| 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 | 3,399 | 3,409 | 3,322 | 3,322 | 858,500 | -127 | 96% | 98% | 150% | ▼▼ | 101% | 106% | 99% | 94% | 102% |
| 20240726 | 3,322 | 3,375 | 3,268 | 3,344 | 739,300 | 22 | 101% | 101% | 86% | ▲ | 100% | 99% | 96% | 95% | 101% |
| 20240729 | 3,407 | 3,444 | 3,392 | 3,408 | 585,200 | 64 | 102% | 100% | 79% | ▲▲ | 101% | 91% | 97% | 97% | 103% |
| 20240730 | 3,393 | 3,429 | 3,361 | 3,429 | 508,800 | 21 | 101% | 101% | 87% | ▲▲▲ | 102% | 84% | 96% | 97% | 103% |
| 20240731 | 3,428 | 3,506 | 3,421 | 3,506 | 900,200 | 77 | 102% | 102% | 177% | ▲▲▲▲ | 97% | 85% | 94% | 100% | 106% |
| 20240801 | 3,498 | 3,503 | 3,343 | 3,383 | 794,500 | -123 | 96% | 97% | 88% | ▼ | 96% | 93% | 102% | 96% | 102% |
| 20240802 | 3,200 | 3,243 | 3,061 | 3,079 | 1,191,100 | -304 | 91% | 96% | 150% | ▼▼ | 92% | 104% | 120% | 87% | 100% |
| 20240805 | 2,834 | 2,860 | 2,563 | 2,617 | 1,941,700 | -463 | 85% | 92% | 163% | ▼▼▼ | 105% | 109% | 127% | 74% | 100% |
| 20240806 | 2,741 | 2,943 | 2,714 | 2,889 | 1,430,600 | 272 | 110% | 105% | 74% | ▲ | 108% | 111% | 126% | 82% | 110% |
| 20240807 | 2,750 | 3,071 | 2,750 | 2,973 | 1,503,700 | 85 | 103% | 108% | 105% | ▲▲ | 99% | 107% | 119% | 84% | 114% |
| 20240808 | 2,928 | 2,997 | 2,889 | 2,912 | 876,100 | -61 | 98% | 99% | 58% | ▼ | 100% | 111% | 118% | 83% | 111% |
| 20240809 | 2,949 | 2,996 | 2,883 | 2,947 | 1,329,300 | 35 | 101% | 100% | 152% | ▲ | 101% | 111% | 118% | 84% | 113% |
| 20240813 | 2,953 | 3,025 | 2,901 | 2,991 | 1,064,000 | 44 | 101% | 101% | 80% | ▲▲ | 102% | 110% | 116% | 85% | 114% |
| 20240814 | 2,991 | 3,067 | 2,972 | 3,047 | 834,400 | 57 | 102% | 102% | 78% | ▲▲▲ | 103% | 107% | 114% | 87% | 116% |
| 20240815 | 3,047 | 3,172 | 3,043 | 3,142 | 661,400 | 95 | 103% | 103% | 79% | ▲▲▲▲ | 101% | 100% | 107% | 89% | 120% |
| 20240816 | 3,233 | 3,286 | 3,209 | 3,266 | 702,000 | 124 | 104% | 101% | 106% | ▲▲▲▲▲ | 99% | 99% | 107% | 93% | 125% |
| 20240819 | 3,258 | 3,295 | 3,198 | 3,212 | 598,100 | -54 | 98% | 99% | 85% | ▼ | 100% | 99% | 107% | 91% | 123% |
| 20240820 | 3,268 | 3,300 | 3,234 | 3,275 | 545,800 | 63 | 102% | 100% | 91% | ▲ | 100% | 101% | 109% | 93% | 125% |
| 20240821 | 3,213 | 3,253 | 3,199 | 3,223 | 483,100 | -52 | 98% | 100% | 89% | ▼ | 100% | 102% | 114% | 92% | 123% |
| 20240822 | 3,175 | 3,202 | 3,147 | 3,170 | 591,600 | -53 | 98% | 100% | 122% | ▼▼ | 102% | 102% | 114% | 90% | 121% |
| 20240823 | 3,170 | 3,237 | 3,170 | 3,220 | 476,600 | 50 | 102% | 102% | 81% | ▲ | 99% | 102% | 114% | 92% | 123% |
| 20240826 | 3,170 | 3,189 | 3,140 | 3,150 | 444,100 | -70 | 98% | 99% | 93% | ▼ | 101% | 106% | 113% | 90% | 120% |
| 20240827 | 3,201 | 3,281 | 3,196 | 3,247 | 836,300 | 97 | 103% | 101% | 188% | ▲ | 100% | 108% | 113% | 93% | 124% |
| 20240828 | 3,228 | 3,237 | 3,200 | 3,237 | 382,000 | -10 | 100% | 100% | 46% | ▼ | 99% | 108% | 115% | 92% | 124% |
| 20240829 | 3,227 | 3,227 | 3,122 | 3,206 | 1,556,800 | -31 | 99% | 99% | 408% | ▼▼ | 100% | 102% | 114% | 95% | 123% |
| 20240830 | 3,237 | 3,237 | 3,203 | 3,225 | 431,600 | 19 | 101% | 100% | 28% | ▲ | 101% | 98% | 110% | 98% | 123% |
| 20240902 | 3,365 | 3,400 | 3,284 | 3,400 | 679,500 | 175 | 105% | 101% | 157% | ▲▲ | 101% | 97% | 107% | 100% | 130% |
| 20240903 | 3,445 | 3,471 | 3,423 | 3,471 | 497,000 | 71 | 102% | 101% | 73% | ▲▲▲ | 99% | 103% | 111% | 100% | 120% |
| 20240904 | 3,331 | 3,379 | 3,268 | 3,305 | 949,400 | -166 | 95% | 99% | 191% | ▼ | 102% | 106% | 114% | 95% | 113% |
| 20240905 | 3,247 | 3,348 | 3,213 | 3,305 | 509,700 | 0 | 100% | 102% | 54% | -- | 99% | 103% | 111% | 95% | 113% |
| 20240906 | 3,323 | 3,334 | 3,258 | 3,295 | 763,500 | -10 | 100% | 99% | 150% | ▼ | 104% | 109% | 116% | 95% | 112% |
| 20240909 | 3,200 | 3,340 | 3,180 | 3,334 | 653,900 | 39 | 101% | 104% | 86% | ▲ | 102% | 104% | 110% | 96% | 111% |
| 20240910 | 3,352 | 3,481 | 3,339 | 3,434 | 958,000 | 100 | 103% | 102% | 147% | ▲▲ | 97% | 102% | 107% | 99% | 113% |
| 20240911 | 3,461 | 3,461 | 3,314 | 3,358 | 1,047,800 | -76 | 98% | 97% | 109% | ▼ | 99% | 105% | 107% | 97% | 107% |
| 20240912 | 3,448 | 3,448 | 3,370 | 3,407 | 673,900 | 49 | 101% | 99% | 64% | ▲ | 100% | 104% | 106% | 98% | 108% |
| 20240913 | 3,477 | 3,513 | 3,382 | 3,489 | 1,286,200 | 82 | 102% | 100% | 191% | ▲▲ | 98% | 104% | 107% | 100% | 111% |
| 20240917 | 3,468 | 3,482 | 3,325 | 3,393 | 1,162,200 | -96 | 97% | 98% | 90% | ▼ | 102% | 105% | 107% | 97% | 108% |
| 20240918 | 3,460 | 3,550 | 3,453 | 3,517 | 728,100 | 124 | 104% | 102% | 63% | ▲ | 101% | 102% | 103% | 100% | 112% |
| 20240919 | 3,580 | 3,647 | 3,563 | 3,607 | 1,014,700 | 90 | 103% | 101% | 139% | ▲▲ | 99% | 101% | 101% | 100% | 115% |
| 20240920 | 3,675 | 3,675 | 3,617 | 3,624 | 722,700 | 17 | 100% | 99% | 71% | ▲▲▲ | 99% | 101% | 99% | 100% | 115% |
| 20240924 | 3,670 | 3,690 | 3,616 | 3,624 | 793,400 | 0 | 100% | 99% | 110% | -- | 98% | 100% | 100% | 100% | 115% |
| 20240925 | 3,620 | 3,639 | 3,564 | 3,564 | 483,100 | -60 | 98% | 98% | 61% | ▼ | 101% | 100% | 100% | 98% | 111% |
| 20240926 | 3,625 | 3,667 | 3,605 | 3,657 | 894,700 | 93 | 103% | 101% | 185% | ▲ | 100% | 98% | 98% | 100% | 114% |
| 20240927 | 3,703 | 3,710 | 3,630 | 3,698 | 844,600 | 41 | 101% | 100% | 94% | ▲▲ | 103% | 104% | 104% | 100% | 115% |
| 20240930 | 3,488 | 3,607 | 3,474 | 3,581 | 1,008,400 | -117 | 97% | 103% | 119% | ▼ | 101% | 103% | 101% | 97% | 111% |
| 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% | 92% | 97% | 109% |
| 20241007 | 3,728 | 3,740 | 3,687 | 3,699 | 800,600 | 100 | 103% | 99% | 102% | ▲ | 99% | 99% | 0% | 100% | 112% |
| 20241008 | 3,665 | 3,666 | 3,596 | 3,612 | 565,900 | -87 | 98% | 99% | 71% | ▼ | 99% | 99% | 0% | 98% | 108% |
| 20241009 | 3,656 | 3,675 | 3,600 | 3,605 | 516,300 | -7 | 100% | 99% | 91% | ▼▼ | 98% | 99% | 0% | 97% | 107% |
| 20241010 | 3,662 | 3,662 | 3,586 | 3,606 | 356,000 | 1 | 100% | 98% | 69% | ▲ | 99% | 99% | 0% | 97% | 107% |
| 20241011 | 3,651 | 3,651 | 3,587 | 3,600 | 537,200 | -6 | 100% | 99% | 151% | ▼ | 100% | 98% | 0% | 97% | 106% |
| 20241015 | 3,631 | 3,649 | 3,615 | 3,625 | 481,000 | 25 | 101% | 100% | 90% | ▲ | 101% | 98% | 0% | 98% | 107% |
| 20241016 | 3,597 | 3,670 | 3,579 | 3,631 | 331,200 | 6 | 100% | 101% | 69% | ▲▲ | 99% | 94% | 0% | 98% | 107% |
| 20241017 | 3,658 | 3,682 | 3,605 | 3,605 | 433,200 | -26 | 99% | 99% | 131% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 3,605 | 3,640 | 3,558 | 3,573 | 428,300 | -32 | 99% | 99% | 99% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 3,566 | 3,570 | 3,521 | 3,529 | 489,500 | -44 | 99% | 99% | 114% | ▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 3,492 | 3,514 | 3,406 | 3,426 | 741,900 | -103 | 97% | 98% | 152% | ▼▼▼▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:25:42 |
| 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】システム障害による各種WEBサービスが利用しづらい状況、セゾンPotalにて「お支払金額」「ご利用金額」が表示されない事象につきまして | クレジットカードはセゾンカード | 2024-10-21 02:29:43 |
| 8253 | 3 | 二酸化炭素排出量とは？計算方法や見える化の必要性をわかりやすく解説 | クレジットカードはセゾンカード | 2024-10-18 13:29:48 |
| 8253 | 3 | こどもに伝えたい「おせち」に秘められた縁起をかつぐ食材の意味とおいしい「おせち」の選び方 | クレジットカードはセゾンカード | 2024-10-16 12:29:33 |
| 8253 | 3 | 「ちょっと贅沢、でも気軽なワインセミナー」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 | 2024-10-16 00:29:13 |
| 8253 | 3 | セゾンプラチナ・ビジネス プロ・アメリカン・エキスプレス®・カード／セゾンゴールド・ビジネス プロ・カード規約改定に関するお知らせ | クレジットカードはセゾンカード | 2024-10-15 11:30:11 |
| 8253 | 3 | 【復旧のお知らせ】アメリカン・エキスプレス(R)ブランドのセゾンカードがご利用いただけない事象について | クレジットカードはセゾンカード | 2024-10-11 22:28:23 |
| 8253 | 3 | 視座とは？視座を高めることで得られる効果や高める方法をわかりやすく解説 | クレジットカードはセゾンカード | 2024-10-10 21:29:51 |