| 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 | 3,657 | 3,693 | 3,647 | 3,672 | 361,400 | 15 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 99% | 103% | 98% | 104% |
| 20250121 | 3,676 | 3,682 | 3,631 | 3,667 | 338,100 | -5 | 100% | 100% | 94% | ▼ | 101% | 100% | 104% | 98% | 104% |
| 20250122 | 3,650 | 3,682 | 3,632 | 3,673 | 553,300 | 6 | 100% | 101% | 164% | ▲ | 99% | 100% | 104% | 98% | 103% |
| 20250123 | 3,647 | 3,687 | 3,615 | 3,626 | 552,900 | -47 | 99% | 99% | 100% | ▼ | 99% | 101% | 103% | 97% | 102% |
| 20250124 | 3,661 | 3,664 | 3,604 | 3,616 | 522,600 | -10 | 100% | 99% | 95% | ▼▼ | 99% | 101% | 103% | 97% | 102% |
| 20250127 | 3,679 | 3,696 | 3,622 | 3,654 | 712,500 | 38 | 101% | 99% | 136% | ▲ | 101% | 102% | 105% | 98% | 103% |
| 20250128 | 3,606 | 3,669 | 3,582 | 3,650 | 626,800 | -4 | 100% | 101% | 88% | ▼ | 100% | 100% | 104% | 98% | 103% |
| 20250129 | 3,651 | 3,671 | 3,629 | 3,644 | 456,800 | -6 | 100% | 100% | 73% | ▼▼ | 101% | 99% | 103% | 98% | 103% |
| 20250130 | 3,663 | 3,713 | 3,631 | 3,709 | 504,700 | 65 | 102% | 101% | 110% | ▲ | 99% | 97% | 102% | 99% | 105% |
| 20250131 | 3,712 | 3,720 | 3,640 | 3,673 | 318,100 | -36 | 99% | 99% | 63% | ▼ | 102% | 101% | 104% | 99% | 103% |
| 20250203 | 3,573 | 3,645 | 3,565 | 3,635 | 751,300 | -38 | 99% | 102% | 236% | ▼▼ | 98% | 98% | 99% | 98% | 102% |
| 20250204 | 3,700 | 3,703 | 3,581 | 3,621 | 569,700 | -14 | 100% | 98% | 76% | ▼▼▼ | 100% | 99% | 99% | 98% | 102% |
| 20250205 | 3,628 | 3,659 | 3,604 | 3,611 | 475,000 | -10 | 100% | 100% | 83% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20250206 | 3,605 | 3,633 | 3,597 | 3,615 | 352,500 | 4 | 100% | 100% | 74% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20250207 | 3,615 | 3,662 | 3,609 | 3,617 | 338,600 | 2 | 100% | 100% | 96% | ▲▲ | 99% | 104% | 99% | 98% | 102% |
| 20250210 | 3,617 | 3,636 | 3,577 | 3,577 | 360,900 | -40 | 99% | 99% | 107% | ▼ | 99% | 105% | 100% | 96% | 101% |
| 20250212 | 3,605 | 3,610 | 3,545 | 3,568 | 814,000 | -9 | 100% | 99% | 226% | ▼▼ | 101% | 104% | 102% | 96% | 100% |
| 20250213 | 3,568 | 3,594 | 3,556 | 3,588 | 728,800 | 20 | 101% | 101% | 90% | ▲ | 99% | 103% | 104% | 97% | 101% |
| 20250214 | 3,570 | 3,579 | 3,493 | 3,537 | 1,275,300 | -51 | 99% | 99% | 175% | ▼ | 101% | 96% | 101% | 95% | 100% |
| 20250217 | 3,747 | 4,025 | 3,719 | 3,779 | 2,019,600 | 242 | 107% | 101% | 158% | ▲ | 98% | 94% | 100% | 100% | 107% |
| 20250218 | 3,779 | 3,786 | 3,693 | 3,703 | 605,900 | -76 | 98% | 98% | 30% | ▼ | 100% | 97% | 103% | 98% | 105% |
| 20250219 | 3,665 | 3,719 | 3,626 | 3,674 | 547,600 | -29 | 99% | 100% | 90% | ▼▼ | 99% | 98% | 105% | 97% | 104% |
| 20250220 | 3,618 | 3,632 | 3,571 | 3,585 | 667,300 | -89 | 98% | 99% | 122% | ▼▼▼ | 100% | 101% | 107% | 95% | 101% |
| 20250225 | 3,550 | 3,589 | 3,528 | 3,559 | 627,700 | -26 | 99% | 100% | 94% | ▼▼▼▼ | 98% | 100% | 106% | 94% | 101% |
| 20250226 | 3,578 | 3,591 | 3,469 | 3,513 | 600,300 | -46 | 99% | 98% | 96% | ▼▼▼▼▼ | 101% | 101% | 109% | 93% | 100% |
| 20250227 | 3,495 | 3,550 | 3,461 | 3,546 | 750,400 | 33 | 101% | 101% | 125% | ▲ | 100% | 102% | 108% | 94% | 101% |
| 20250228 | 3,526 | 3,538 | 3,468 | 3,521 | 1,368,000 | -25 | 99% | 100% | 182% | ▼ | 101% | 101% | 107% | 93% | 100% |
| 20250303 | 3,564 | 3,613 | 3,548 | 3,595 | 604,600 | 74 | 102% | 101% | 44% | ▲ | 98% | 99% | 106% | 95% | 102% |
| 20250304 | 3,570 | 3,600 | 3,463 | 3,504 | 790,000 | -91 | 97% | 98% | 131% | ▼ | 102% | 99% | 109% | 93% | 100% |
| 20250305 | 3,485 | 3,558 | 3,466 | 3,542 | 914,500 | 38 | 101% | 102% | 116% | ▲ | 101% | 98% | 107% | 94% | 101% |
| 20250306 | 3,542 | 3,585 | 3,542 | 3,585 | 595,700 | 43 | 101% | 101% | 65% | ▲▲ | 100% | 101% | 108% | 95% | 102% |
| 20250307 | 3,525 | 3,533 | 3,483 | 3,533 | 768,400 | -52 | 99% | 100% | 129% | ▼ | 97% | 102% | 107% | 93% | 101% |
| 20250310 | 3,557 | 3,565 | 3,460 | 3,465 | 985,200 | -68 | 98% | 97% | 128% | ▼▼ | 103% | 111% | 113% | 92% | 100% |
| 20250311 | 3,345 | 3,461 | 3,332 | 3,444 | 1,034,700 | -21 | 99% | 103% | 105% | ▼▼▼ | 101% | 110% | 110% | 91% | 100% |
| 20250312 | 3,444 | 3,482 | 3,420 | 3,464 | 798,500 | 20 | 101% | 101% | 77% | ▲ | 102% | 108% | 105% | 92% | 101% |
| 20250313 | 3,512 | 3,586 | 3,505 | 3,570 | 860,800 | 106 | 103% | 102% | 108% | ▲▲ | 102% | 105% | 99% | 94% | 104% |
| 20250314 | 3,570 | 3,642 | 3,570 | 3,626 | 1,025,000 | 56 | 102% | 102% | 119% | ▲▲▲ | 101% | 103% | 96% | 96% | 105% |
| 20250317 | 3,659 | 3,715 | 3,636 | 3,703 | 501,700 | 77 | 102% | 101% | 49% | ▲▲▲▲ | 102% | 102% | 94% | 98% | 108% |
| 20250318 | 3,720 | 3,789 | 3,706 | 3,782 | 695,700 | 79 | 102% | 102% | 139% | ▲▲▲▲▲ | 99% | 100% | 89% | 100% | 110% |
| 20250319 | 3,765 | 3,783 | 3,722 | 3,733 | 779,300 | -49 | 99% | 99% | 112% | ▼ | 100% | 101% | 85% | 99% | 108% |
| 20250321 | 3,747 | 3,789 | 3,726 | 3,741 | 762,500 | 8 | 100% | 100% | 98% | ▲ | 100% | 101% | 84% | 99% | 109% |
| 20250324 | 3,767 | 3,804 | 3,748 | 3,782 | 428,400 | 41 | 101% | 100% | 56% | ▲▲ | 99% | 96% | 83% | 100% | 110% |
| 20250325 | 3,823 | 3,823 | 3,761 | 3,768 | 411,100 | -14 | 100% | 99% | 96% | ▼ | 99% | 93% | 84% | 100% | 109% |
| 20250326 | 3,790 | 3,793 | 3,735 | 3,766 | 554,000 | -2 | 100% | 99% | 135% | ▼▼ | 101% | 93% | 84% | 100% | 109% |
| 20250327 | 3,762 | 3,797 | 3,734 | 3,796 | 701,500 | 30 | 101% | 101% | 127% | ▲ | 100% | 95% | 86% | 100% | 110% |
| 20250328 | 3,685 | 3,720 | 3,652 | 3,673 | 579,700 | -123 | 97% | 100% | 83% | ▼ | 99% | 95% | 89% | 97% | 107% |
| 20250331 | 3,550 | 3,559 | 3,481 | 3,526 | 757,000 | -147 | 96% | 99% | 131% | ▼▼ | 98% | 87% | 89% | 93% | 102% |
| 20250401 | 3,579 | 3,590 | 3,511 | 3,511 | 644,300 | -15 | 100% | 98% | 85% | ▼▼▼ | 99% | 88% | 90% | 92% | 102% |
| 20250402 | 3,516 | 3,533 | 3,442 | 3,486 | 727,200 | -25 | 99% | 99% | 113% | ▼▼▼▼ | 101% | 95% | 96% | 92% | 101% |
| 20250403 | 3,320 | 3,388 | 3,317 | 3,357 | 1,107,300 | -129 | 96% | 101% | 152% | ▼▼▼▼▼ | 97% | 98% | 0% | 88% | 100% |
| 20250404 | 3,217 | 3,257 | 3,070 | 3,128 | 1,224,000 | -229 | 93% | 97% | 111% | ▼▼▼▼▼▼ | 103% | 105% | 0% | 82% | 100% |
| 20250408 | 2,991 | 3,131 | 2,984 | 3,092 | 746,300 | -36 | 99% | 103% | 61% | ▼▼▼▼▼▼▼ | 98% | 107% | 0% | 81% | 100% |
| 20250409 | 2,938 | 2,960 | 2,850 | 2,888 | 1,180,800 | -205 | 93% | 98% | 158% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 0% | 76% | 100% |
| 20250410 | 3,173 | 3,181 | 3,106 | 3,166 | 812,600 | 279 | 110% | 100% | 69% | ▲ | 104% | 106% | 0% | 83% | 110% |
| 20250411 | 2,978 | 3,108 | 2,970 | 3,095 | 813,200 | -71 | 98% | 104% | 100% | ▼ | 101% | 103% | 0% | 82% | 107% |
| 20250414 | 3,090 | 3,160 | 3,073 | 3,136 | 487,600 | 41 | 101% | 101% | 60% | ▲ | 97% | 100% | 0% | 83% | 109% |
| 20250415 | 3,175 | 3,178 | 3,095 | 3,095 | 455,700 | -41 | 99% | 97% | 93% | ▼ | 99% | 0% | 0% | 82% | 107% |
| 20250416 | 3,114 | 3,119 | 3,081 | 3,092 | 387,300 | -3 | 100% | 99% | 85% | ▼▼ | 102% | 0% | 0% | 81% | 107% |
| 20250417 | 3,100 | 3,176 | 3,100 | 3,166 | 355,600 | 74 | 102% | 102% | 92% | ▲ | 100% | 0% | 0% | 83% | 110% |
| 20250418 | 3,165 | 3,193 | 3,150 | 3,177 | 246,600 | 11 | 100% | 100% | 69% | ▲▲ | % | % | % | 84% | 110% |
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 | 12,500 | 182,900 | 5,300 | 44,000 | 7,200 | 138,900 |
| 2025-04-04 | 12,700 | 154,000 | 6,600 | 36,100 | 6,100 | 117,900 |
| 2025-03-28 | 22,100 | 98,300 | 7,500 | 42,500 | 14,600 | 55,800 |
| 2025-03-21 | 83,800 | 105,000 | 63,700 | 43,000 | 20,100 | 62,000 |
| 2025-03-14 | 76,700 | 173,000 | 63,100 | 56,700 | 13,600 | 116,300 |
| 2025-03-07 | 80,600 | 202,300 | 64,100 | 75,600 | 16,500 | 126,700 |
| 2025-02-28 | 76,400 | 188,200 | 64,300 | 71,400 | 12,100 | 116,800 |
| 2025-02-21 | 71,600 | 174,200 | 62,800 | 72,600 | 8,800 | 101,600 |
| 2025-02-14 | 72,900 | 149,500 | 63,400 | 57,300 | 9,500 | 92,200 |
| 2025-02-07 | 81,800 | 106,600 | 64,300 | 55,500 | 17,500 | 51,100 |
| 2025-01-31 | 80,200 | 107,500 | 63,900 | 56,300 | 16,300 | 51,200 |
| 2025-01-24 | 80,800 | 110,800 | 63,900 | 55,600 | 16,900 | 55,200 |
| 2025-01-17 | 84,000 | 111,000 | 67,600 | 54,200 | 16,400 | 56,800 |
| 2025-01-10 | 84,400 | 120,100 | 67,300 | 56,200 | 17,100 | 63,900 |
| 2024-12-27 | 87,300 | 126,900 | 67,100 | 54,200 | 20,200 | 72,700 |
| 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 |
|---|---|---|---|
| 20250409 | 15:30 | クレセゾン | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250402 | 15:30 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20250304 | 15:30 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20250204 | 15:30 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 20250107 | 15:30 | クレセゾン | 自己株式の取得状況に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJTU | 350 | 2025-04-07 09:51 | 株式会社クレディセゾン | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100V6GG | 350 | 2025-02-07 09:47 | 株式会社クレディセゾン | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100UAFC | 350 | 2024-09-06 12:20 | 株式会社クレディセゾン | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100T89Y | 350 | 2024-04-05 14:53 | 株式会社クレディセゾン | 野村證券株式会社 | 変更報告書（特例対象株券等） |
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 | 2025-04-19 06:25:59 |
| 8253 | 2 | 株主還元・配当｜IR情報 | クレディセゾン 企業・IR情報 | 2025-03-18 14:29:16 |
| 8253 | 2 | IRカレンダー｜IR情報 | クレディセゾン 企業・IR情報 | 2025-03-18 14:29:15 |
| 8253 | 2 | 2025-03-18 14:29:13 | |
| 8253 | 2 | 2025-03-18 14:29:09 | |
| 8253 | 2 | 2025-03-18 14:29:07 | |
| 8253 | 2 | IRニュース｜IR情報 | クレディセゾン 企業・IR情報 | 2025-03-18 14:29:05 |
| 8253 | 2 | 決算関連資料｜IR情報 | クレディセゾン 企業・IR情報 | 2025-03-18 14:29:04 |
| 8253 | 2 | 統合レポート｜IR情報 | クレディセゾン 企業・IR情報 | 2025-03-18 14:29:02 |
| 8253 | 2 | 決算説明会 主な質疑応答 | 2025-03-18 13:30:39 |