
| 20241119 | 3,373 | 3,419 | 3,351 | 3,419 | 417,000 | 49 | 101% | 101% | 63% | ▲ | 101% | 108% | 108% | 95% | 102% |
| 20241120 | 3,393 | 3,460 | 3,391 | 3,440 | 480,400 | 21 | 101% | 101% | 115% | ▲▲ | 101% | 107% | 106% | 96% | 103% |
| 20241121 | 3,440 | 3,474 | 3,412 | 3,464 | 489,100 | 24 | 101% | 101% | 102% | ▲▲▲ | 106% | 104% | 105% | 96% | 103% |
| 20241122 | 3,484 | 3,697 | 3,484 | 3,680 | 915,700 | 216 | 106% | 106% | 187% | ▲▲▲▲ | 96% | 97% | 98% | 100% | 110% |
| 20241125 | 3,738 | 3,787 | 3,597 | 3,597 | 1,125,700 | -83 | 98% | 96% | 123% | ▼ | 102% | 100% | 102% | 98% | 107% |
| 20241126 | 3,602 | 3,698 | 3,597 | 3,677 | 663,700 | 80 | 102% | 102% | 59% | ▲ | 99% | 103% | 101% | 100% | 110% |
| 20241127 | 3,622 | 3,660 | 3,547 | 3,600 | 555,500 | -77 | 98% | 99% | 84% | ▼ | 101% | 104% | 103% | 98% | 108% |
| 20241128 | 3,565 | 3,623 | 3,562 | 3,614 | 327,300 | 14 | 100% | 101% | 59% | ▲ | 100% | 102% | 103% | 98% | 108% |
| 20241129 | 3,574 | 3,613 | 3,566 | 3,579 | 469,300 | -35 | 99% | 100% | 143% | ▼ | 101% | 103% | 105% | 97% | 107% |
| 20241202 | 3,560 | 3,642 | 3,555 | 3,608 | 383,300 | 29 | 101% | 101% | 82% | ▲ | 104% | 101% | 104% | 98% | 108% |
| 20241203 | 3,585 | 3,748 | 3,585 | 3,725 | 573,200 | 117 | 103% | 104% | 150% | ▲▲ | 98% | 97% | 101% | 100% | 111% |
| 20241204 | 3,707 | 3,712 | 3,636 | 3,641 | 436,300 | -84 | 98% | 98% | 76% | ▼ | 99% | 97% | 101% | 98% | 108% |
| 20241205 | 3,703 | 3,710 | 3,654 | 3,657 | 464,600 | 16 | 100% | 99% | 106% | ▲ | 99% | 100% | 102% | 98% | 109% |
| 20241206 | 3,657 | 3,678 | 3,596 | 3,612 | 384,500 | -45 | 99% | 99% | 83% | ▼ | 99% | 101% | 103% | 97% | 107% |
| 20241209 | 3,630 | 3,631 | 3,562 | 3,604 | 413,200 | -8 | 100% | 99% | 107% | ▼▼ | 99% | 100% | 103% | 97% | 107% |
| 20241210 | 3,620 | 3,634 | 3,569 | 3,579 | 454,600 | -25 | 99% | 99% | 110% | ▼▼▼ | 101% | 101% | 104% | 96% | 106% |
| 20241211 | 3,592 | 3,612 | 3,560 | 3,610 | 481,500 | 31 | 101% | 101% | 106% | ▲ | 99% | 97% | 102% | 97% | 107% |
| 20241212 | 3,668 | 3,723 | 3,649 | 3,649 | 721,600 | 39 | 101% | 99% | 150% | ▲▲ | 101% | 98% | 103% | 98% | 108% |
| 20241213 | 3,609 | 3,667 | 3,584 | 3,631 | 701,500 | -18 | 100% | 101% | 97% | ▼ | 99% | 98% | 101% | 97% | 108% |
| 20241216 | 3,672 | 3,715 | 3,599 | 3,623 | 362,300 | -8 | 100% | 99% | 52% | ▼▼ | 98% | 102% | 0% | 97% | 106% |
| 20241217 | 3,610 | 3,630 | 3,552 | 3,552 | 472,000 | -71 | 98% | 98% | 130% | ▼▼▼ | 100% | 104% | 0% | 95% | 103% |
| 20241218 | 3,540 | 3,573 | 3,532 | 3,538 | 341,700 | -14 | 100% | 100% | 72% | ▼▼▼▼ | 101% | 104% | 0% | 95% | 102% |
| 20241219 | 3,505 | 3,593 | 3,495 | 3,552 | 396,900 | 14 | 100% | 101% | 116% | ▲ | 100% | 102% | 0% | 95% | 100% |
| 20241220 | 3,598 | 3,612 | 3,565 | 3,600 | 1,136,400 | 48 | 101% | 100% | 286% | ▲▲ | 101% | 103% | 0% | 97% | 102% |
| 20241223 | 3,630 | 3,695 | 3,627 | 3,668 | 322,200 | 68 | 102% | 101% | 28% | ▲▲▲ | 99% | 102% | 0% | 98% | 104% |
| 20241224 | 3,675 | 3,679 | 3,600 | 3,627 | 334,700 | -41 | 99% | 99% | 104% | ▼ | 100% | 102% | 0% | 97% | 103% |
| 20241225 | 3,638 | 3,648 | 3,615 | 3,643 | 300,400 | 16 | 100% | 100% | 90% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241226 | 3,640 | 3,689 | 3,621 | 3,687 | 259,800 | 44 | 101% | 101% | 86% | ▲▲ | 101% | 0% | 0% | 99% | 104% |
| 20241227 | 3,687 | 3,746 | 3,671 | 3,735 | 471,900 | 48 | 101% | 101% | 182% | ▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241230 | 3,735 | 3,751 | 3,676 | 3,698 | 541,200 | -37 | 99% | 99% | 115% | ▼ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 85,100 | 136,000 | 67,100 | 59,400 | 18,000 | 76,600 |
| 2024-12-13 | 84,100 | 134,300 | 67,100 | 57,800 | 17,000 | 76,500 |
| 2024-12-06 | 87,400 | 152,300 | 65,300 | 68,300 | 22,100 | 84,000 |
| 2024-11-29 | 86,100 | 155,200 | 66,400 | 70,300 | 19,700 | 84,900 |
| 2024-11-22 | 102,000 | 217,100 | 68,700 | 70,300 | 33,300 | 146,800 |
| 2024-11-15 | 83,200 | 252,300 | 62,300 | 73,300 | 20,900 | 179,000 |
| 2024-11-08 | 79,200 | 192,600 | 61,700 | 64,800 | 17,500 | 127,800 |
| 2024-11-01 | 77,900 | 161,100 | 61,900 | 65,800 | 16,000 | 95,300 |
| 2024-10-25 | 94,700 | 144,200 | 58,600 | 64,700 | 36,100 | 79,500 |
| 2024-10-18 | 79,300 | 138,300 | 58,600 | 64,600 | 20,700 | 73,700 |
| 2024-10-11 | 82,700 | 144,100 | 57,700 | 65,700 | 25,000 | 78,400 |
| 2024-10-04 | 84,500 | 143,500 | 58,600 | 65,400 | 25,900 | 78,100 |
| 2024-09-27 | 96,300 | 147,900 | 60,100 | 65,600 | 36,200 | 82,300 |
| 2024-09-20 | 114,500 | 261,100 | 63,800 | 72,200 | 50,700 | 188,900 |
| 2024-09-13 | 105,200 | 155,000 | 71,800 | 68,700 | 33,400 | 86,300 |
| 2024-09-06 | 184,700 | 180,200 | 70,800 | 73,100 | 113,900 | 107,100 |
| 2024-08-30 | 138,800 | 193,600 | 71,700 | 73,400 | 67,100 | 120,200 |
| 2024-08-23 | 88,200 | 257,400 | 71,000 | 147,700 | 17,200 | 109,700 |
| 2024-08-16 | 105,700 | 289,400 | 85,900 | 185,800 | 19,800 | 103,600 |
| 2024-08-09 | 107,700 | 505,000 | 85,100 | 388,200 | 22,600 | 116,800 |
| 2024-08-02 | 150,500 | 977,500 | 102,400 | 843,900 | 48,100 | 133,600 |
| 2024-07-26 | 165,600 | 1,015,900 | 102,500 | 852,700 | 63,100 | 163,200 |
| 2024-07-19 | 155,400 | 1,050,000 | 98,800 | 881,900 | 56,600 | 168,100 |
| 2024-07-12 | 138,500 | 1,059,000 | 98,800 | 882,700 | 39,700 | 176,300 |
| 2024-07-05 | 156,700 | 1,101,700 | 101,200 | 937,700 | 55,500 | 164,000 |
| 2024-06-28 | 153,500 | 1,068,300 | 101,200 | 899,500 | 52,300 | 168,800 |
| 2024-06-21 | 155,900 | 1,079,300 | 88,000 | 885,600 | 67,900 | 193,700 |
| 2024-06-14 | 154,300 | 1,078,800 | 87,900 | 903,900 | 66,400 | 174,900 |
| 2024-06-07 | 169,300 | 1,057,800 | 87,400 | 894,200 | 81,900 | 163,600 |
| 2024-05-31 | 172,600 | 894,800 | 89,900 | 747,700 | 82,700 | 147,100 |
| 2024-05-24 | 163,000 | 884,300 | 87,700 | 723,900 | 75,300 | 160,400 |
| 2024-05-17 | 168,700 | 900,700 | 80,000 | 734,500 | 88,700 | 166,200 |
| 2024-05-10 | 156,400 | 1,012,600 | 80,800 | 753,900 | 75,600 | 258,700 |
| 2024-05-02 | 159,700 | 1,029,300 | 80,600 | 754,700 | 79,100 | 274,600 |
| 2024-04-26 | 160,400 | 1,116,400 | 80,800 | 751,100 | 79,600 | 365,300 |
| 2024-04-19 | 142,600 | 1,042,400 | 54,500 | 705,100 | 88,100 | 337,300 |
| 2024-04-12 | 104,000 | 950,300 | 16,700 | 669,900 | 87,300 | 280,400 |
| 2024-04-05 | 136,800 | 808,700 | 17,600 | 530,900 | 119,200 | 277,800 |
| 2024-03-29 | 108,300 | 540,900 | 17,000 | 290,500 | 91,300 | 250,400 |
| 2024-03-22 | 121,100 | 499,600 | 17,100 | 275,800 | 104,000 | 223,800 |
| 2024-03-15 | 106,400 | 499,500 | 16,900 | 268,800 | 89,500 | 230,700 |
| 2024-03-08 | 122,000 | 477,100 | 16,700 | 238,600 | 105,300 | 238,500 |
| 2024-03-01 | 124,800 | 465,300 | 16,800 | 253,700 | 108,000 | 211,600 |
| 2024-02-22 | 119,600 | 479,700 | 17,000 | 265,700 | 102,600 | 214,000 |
| 2024-02-16 | 103,100 | 519,100 | 17,000 | 280,400 | 86,100 | 238,700 |
| 2024-02-09 | 104,900 | 381,000 | 17,700 | 154,400 | 87,200 | 226,600 |
| 2024-02-02 | 111,100 | 390,300 | 17,500 | 132,800 | 93,600 | 257,500 |
| 2024-01-26 | 120,600 | 295,200 | 18,300 | 105,800 | 102,300 | 189,400 |
| 2024-01-19 | 126,100 | 244,900 | 18,000 | 93,100 | 108,100 | 151,800 |
| 2024-01-12 | 133,300 | 252,500 | 17,900 | 81,000 | 115,400 | 171,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:30 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20240927 | 15:00 | クレセゾン | 投資有価証券売却益の計上に関するお知らせ |
| 20240903 | 15:00 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20240719 | 15:00 | クレセゾン | 取締役及び執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240702 | 15:00 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20240619 | 15:00 | クレセゾン | 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240604 | 15:00 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:00 | クレセゾン | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8253 | 1 | クレジットカードは永久不滅ポイントのセゾンカード | 2024-12-30 12:22:15 |
| 8253 | 2 | 電子公告｜IR情報 | クレディセゾン 企業・IR情報 | 2024-06-15 13:20:44 |
| 8253 | 2 | クレディセゾン 企業・IR情報 | 2024-06-15 13:20:43 |
| 8253 | 3 | 【復旧のお知らせ】セゾンPortalにアクセスしづらい事象について | クレジットカードはセゾンカード | 2024-12-21 01:30:18 |
| 8253 | 3 | 年末こそ見直そう！投資におけるポートフォリオとは？見直し・改善方法を解説 | クレジットカードはセゾンカード | 2024-12-19 13:30:10 |
| 8253 | 3 | 【復旧のお知らせ】Mastercard 一部交通機関でのタッチ決済の利用ができない事象について | クレジットカードはセゾンカード | 2024-12-16 13:30:57 |
| 8253 | 3 | 日本酒の酒造場見学にご招待！イベント開催レポート | クレジットカードはセゾンカード | 2024-12-11 14:29:07 |
| 8253 | 3 | ショッピングお支払方法「あとから分割」対象カード拡充のお知らせ | クレジットカードはセゾンカード | 2024-12-10 14:29:14 |
| 8253 | 3 | 永久不滅ポイント対象サービスの最少交換ポイント数変更のお知らせ | クレジットカードはセゾンカード | 2024-12-02 13:31:07 |
| 8253 | 3 | ご返済サービス「Net入金（Pay-easy）」終了のお知らせ | クレジットカードはセゾンカード | 2024-11-27 13:30:27 |