| 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 | 996 | 1,007 | 996 | 999 | 5,600 | -4 | 100% | 100% | 41% | ▼ | 100% | 101% | 95% | 99% | 100% |
| 20240726 | 999 | 1,004 | 998 | 1,001 | 2,300 | 2 | 100% | 100% | 41% | ▲ | 101% | 98% | 95% | 99% | 101% |
| 20240729 | 1,001 | 1,008 | 1,001 | 1,007 | 5,200 | 6 | 101% | 101% | 226% | ▲▲ | 100% | 94% | 95% | 100% | 101% |
| 20240730 | 1,005 | 1,008 | 1,005 | 1,008 | 4,100 | 1 | 100% | 100% | 79% | ▲▲▲ | 100% | 89% | 95% | 100% | 101% |
| 20240731 | 1,005 | 1,007 | 995 | 1,005 | 6,000 | -3 | 100% | 100% | 146% | ▼ | 98% | 90% | 96% | 100% | 101% |
| 20240801 | 996 | 1,003 | 958 | 980 | 25,700 | -25 | 98% | 98% | 428% | ▼▼ | 98% | 92% | 99% | 97% | 100% |
| 20240802 | 965 | 976 | 940 | 941 | 14,400 | -39 | 96% | 98% | 56% | ▼▼▼ | 90% | 102% | 106% | 93% | 100% |
| 20240805 | 900 | 930 | 809 | 812 | 32,000 | -129 | 86% | 90% | 222% | ▼▼▼▼ | 99% | 102% | 106% | 80% | 100% |
| 20240806 | 902 | 913 | 865 | 895 | 20,200 | 83 | 110% | 99% | 63% | ▲ | 100% | 106% | 106% | 89% | 110% |
| 20240807 | 895 | 908 | 879 | 891 | 8,200 | -4 | 100% | 100% | 41% | ▼ | 100% | 107% | 107% | 88% | 110% |
| 20240808 | 891 | 897 | 888 | 888 | 5,600 | -3 | 100% | 100% | 68% | ▼▼ | 103% | 107% | 106% | 88% | 109% |
| 20240809 | 889 | 920 | 889 | 920 | 10,400 | 32 | 104% | 103% | 186% | ▲ | 100% | 104% | 103% | 91% | 113% |
| 20240813 | 908 | 920 | 905 | 905 | 6,700 | -15 | 98% | 100% | 64% | ▼ | 105% | 104% | 103% | 90% | 111% |
| 20240814 | 909 | 965 | 909 | 950 | 10,200 | 45 | 105% | 105% | 152% | ▲ | 100% | 100% | 99% | 94% | 117% |
| 20240815 | 953 | 954 | 938 | 951 | 1,500 | 1 | 100% | 100% | 15% | ▲▲ | 99% | 99% | 98% | 94% | 117% |
| 20240816 | 956 | 956 | 944 | 944 | 2,200 | -7 | 99% | 99% | 147% | ▼ | 99% | 101% | 98% | 94% | 116% |
| 20240819 | 944 | 955 | 931 | 931 | 7,700 | -13 | 99% | 99% | 350% | ▼▼ | 101% | 101% | 99% | 92% | 115% |
| 20240820 | 938 | 959 | 938 | 949 | 5,600 | 18 | 102% | 101% | 73% | ▲ | 100% | 99% | 97% | 94% | 117% |
| 20240821 | 946 | 947 | 914 | 946 | 4,500 | -3 | 100% | 100% | 80% | ▼ | 101% | 100% | 96% | 94% | 117% |
| 20240822 | 942 | 951 | 940 | 947 | 3,000 | 1 | 100% | 101% | 67% | ▲ | 101% | 99% | 96% | 94% | 117% |
| 20240823 | 945 | 952 | 938 | 952 | 1,000 | 5 | 101% | 101% | 33% | ▲▲ | 100% | 100% | 96% | 94% | 117% |
| 20240826 | 937 | 949 | 927 | 938 | 6,000 | -14 | 99% | 100% | 600% | ▼ | 101% | 100% | 97% | 93% | 116% |
| 20240827 | 930 | 942 | 930 | 938 | 2,900 | 0 | 100% | 101% | 48% | -- | 100% | 99% | 97% | 93% | 116% |
| 20240828 | 937 | 938 | 931 | 938 | 1,600 | 0 | 100% | 100% | 55% | -- | 100% | 99% | 97% | 93% | 116% |
| 20240829 | 937 | 939 | 937 | 939 | 1,300 | 1 | 100% | 100% | 81% | ▲ | 99% | 97% | 96% | 96% | 116% |
| 20240830 | 939 | 949 | 928 | 934 | 2,300 | -5 | 99% | 99% | 177% | ▼ | 99% | 97% | 97% | 98% | 115% |
| 20240902 | 931 | 934 | 924 | 925 | 4,200 | -9 | 99% | 99% | 183% | ▼▼ | 100% | 97% | 100% | 97% | 114% |
| 20240903 | 927 | 928 | 918 | 926 | 900 | 1 | 100% | 100% | 21% | ▲ | 100% | 99% | 101% | 97% | 104% |
| 20240904 | 915 | 921 | 906 | 915 | 11,700 | -11 | 99% | 100% | 1300% | ▼ | 100% | 99% | 102% | 96% | 103% |
| 20240905 | 908 | 919 | 901 | 907 | 12,100 | -8 | 99% | 100% | 103% | ▼▼ | 99% | 99% | 102% | 95% | 102% |
| 20240906 | 909 | 909 | 896 | 896 | 5,800 | -11 | 99% | 99% | 48% | ▼▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20240909 | 896 | 905 | 868 | 890 | 18,300 | -6 | 99% | 99% | 316% | ▼▼▼▼ | 101% | 101% | 103% | 93% | 100% |
| 20240910 | 895 | 902 | 892 | 902 | 2,000 | 12 | 101% | 101% | 11% | ▲ | 99% | 100% | 102% | 95% | 101% |
| 20240911 | 902 | 905 | 888 | 892 | 4,400 | -10 | 99% | 99% | 220% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20240912 | 902 | 902 | 902 | 902 | 500 | 10 | 101% | 100% | 11% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20240913 | 902 | 903 | 901 | 901 | 1,800 | -1 | 100% | 100% | 360% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20240917 | 906 | 910 | 897 | 901 | 5,200 | 0 | 100% | 99% | 289% | -- | 98% | 99% | 101% | 95% | 101% |
| 20240918 | 907 | 911 | 885 | 885 | 5,500 | -16 | 98% | 98% | 106% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20240919 | 899 | 903 | 889 | 895 | 4,300 | 10 | 101% | 100% | 78% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20240920 | 901 | 904 | 898 | 904 | 1,200 | 9 | 101% | 100% | 28% | ▲▲ | 100% | 101% | 102% | 95% | 102% |
| 20240924 | 897 | 909 | 886 | 895 | 5,200 | -9 | 99% | 100% | 433% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20240925 | 898 | 907 | 898 | 902 | 2,300 | 7 | 101% | 100% | 44% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20240926 | 902 | 906 | 901 | 905 | 2,200 | 3 | 100% | 100% | 96% | ▲▲ | 101% | 104% | 103% | 96% | 102% |
| 20240927 | 892 | 910 | 888 | 903 | 7,200 | -2 | 100% | 101% | 327% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20240930 | 897 | 899 | 889 | 899 | 1,000 | -4 | 100% | 100% | 14% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20241001 | 900 | 902 | 893 | 902 | 1,300 | 3 | 100% | 100% | 130% | ▲ | 102% | 101% | 101% | 97% | 102% |
| 20241002 | 903 | 924 | 892 | 924 | 4,500 | 22 | 102% | 102% | 346% | ▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20241003 | 914 | 925 | 912 | 915 | 3,100 | -9 | 99% | 100% | 69% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20241004 | 910 | 928 | 908 | 911 | 2,800 | -4 | 100% | 100% | 90% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241007 | 916 | 916 | 910 | 912 | 1,300 | 1 | 100% | 100% | 46% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241008 | 912 | 919 | 910 | 912 | 2,400 | 0 | 100% | 100% | 185% | -- | 101% | 100% | 0% | 99% | 103% |
| 20241009 | 912 | 919 | 912 | 919 | 2,400 | 7 | 101% | 101% | 100% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241010 | 919 | 919 | 911 | 917 | 1,000 | -2 | 100% | 100% | 42% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241011 | 919 | 919 | 919 | 919 | 100 | 2 | 100% | 100% | 10% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241015 | 919 | 919 | 913 | 914 | 600 | -5 | 99% | 99% | 600% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241016 | 915 | 915 | 901 | 905 | 3,300 | -9 | 99% | 99% | 550% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241017 | 910 | 913 | 902 | 909 | 3,000 | 4 | 100% | 100% | 91% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 905 | 908 | 903 | 906 | 3,300 | -3 | 100% | 100% | 110% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 900 | 912 | 900 | 901 | 2,700 | -5 | 99% | 100% | 82% | ▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241022 | 896 | 904 | 893 | 904 | 2,800 | 3 | 100% | 101% | 104% | ▲ | % | % | % | 98% | 101% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:10 | セレスポ | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240717 | 15:10 | セレスポ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 15:10 | セレスポ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240628 | 15:10 | セレスポ | 支配株主等に関する事項について |
| 20240628 | 15:10 | セレスポ | 非上場の親会社等の決算情報について |
| 20240618 | 15:10 | セレスポ | 役員の異動に関するお知らせ |
| 20240618 | 17:00 | セレスポ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:10 | セレスポ | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240423 | 15:10 | セレスポ | 代表取締役の異動および役員人事に関するお知らせ |
| 20240214 | 11:00 | セレスポ | 自己株式立会外買付取引（ToSTNeT-3）による 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240214 | 11:00 | セレスポ | その他の関係会社の異動に関するお知らせ |
| 20240214 | 17:55 | セレスポ | (訂正)「その他の関係会社の異動に関するお知らせ」の一部訂正について |
| 20240213 | 16:00 | セレスポ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 15:10 | セレスポ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:10 | セレスポ | 業績予想の修正に関するお知らせ |
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 | 2024-10-23 05:27:41 |
| 9625 | 2 | 2024-10-23 05:32:05 | |
| 9625 | 2 | 2024-10-23 05:32:02 | |
| 9625 | 2 | 2024-10-23 05:32:00 | |
| 9625 | 2 | IRカレンダー｜株式会社セレスポ - CERESPO | 2024-10-23 05:31:36 |
| 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 | 2024-10-23 05:31:34 |
| 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 | 2024-10-23 05:31:32 |
| 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 | 2024-10-23 05:31:31 |
| 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 | 2024-10-23 05:31:29 |
| 9625 | 2 | 2017年8月24日個人投資家向けIRセミナー 仙台開催のお知らせ｜株式会社セレスポ - CERESPO | 2024-10-23 05:31:28 |