| 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 | 1,132 | 1,150 | 1,122 | 1,136 | 9,900 | 1 | 100% | 100% | 275% | ▲ | 103% | 103% | 103% | 97% | 121% |
| 20250311 | 1,136 | 1,171 | 1,124 | 1,166 | 11,200 | 30 | 103% | 103% | 113% | ▲▲ | 98% | 101% | 100% | 99% | 123% |
| 20250312 | 1,166 | 1,166 | 1,142 | 1,146 | 6,900 | -20 | 98% | 98% | 62% | ▼ | 100% | 101% | 98% | 98% | 118% |
| 20250313 | 1,164 | 1,169 | 1,153 | 1,160 | 3,100 | 14 | 101% | 100% | 45% | ▲ | 101% | 102% | 98% | 99% | 120% |
| 20250314 | 1,151 | 1,165 | 1,151 | 1,165 | 2,300 | 5 | 100% | 101% | 74% | ▲▲ | 100% | 101% | 97% | 99% | 112% |
| 20250317 | 1,168 | 1,175 | 1,161 | 1,172 | 7,800 | 7 | 101% | 100% | 339% | ▲▲▲ | 99% | 100% | 95% | 100% | 112% |
| 20250318 | 1,178 | 1,178 | 1,170 | 1,171 | 4,300 | -1 | 100% | 99% | 55% | ▼ | 100% | 101% | 95% | 100% | 110% |
| 20250319 | 1,168 | 1,169 | 1,168 | 1,168 | 1,500 | -3 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 92% | 99% | 108% |
| 20250321 | 1,173 | 1,173 | 1,165 | 1,170 | 7,300 | 2 | 100% | 100% | 487% | ▲ | 101% | 100% | 90% | 100% | 107% |
| 20250324 | 1,166 | 1,185 | 1,166 | 1,175 | 9,800 | 5 | 100% | 101% | 134% | ▲▲ | 100% | 98% | 89% | 100% | 108% |
| 20250325 | 1,173 | 1,173 | 1,166 | 1,170 | 2,400 | -5 | 100% | 100% | 24% | ▼ | 100% | 97% | 89% | 100% | 106% |
| 20250326 | 1,169 | 1,183 | 1,169 | 1,174 | 9,900 | 4 | 100% | 100% | 413% | ▲ | 100% | 97% | 90% | 100% | 106% |
| 20250327 | 1,161 | 1,172 | 1,161 | 1,162 | 3,700 | -12 | 99% | 100% | 37% | ▼ | 99% | 97% | 90% | 99% | 105% |
| 20250328 | 1,155 | 1,160 | 1,145 | 1,145 | 2,500 | -17 | 99% | 99% | 68% | ▼▼ | 99% | 98% | 91% | 97% | 104% |
| 20250331 | 1,133 | 1,138 | 1,110 | 1,121 | 5,200 | -24 | 98% | 99% | 208% | ▼▼▼ | 101% | 96% | 93% | 95% | 101% |
| 20250401 | 1,120 | 1,129 | 1,119 | 1,129 | 3,700 | 8 | 101% | 101% | 71% | ▲ | 100% | 89% | 92% | 96% | 101% |
| 20250402 | 1,128 | 1,128 | 1,110 | 1,124 | 4,000 | -5 | 100% | 100% | 108% | ▼ | 100% | 92% | 94% | 96% | 100% |
| 20250403 | 1,110 | 1,119 | 1,096 | 1,105 | 14,500 | -19 | 98% | 100% | 363% | ▼▼ | 99% | 94% | 97% | 94% | 100% |
| 20250404 | 1,080 | 1,080 | 1,015 | 1,074 | 35,400 | -31 | 97% | 99% | 244% | ▼▼▼ | 101% | 105% | 105% | 91% | 100% |
| 20250408 | 998 | 1,040 | 998 | 1,009 | 37,800 | -65 | 94% | 101% | 107% | ▼▼▼▼ | 100% | 105% | 112% | 86% | 100% |
| 20250409 | 994 | 1,060 | 984 | 990 | 24,600 | -19 | 98% | 100% | 65% | ▼▼▼▼▼ | 99% | 100% | 108% | 84% | 100% |
| 20250410 | 1,031 | 1,048 | 1,014 | 1,019 | 12,400 | 29 | 103% | 99% | 50% | ▲ | 101% | 100% | 110% | 87% | 103% |
| 20250411 | 1,010 | 1,017 | 989 | 1,017 | 11,900 | -2 | 100% | 101% | 96% | ▼ | 102% | 99% | 109% | 87% | 103% |
| 20250414 | 1,022 | 1,054 | 1,022 | 1,045 | 4,500 | 28 | 103% | 102% | 38% | ▲ | 98% | 96% | 105% | 89% | 106% |
| 20250415 | 1,056 | 1,056 | 998 | 1,033 | 3,100 | -12 | 99% | 98% | 69% | ▼ | 99% | 98% | 108% | 88% | 104% |
| 20250416 | 1,026 | 1,026 | 1,011 | 1,011 | 4,500 | -22 | 98% | 99% | 145% | ▼▼ | 99% | 99% | 109% | 86% | 102% |
| 20250417 | 1,018 | 1,022 | 1,000 | 1,012 | 10,100 | 1 | 100% | 99% | 224% | ▲ | 99% | 100% | 109% | 86% | 102% |
| 20250418 | 1,021 | 1,021 | 1,005 | 1,014 | 8,700 | 2 | 100% | 99% | 86% | ▲▲ | 100% | 102% | 110% | 86% | 102% |
| 20250421 | 1,005 | 1,012 | 1,003 | 1,010 | 3,000 | -4 | 100% | 100% | 34% | ▼ | 101% | 104% | 111% | 86% | 102% |
| 20250422 | 1,000 | 1,014 | 1,000 | 1,005 | 4,500 | -5 | 100% | 101% | 150% | ▼▼ | 100% | 103% | 109% | 86% | 102% |
| 20250423 | 1,014 | 1,022 | 1,006 | 1,009 | 2,500 | 4 | 100% | 100% | 56% | ▲ | 100% | 103% | 110% | 86% | 102% |
| 20250424 | 1,011 | 1,031 | 1,010 | 1,016 | 2,400 | 7 | 101% | 100% | 96% | ▲▲ | 101% | 103% | 109% | 87% | 103% |
| 20250425 | 1,013 | 1,024 | 1,013 | 1,023 | 7,300 | 7 | 101% | 101% | 304% | ▲▲▲ | 101% | 102% | 101% | 89% | 103% |
| 20250428 | 1,028 | 1,036 | 1,024 | 1,036 | 7,800 | 13 | 101% | 101% | 107% | ▲▲▲▲ | 101% | 101% | 101% | 92% | 105% |
| 20250430 | 1,036 | 1,045 | 1,036 | 1,042 | 2,500 | 6 | 101% | 101% | 32% | ▲▲▲▲▲ | 101% | 108% | 102% | 92% | 105% |
| 20250501 | 1,030 | 1,044 | 1,030 | 1,043 | 700 | 1 | 100% | 101% | 28% | ▲▲▲▲▲▲ | 100% | 106% | 100% | 93% | 105% |
| 20250502 | 1,043 | 1,043 | 1,038 | 1,043 | 1,500 | 0 | 100% | 100% | 214% | -- | 101% | 106% | 100% | 94% | 105% |
| 20250507 | 1,045 | 1,056 | 1,039 | 1,051 | 9,800 | 8 | 101% | 101% | 653% | ▲ | 99% | 105% | 99% | 98% | 106% |
| 20250508 | 1,059 | 1,059 | 1,044 | 1,051 | 3,500 | 0 | 100% | 99% | 36% | -- | 106% | 105% | 100% | 100% | 106% |
| 20250509 | 1,051 | 1,109 | 1,051 | 1,109 | 28,800 | 58 | 106% | 106% | 823% | ▲ | 99% | 94% | 96% | 100% | 112% |
| 20250512 | 1,105 | 1,125 | 1,070 | 1,097 | 9,000 | -12 | 99% | 99% | 31% | ▼ | 101% | 94% | 96% | 99% | 109% |
| 20250513 | 1,099 | 1,110 | 1,086 | 1,110 | 6,800 | 13 | 101% | 101% | 76% | ▲ | 100% | 94% | 96% | 100% | 110% |
| 20250514 | 1,105 | 1,106 | 1,091 | 1,102 | 16,900 | -8 | 99% | 100% | 249% | ▼ | 102% | 102% | 104% | 99% | 110% |
| 20250515 | 1,012 | 1,080 | 995 | 1,037 | 359,900 | -65 | 94% | 102% | 2130% | ▼▼ | 101% | 102% | 103% | 93% | 103% |
| 20250516 | 1,021 | 1,041 | 1,011 | 1,036 | 25,100 | -1 | 100% | 101% | 7% | ▼▼▼ | 101% | 101% | 103% | 93% | 103% |
| 20250519 | 1,023 | 1,043 | 1,023 | 1,029 | 5,300 | -7 | 99% | 101% | 21% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 102% |
| 20250520 | 1,040 | 1,040 | 1,035 | 1,037 | 900 | 8 | 101% | 100% | 17% | ▲ | 100% | 101% | 102% | 93% | 103% |
| 20250521 | 1,031 | 1,032 | 1,022 | 1,032 | 5,800 | -5 | 100% | 100% | 644% | ▼ | 102% | 103% | 104% | 93% | 103% |
| 20250522 | 1,013 | 1,037 | 1,010 | 1,037 | 18,900 | 5 | 100% | 102% | 326% | ▲ | 99% | 101% | 102% | 93% | 103% |
| 20250523 | 1,038 | 1,038 | 1,020 | 1,027 | 2,600 | -10 | 99% | 99% | 14% | ▼ | 101% | 101% | 0% | 93% | 102% |
| 20250526 | 1,029 | 1,047 | 1,029 | 1,040 | 10,800 | 13 | 101% | 101% | 415% | ▲ | 103% | 102% | 0% | 94% | 102% |
| 20250527 | 1,015 | 1,055 | 1,015 | 1,043 | 11,800 | 3 | 100% | 103% | 109% | ▲▲ | 100% | 99% | 0% | 94% | 102% |
| 20250528 | 1,047 | 1,053 | 1,033 | 1,048 | 6,800 | 5 | 100% | 100% | 58% | ▲▲▲ | 99% | 100% | 0% | 94% | 102% |
| 20250529 | 1,045 | 1,045 | 1,030 | 1,036 | 6,600 | -12 | 99% | 99% | 97% | ▼ | 100% | 100% | 0% | 93% | 101% |
| 20250530 | 1,036 | 1,039 | 1,035 | 1,039 | 700 | 3 | 100% | 100% | 11% | ▲ | 101% | 103% | 0% | 94% | 101% |
| 20250602 | 1,022 | 1,040 | 1,015 | 1,035 | 9,400 | -4 | 100% | 101% | 1343% | ▼ | 100% | 102% | 0% | 93% | 101% |
| 20250603 | 1,038 | 1,040 | 1,027 | 1,038 | 4,300 | 3 | 100% | 100% | 46% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20250604 | 1,030 | 1,042 | 1,030 | 1,040 | 1,800 | 2 | 100% | 101% | 42% | ▲▲ | 101% | 0% | 0% | 94% | 101% |
| 20250605 | 1,032 | 1,043 | 1,032 | 1,039 | 3,500 | -1 | 100% | 101% | 194% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20250606 | 1,043 | 1,065 | 1,043 | 1,056 | 15,300 | 17 | 102% | 101% | 437% | ▲ | % | % | % | 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 | 389,500 | 0 | 343,600 | 0 | 45,900 |
| 2025-05-23 | 0 | 409,400 | 0 | 360,900 | 0 | 48,500 |
| 2025-05-16 | 0 | 404,300 | 0 | 355,100 | 0 | 49,200 |
| 2025-05-09 | 0 | 360,200 | 0 | 328,300 | 0 | 31,900 |
| 2025-05-02 | 0 | 356,300 | 0 | 320,700 | 0 | 35,600 |
| 2025-04-25 | 0 | 360,300 | 0 | 324,500 | 0 | 35,800 |
| 2025-04-18 | 0 | 363,800 | 0 | 326,000 | 0 | 37,800 |
| 2025-04-11 | 0 | 369,700 | 0 | 327,500 | 0 | 42,200 |
| 2025-04-04 | 0 | 384,200 | 0 | 334,200 | 0 | 50,000 |
| 2025-03-28 | 0 | 386,800 | 0 | 331,800 | 0 | 55,000 |
| 2025-03-21 | 0 | 415,500 | 0 | 349,300 | 0 | 66,200 |
| 2025-03-14 | 0 | 481,500 | 0 | 412,800 | 0 | 68,700 |
| 2025-03-07 | 0 | 476,900 | 0 | 409,100 | 0 | 67,800 |
| 2025-02-28 | 0 | 462,000 | 0 | 399,800 | 0 | 62,200 |
| 2025-02-21 | 0 | 462,500 | 0 | 394,000 | 0 | 68,500 |
| 2025-02-14 | 0 | 459,000 | 0 | 407,000 | 0 | 52,000 |
| 2025-02-07 | 0 | 441,700 | 0 | 409,800 | 0 | 31,900 |
| 2025-01-31 | 0 | 447,000 | 0 | 402,400 | 0 | 44,600 |
| 2025-01-24 | 0 | 438,700 | 0 | 402,100 | 0 | 36,600 |
| 2025-01-17 | 0 | 433,900 | 0 | 397,100 | 0 | 36,800 |
| 2025-01-10 | 0 | 430,400 | 0 | 396,500 | 0 | 33,900 |
| 2024-12-27 | 0 | 421,300 | 0 | 385,100 | 0 | 36,200 |
| 2024-12-20 | 0 | 414,300 | 0 | 381,700 | 0 | 32,600 |
| 2024-12-13 | 0 | 416,100 | 0 | 384,600 | 0 | 31,500 |
| 2024-12-06 | 0 | 436,400 | 0 | 395,800 | 0 | 40,600 |
| 2024-11-29 | 0 | 427,700 | 0 | 395,600 | 0 | 32,100 |
| 2024-11-22 | 0 | 405,000 | 0 | 373,600 | 0 | 31,400 |
| 2024-11-15 | 0 | 418,100 | 0 | 384,400 | 0 | 33,700 |
| 2024-11-08 | 0 | 419,600 | 0 | 392,200 | 0 | 27,400 |
| 2024-11-01 | 0 | 416,100 | 0 | 388,600 | 0 | 27,500 |
| 2024-10-25 | 0 | 416,800 | 0 | 389,200 | 0 | 27,600 |
| 2024-10-18 | 0 | 416,300 | 0 | 390,900 | 0 | 25,400 |
| 2024-10-11 | 0 | 416,800 | 0 | 391,600 | 0 | 25,200 |
| 2024-10-04 | 0 | 418,700 | 0 | 394,100 | 0 | 24,600 |
| 2024-09-27 | 0 | 419,900 | 0 | 393,900 | 0 | 26,000 |
| 2024-09-20 | 0 | 422,500 | 0 | 393,500 | 0 | 29,000 |
| 2024-09-13 | 0 | 418,400 | 0 | 392,600 | 0 | 25,800 |
| 2024-09-06 | 0 | 416,400 | 0 | 391,600 | 0 | 24,800 |
| 2024-08-30 | 0 | 428,800 | 0 | 406,800 | 0 | 22,000 |
| 2024-08-23 | 0 | 430,400 | 0 | 409,200 | 0 | 21,200 |
| 2024-08-16 | 0 | 435,100 | 0 | 413,700 | 0 | 21,400 |
| 2024-08-09 | 0 | 438,600 | 0 | 412,800 | 0 | 25,800 |
| 2024-08-02 | 0 | 431,100 | 0 | 405,900 | 0 | 25,200 |
| 2024-07-26 | 0 | 432,700 | 0 | 407,600 | 0 | 25,100 |
| 2024-07-19 | 0 | 433,800 | 0 | 406,500 | 0 | 27,300 |
| 2024-07-12 | 0 | 434,600 | 0 | 401,100 | 0 | 33,500 |
| 2024-07-05 | 0 | 430,100 | 0 | 397,200 | 0 | 32,900 |
| 2024-06-28 | 0 | 433,500 | 0 | 400,800 | 0 | 32,700 |
| 2024-06-21 | 0 | 371,600 | 0 | 338,300 | 0 | 33,300 |
| 2024-06-14 | 0 | 361,000 | 0 | 326,300 | 0 | 34,700 |
| 2024-06-07 | 0 | 358,400 | 0 | 324,000 | 0 | 34,400 |
| 2024-05-31 | 0 | 346,800 | 0 | 308,600 | 0 | 38,200 |
| 2024-05-24 | 0 | 345,900 | 0 | 311,400 | 0 | 34,500 |
| 2024-05-17 | 0 | 338,800 | 0 | 306,200 | 0 | 32,600 |
| 2024-05-10 | 0 | 340,100 | 0 | 302,600 | 0 | 37,500 |
| 2024-05-02 | 0 | 350,100 | 0 | 316,300 | 0 | 33,800 |
| 2024-04-26 | 0 | 348,100 | 0 | 315,700 | 0 | 32,400 |
| 2024-04-19 | 0 | 347,200 | 0 | 315,800 | 0 | 31,400 |
| 2024-04-12 | 0 | 352,800 | 0 | 326,700 | 0 | 26,100 |
| 2024-04-05 | 0 | 350,200 | 0 | 324,500 | 0 | 25,700 |
| 2024-03-29 | 0 | 333,400 | 0 | 307,600 | 0 | 25,800 |
| 2024-03-22 | 0 | 393,700 | 0 | 364,500 | 0 | 29,200 |
| 2024-03-15 | 0 | 444,900 | 0 | 412,600 | 0 | 32,300 |
| 2024-03-08 | 0 | 430,800 | 0 | 401,100 | 0 | 29,700 |
| 2024-03-01 | 0 | 412,000 | 0 | 383,700 | 0 | 28,300 |
| 2024-02-22 | 0 | 397,800 | 0 | 365,800 | 0 | 32,000 |
| 2024-02-16 | 0 | 387,300 | 0 | 355,500 | 0 | 31,800 |
| 2024-02-09 | 0 | 339,600 | 0 | 308,400 | 0 | 31,200 |
| 2024-02-02 | 0 | 328,900 | 0 | 296,800 | 0 | 32,100 |
| 2024-01-26 | 0 | 326,400 | 0 | 285,800 | 0 | 40,600 |
| 2024-01-19 | 0 | 327,300 | 0 | 287,300 | 0 | 40,000 |
| 2024-01-12 | 0 | 315,500 | 0 | 277,700 | 0 | 37,800 |
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 |
|---|---|---|---|
| 9625 | 1 | 株式会社セレスポ - CERESPO | 2025-06-07 13:21:34 |
| 9625 | 2 | 2025-06-07 13:30:41 | |
| 9625 | 2 | 2025-06-07 13:30:37 | |
| 9625 | 2 | 2025-06-07 13:30:36 | |
| 9625 | 2 | コーポレートレポート｜株式会社セレスポ - CERESPO | 2025-06-07 13:30:12 |
| 9625 | 2 | IRカレンダー｜株式会社セレスポ - CERESPO | 2025-06-07 13:30:11 |
| 9625 | 2 | 2016年12月2日 個人投資家向けIRセミナー 福岡開催のお知らせ｜株式会社セレスポ - CERESPO | 2025-06-07 13:30:09 |
| 9625 | 2 | 個人投資家向けIRセミナー(福岡) に参加しました。｜株式会社セレスポ - CERESPO | 2025-06-07 13:30:05 |
| 9625 | 2 | 「IR TV」に、代表取締役社長稲葉が出演いたしました。｜株式会社セレスポ - CERESPO | 2025-06-07 13:30:04 |
| 9625 | 2 | 賃貸住宅フェア2017in東京 株式投資セミナーへ参加します。｜株式会社セレスポ - CERESPO | 2025-06-07 13:30:03 |