| 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 | 278 | 281 | 278 | 280 | 551,600 | 4 | 101% | 101% | 4755% | ▲ | 101% | 104% | 104% | 96% | 103% |
| 20250311 | 277 | 279 | 276 | 279 | 77,600 | -1 | 100% | 101% | 14% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20250312 | 280 | 281 | 280 | 280 | 3,000 | 1 | 100% | 100% | 4% | ▲ | 98% | 102% | 100% | 96% | 103% |
| 20250313 | 282 | 282 | 272 | 275 | 290,200 | -5 | 98% | 98% | 9673% | ▼ | 105% | 104% | 103% | 95% | 101% |
| 20250314 | 273 | 291 | 273 | 287 | 442,100 | 12 | 104% | 105% | 152% | ▲ | 100% | 99% | 97% | 99% | 105% |
| 20250317 | 289 | 290 | 287 | 288 | 36,900 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 99% | 97% | 99% | 105% |
| 20250318 | 287 | 290 | 287 | 288 | 17,000 | 0 | 100% | 100% | 46% | -- | 98% | 99% | 92% | 99% | 105% |
| 20250319 | 290 | 290 | 285 | 285 | 76,800 | -3 | 99% | 98% | 452% | ▼ | 100% | 100% | 90% | 99% | 104% |
| 20250321 | 286 | 288 | 285 | 285 | 43,300 | 0 | 100% | 100% | 56% | -- | 99% | 100% | 89% | 99% | 104% |
| 20250324 | 288 | 288 | 285 | 285 | 70,800 | 0 | 100% | 99% | 164% | -- | 99% | 99% | 90% | 99% | 104% |
| 20250325 | 285 | 285 | 282 | 283 | 20,700 | -2 | 99% | 99% | 29% | ▼ | 101% | 99% | 91% | 98% | 104% |
| 20250326 | 283 | 286 | 282 | 286 | 22,600 | 3 | 101% | 101% | 109% | ▲ | 101% | 98% | 90% | 99% | 105% |
| 20250327 | 284 | 289 | 284 | 287 | 27,700 | 1 | 100% | 101% | 123% | ▲▲ | 97% | 96% | 88% | 100% | 105% |
| 20250328 | 291 | 291 | 283 | 283 | 20,800 | -4 | 99% | 97% | 75% | ▼ | 99% | 94% | 91% | 98% | 104% |
| 20250331 | 284 | 284 | 279 | 280 | 8,500 | -3 | 99% | 99% | 41% | ▼▼ | 100% | 92% | 94% | 97% | 102% |
| 20250401 | 279 | 282 | 278 | 279 | 24,600 | -1 | 100% | 100% | 289% | ▼▼▼ | 100% | 88% | 94% | 97% | 101% |
| 20250402 | 279 | 279 | 279 | 279 | 200 | 0 | 100% | 100% | 1% | -- | 97% | 91% | 96% | 97% | 101% |
| 20250403 | 274 | 282 | 264 | 266 | 564,300 | -13 | 95% | 97% | 282150% | ▼ | 97% | 96% | 98% | 92% | 100% |
| 20250404 | 267 | 267 | 256 | 258 | 72,700 | -8 | 97% | 97% | 13% | ▼▼ | 101% | 106% | 108% | 90% | 100% |
| 20250408 | 243 | 248 | 243 | 245 | 49,100 | -13 | 95% | 101% | 68% | ▼▼▼ | 98% | 107% | 118% | 85% | 100% |
| 20250409 | 239 | 244 | 225 | 235 | 146,500 | -10 | 96% | 98% | 298% | ▼▼▼▼ | 99% | 102% | 112% | 82% | 100% |
| 20250410 | 252 | 253 | 237 | 250 | 60,900 | 15 | 106% | 99% | 42% | ▲ | 104% | 102% | 115% | 87% | 106% |
| 20250411 | 247 | 280 | 242 | 257 | 1,012,900 | 7 | 103% | 104% | 1663% | ▲▲ | 99% | 97% | 112% | 89% | 109% |
| 20250414 | 257 | 257 | 250 | 255 | 60,200 | -2 | 99% | 99% | 6% | ▼ | 99% | 96% | 113% | 89% | 109% |
| 20250415 | 258 | 258 | 254 | 256 | 20,300 | 1 | 100% | 99% | 34% | ▲ | 98% | 98% | 116% | 89% | 109% |
| 20250416 | 256 | 256 | 248 | 252 | 28,600 | -4 | 98% | 98% | 141% | ▼ | 99% | 101% | 117% | 88% | 107% |
| 20250417 | 253 | 253 | 248 | 250 | 16,000 | -2 | 99% | 99% | 56% | ▼▼ | 99% | 102% | 118% | 87% | 106% |
| 20250418 | 251 | 251 | 248 | 248 | 55,000 | -2 | 99% | 99% | 344% | ▼▼▼ | 99% | 103% | 120% | 86% | 106% |
| 20250421 | 248 | 249 | 246 | 246 | 16,800 | -2 | 99% | 99% | 31% | ▼▼▼▼ | 102% | 105% | 124% | 86% | 105% |
| 20250422 | 246 | 256 | 246 | 252 | 67,200 | 6 | 102% | 102% | 400% | ▲ | 100% | 103% | 120% | 88% | 107% |
| 20250423 | 254 | 255 | 251 | 255 | 32,900 | 3 | 101% | 100% | 49% | ▲▲ | 100% | 102% | 120% | 89% | 109% |
| 20250424 | 256 | 256 | 254 | 256 | 9,900 | 1 | 100% | 100% | 30% | ▲▲▲ | 100% | 102% | 120% | 89% | 109% |
| 20250425 | 256 | 258 | 252 | 255 | 29,500 | -1 | 100% | 100% | 298% | ▼ | 102% | 104% | 120% | 90% | 109% |
| 20250428 | 254 | 261 | 254 | 258 | 30,500 | 3 | 101% | 102% | 103% | ▲ | 99% | 100% | 116% | 92% | 110% |
| 20250430 | 264 | 264 | 262 | 262 | 8,500 | 4 | 102% | 99% | 28% | ▲▲ | 98% | 107% | 116% | 94% | 111% |
| 20250501 | 264 | 266 | 260 | 260 | 25,200 | -2 | 99% | 98% | 296% | ▼ | 100% | 108% | 117% | 93% | 111% |
| 20250502 | 262 | 264 | 261 | 261 | 12,300 | 1 | 100% | 100% | 49% | ▲ | 101% | 110% | 117% | 98% | 111% |
| 20250507 | 261 | 264 | 260 | 263 | 10,600 | 2 | 101% | 101% | 86% | ▲▲ | 101% | 110% | 116% | 100% | 112% |
| 20250508 | 262 | 267 | 261 | 265 | 19,400 | 2 | 101% | 101% | 183% | ▲▲▲ | 103% | 106% | 111% | 100% | 113% |
| 20250509 | 275 | 292 | 275 | 283 | 298,400 | 18 | 107% | 103% | 1538% | ▲▲▲▲ | 101% | 106% | 108% | 100% | 120% |
| 20250512 | 281 | 283 | 278 | 283 | 49,900 | 0 | 100% | 101% | 17% | -- | 101% | 105% | 107% | 100% | 115% |
| 20250513 | 283 | 289 | 283 | 287 | 55,400 | 4 | 101% | 101% | 111% | ▲ | 101% | 105% | 105% | 100% | 117% |
| 20250514 | 285 | 290 | 284 | 289 | 31,700 | 2 | 101% | 101% | 57% | ▲▲ | 102% | 107% | 104% | 100% | 117% |
| 20250515 | 286 | 291 | 286 | 291 | 75,500 | 2 | 101% | 102% | 238% | ▲▲▲ | 102% | 105% | 102% | 100% | 118% |
| 20250516 | 291 | 302 | 284 | 297 | 128,800 | 6 | 102% | 102% | 171% | ▲▲▲▲ | 101% | 103% | 101% | 100% | 121% |
| 20250519 | 294 | 305 | 291 | 297 | 148,900 | 0 | 100% | 101% | 116% | -- | 100% | 102% | 100% | 100% | 121% |
| 20250520 | 297 | 304 | 297 | 298 | 114,900 | 1 | 100% | 100% | 77% | ▲ | 103% | 102% | 99% | 100% | 121% |
| 20250521 | 298 | 313 | 298 | 306 | 230,900 | 8 | 103% | 103% | 201% | ▲▲ | 99% | 98% | 95% | 100% | 124% |
| 20250522 | 307 | 313 | 300 | 303 | 137,300 | -3 | 99% | 99% | 59% | ▼ | 100% | 100% | 97% | 99% | 120% |
| 20250523 | 300 | 303 | 296 | 299 | 50,300 | -4 | 99% | 100% | 37% | ▼▼ | 102% | 100% | 0% | 98% | 117% |
| 20250526 | 299 | 304 | 298 | 304 | 35,600 | 5 | 102% | 102% | 71% | ▲ | 100% | 99% | 0% | 99% | 119% |
| 20250527 | 301 | 307 | 301 | 302 | 46,800 | -2 | 99% | 100% | 131% | ▼ | 99% | 98% | 0% | 99% | 118% |
| 20250528 | 302 | 309 | 300 | 300 | 41,400 | -2 | 99% | 99% | 88% | ▼▼ | 100% | 100% | 0% | 98% | 116% |
| 20250529 | 298 | 303 | 297 | 297 | 24,900 | -3 | 99% | 100% | 60% | ▼▼▼ | 100% | 99% | 0% | 97% | 114% |
| 20250530 | 297 | 299 | 292 | 298 | 46,300 | 1 | 100% | 100% | 186% | ▲ | 99% | 97% | 0% | 97% | 115% |
| 20250602 | 300 | 300 | 295 | 296 | 14,800 | -2 | 99% | 99% | 32% | ▼ | 101% | 99% | 0% | 97% | 113% |
| 20250603 | 295 | 300 | 295 | 297 | 9,200 | 1 | 100% | 101% | 62% | ▲ | 99% | 0% | 0% | 97% | 113% |
| 20250604 | 299 | 299 | 295 | 295 | 19,700 | -2 | 99% | 99% | 214% | ▼ | 99% | 0% | 0% | 96% | 111% |
| 20250605 | 296 | 297 | 292 | 292 | 9,700 | -3 | 99% | 99% | 49% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20250606 | 292 | 295 | 290 | 292 | 17,500 | 0 | 100% | 100% | 180% | -- | % | % | % | 95% | 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 | 2,354,000 | 0 | 2,303,100 | 0 | 50,900 |
| 2025-05-23 | 0 | 2,393,900 | 0 | 2,339,800 | 0 | 54,100 |
| 2025-05-16 | 0 | 2,571,800 | 0 | 2,500,200 | 0 | 71,600 |
| 2025-05-09 | 0 | 2,594,100 | 0 | 2,521,700 | 0 | 72,400 |
| 2025-05-02 | 0 | 2,638,300 | 0 | 2,555,100 | 0 | 83,200 |
| 2025-04-25 | 0 | 2,648,100 | 0 | 2,562,700 | 0 | 85,400 |
| 2025-04-18 | 0 | 2,631,600 | 0 | 2,550,600 | 0 | 81,000 |
| 2025-04-11 | 9,300 | 2,623,400 | 9,300 | 2,542,600 | 0 | 80,800 |
| 2025-04-04 | 0 | 2,635,800 | 0 | 2,551,300 | 0 | 84,500 |
| 2025-03-28 | 0 | 2,639,100 | 0 | 2,536,900 | 0 | 102,200 |
| 2025-03-21 | 0 | 2,635,400 | 0 | 2,536,700 | 0 | 98,700 |
| 2025-03-14 | 0 | 2,634,700 | 0 | 2,547,600 | 0 | 87,100 |
| 2025-03-07 | 0 | 2,448,900 | 0 | 2,105,000 | 0 | 343,900 |
| 2025-02-28 | 0 | 2,446,400 | 0 | 2,107,700 | 0 | 338,700 |
| 2025-02-21 | 0 | 2,456,100 | 0 | 2,115,700 | 0 | 340,400 |
| 2025-02-14 | 0 | 2,538,100 | 0 | 2,197,500 | 0 | 340,600 |
| 2025-02-07 | 0 | 2,565,300 | 0 | 2,209,900 | 0 | 355,400 |
| 2025-01-31 | 0 | 2,562,700 | 0 | 2,206,300 | 0 | 356,400 |
| 2025-01-24 | 0 | 1,696,600 | 0 | 1,356,300 | 0 | 340,300 |
| 2025-01-17 | 0 | 1,640,300 | 0 | 1,299,800 | 0 | 340,500 |
| 2025-01-10 | 0 | 1,615,800 | 0 | 1,255,200 | 0 | 360,600 |
| 2024-12-27 | 0 | 1,478,600 | 0 | 1,119,800 | 0 | 358,800 |
| 2024-12-20 | 0 | 1,535,500 | 0 | 1,177,600 | 0 | 357,900 |
| 2024-12-13 | 0 | 1,509,700 | 0 | 1,397,800 | 0 | 111,900 |
| 2024-12-06 | 5,000 | 1,510,500 | 5,000 | 1,396,700 | 0 | 113,800 |
| 2024-11-29 | 0 | 1,513,900 | 0 | 1,386,900 | 0 | 127,000 |
| 2024-11-22 | 0 | 1,514,600 | 0 | 1,398,300 | 0 | 116,300 |
| 2024-11-15 | 0 | 1,509,800 | 0 | 1,262,200 | 0 | 247,600 |
| 2024-11-08 | 0 | 1,547,400 | 0 | 1,269,700 | 0 | 277,700 |
| 2024-11-01 | 0 | 1,564,400 | 0 | 1,278,400 | 0 | 286,000 |
| 2024-10-25 | 0 | 1,867,100 | 0 | 1,299,300 | 0 | 567,800 |
| 2024-10-18 | 0 | 1,895,300 | 0 | 1,317,400 | 0 | 577,900 |
| 2024-10-11 | 0 | 2,279,700 | 0 | 1,688,500 | 0 | 591,200 |
| 2024-10-04 | 0 | 2,635,200 | 0 | 2,042,700 | 0 | 592,500 |
| 2024-09-27 | 0 | 2,708,000 | 0 | 2,114,400 | 0 | 593,600 |
| 2024-09-20 | 0 | 2,539,100 | 0 | 1,935,000 | 0 | 604,100 |
| 2024-09-13 | 0 | 2,573,600 | 0 | 1,970,300 | 0 | 603,300 |
| 2024-09-06 | 0 | 2,673,800 | 0 | 2,008,600 | 0 | 665,200 |
| 2024-08-30 | 1,300 | 2,664,100 | 1,300 | 2,045,800 | 0 | 618,300 |
| 2024-08-23 | 0 | 2,807,700 | 0 | 2,097,600 | 0 | 710,100 |
| 2024-08-16 | 0 | 2,844,200 | 0 | 2,129,500 | 0 | 714,700 |
| 2024-08-09 | 0 | 3,203,000 | 0 | 2,523,100 | 0 | 679,900 |
| 2024-08-02 | 0 | 3,585,800 | 0 | 2,605,600 | 0 | 980,200 |
| 2024-07-26 | 0 | 3,657,400 | 0 | 2,528,100 | 0 | 1,129,300 |
| 2024-07-19 | 500 | 3,726,400 | 500 | 2,613,000 | 0 | 1,113,400 |
| 2024-07-12 | 0 | 3,670,100 | 0 | 2,593,700 | 0 | 1,076,400 |
| 2024-07-05 | 0 | 3,632,600 | 0 | 2,581,500 | 0 | 1,051,100 |
| 2024-06-28 | 0 | 3,729,800 | 0 | 2,674,500 | 0 | 1,055,300 |
| 2024-06-21 | 0 | 2,979,000 | 0 | 1,942,000 | 0 | 1,037,000 |
| 2024-06-14 | 0 | 2,921,000 | 0 | 1,880,300 | 0 | 1,040,700 |
| 2024-06-07 | 0 | 2,880,600 | 0 | 1,961,700 | 0 | 918,900 |
| 2024-05-31 | 0 | 2,763,300 | 0 | 1,841,000 | 0 | 922,300 |
| 2024-05-24 | 0 | 2,759,800 | 0 | 1,829,100 | 0 | 930,700 |
| 2024-05-17 | 0 | 2,743,000 | 0 | 1,800,000 | 0 | 943,000 |
| 2024-05-10 | 0 | 2,845,600 | 0 | 1,867,400 | 0 | 978,200 |
| 2024-05-02 | 0 | 2,332,500 | 0 | 1,707,200 | 0 | 625,300 |
| 2024-04-26 | 0 | 2,325,800 | 0 | 1,696,100 | 0 | 629,700 |
| 2024-04-19 | 0 | 2,331,100 | 0 | 1,677,300 | 0 | 653,800 |
| 2024-04-12 | 0 | 2,661,700 | 0 | 2,009,100 | 0 | 652,600 |
| 2024-04-05 | 0 | 2,914,200 | 0 | 2,278,300 | 0 | 635,900 |
| 2024-03-29 | 0 | 2,950,200 | 0 | 2,327,600 | 0 | 622,600 |
| 2024-03-22 | 0 | 3,069,500 | 0 | 2,448,300 | 0 | 621,200 |
| 2024-03-15 | 0 | 3,096,400 | 0 | 2,415,900 | 0 | 680,500 |
| 2024-03-08 | 0 | 3,153,600 | 0 | 2,449,100 | 0 | 704,500 |
| 2024-03-01 | 0 | 3,077,400 | 0 | 2,352,300 | 0 | 725,100 |
| 2024-02-22 | 0 | 2,804,300 | 0 | 2,069,700 | 0 | 734,600 |
| 2024-02-16 | 0 | 1,779,200 | 0 | 1,055,800 | 0 | 723,400 |
| 2024-02-09 | 0 | 1,776,200 | 0 | 1,046,300 | 0 | 729,900 |
| 2024-02-02 | 0 | 1,797,600 | 0 | 1,004,000 | 0 | 793,600 |
| 2024-01-26 | 0 | 1,830,000 | 0 | 1,062,600 | 0 | 767,400 |
| 2024-01-19 | 0 | 1,823,300 | 0 | 1,056,200 | 0 | 767,100 |
| 2024-01-12 | 0 | 1,643,100 | 0 | 915,600 | 0 | 727,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9WY | 350 | 2025-02-20 15:20 | ＳＥホールディングス・アンド・インキュベーションズ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100USR2 | 360 | 2024-11-15 16:26 | ＳＥホールディングス・アンド・インキュベーションズ株式会社 | 速水 浩二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UMY4 | 350 | 2024-11-07 15:31 | ＳＥホールディングス・アンド・インキュベーションズ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UKSW | 350 | 2024-11-07 10:03 | ＳＥホールディングス・アンド・インキュベーションズ株式会社 | 速水 浩二 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9478 | 1 | SE Holdings and Incubations Group | 2025-06-06 15:20:41 |
| 9478 | 2 | 2025年05月29日お知らせ第40回定時株主総会招集ご通知及び株主総会資料 | 2025-05-29 09:33:17 |
| 9478 | 2 | 2024-06-24 19:37:43 | |
| 9478 | 2 | 2024-06-16 05:38:25 | |
| 9478 | 2 | IRに関するお問い合わせ – SE Holdings and Incubations Group | 2024-06-15 05:17:49 |
| 9478 | 2 | IRカレンダー – SE Holdings and Incubations Group | 2024-06-15 05:17:47 |
| 9478 | 2 | 財務ハイライト – SE Holdings and Incubations Group | 2024-06-15 05:17:44 |
| 9478 | 2 | 株式概要・株主総会 – SE Holdings and Incubations Group | 2024-06-15 05:17:43 |
| 9478 | 2 | 電子公告 – SE Holdings and Incubations Group | 2024-06-15 05:17:41 |
| 9478 | 2 | 有価証券報告書 – SE Holdings and Incubations Group | 2024-06-15 05:17:40 |