| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 99% | 103% |
| 20241008 | 912 | 919 | 910 | 912 | 2,400 | 0 | 100% | 100% | 185% | -- | 101% | 100% | 99% | 99% | 103% |
| 20241009 | 912 | 919 | 912 | 919 | 2,400 | 7 | 101% | 101% | 100% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241010 | 919 | 919 | 911 | 917 | 1,000 | -2 | 100% | 100% | 42% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20241011 | 919 | 919 | 919 | 919 | 100 | 2 | 100% | 100% | 10% | ▲ | 99% | 99% | 101% | 99% | 104% |
| 20241015 | 919 | 919 | 913 | 914 | 600 | -5 | 99% | 99% | 600% | ▼ | 99% | 99% | 101% | 99% | 103% |
| 20241016 | 915 | 915 | 901 | 905 | 3,300 | -9 | 99% | 99% | 550% | ▼▼ | 100% | 99% | 103% | 98% | 102% |
| 20241017 | 910 | 913 | 902 | 909 | 3,000 | 4 | 100% | 100% | 91% | ▲ | 100% | 99% | 107% | 98% | 103% |
| 20241018 | 905 | 908 | 903 | 906 | 3,300 | -3 | 100% | 100% | 110% | ▼ | 100% | 99% | 109% | 98% | 101% |
| 20241021 | 900 | 912 | 900 | 901 | 2,700 | -5 | 99% | 100% | 82% | ▼▼ | 101% | 99% | 110% | 98% | 101% |
| 20241022 | 896 | 904 | 893 | 904 | 2,800 | 3 | 100% | 101% | 104% | ▲ | 100% | 100% | 110% | 98% | 101% |
| 20241023 | 891 | 900 | 891 | 893 | 1,900 | -11 | 99% | 100% | 68% | ▼ | 100% | 100% | 111% | 97% | 100% |
| 20241024 | 895 | 895 | 893 | 893 | 400 | 0 | 100% | 100% | 21% | -- | 98% | 101% | 111% | 97% | 100% |
| 20241025 | 894 | 894 | 878 | 879 | 7,400 | -14 | 98% | 98% | 1850% | ▼ | 102% | 103% | 113% | 95% | 100% |
| 20241028 | 875 | 896 | 870 | 890 | 5,000 | 11 | 101% | 102% | 68% | ▲ | 101% | 101% | 112% | 96% | 101% |
| 20241029 | 887 | 895 | 883 | 895 | 1,700 | 5 | 101% | 101% | 34% | ▲▲ | 100% | 100% | 110% | 97% | 102% |
| 20241030 | 897 | 899 | 888 | 893 | 4,100 | -2 | 100% | 100% | 241% | ▼ | 100% | 100% | 110% | 97% | 102% |
| 20241031 | 899 | 899 | 898 | 899 | 700 | 6 | 101% | 100% | 17% | ▲ | 100% | 101% | 110% | 98% | 102% |
| 20241101 | 899 | 899 | 886 | 896 | 3,100 | -3 | 100% | 100% | 443% | ▼ | 99% | 103% | 110% | 97% | 102% |
| 20241105 | 900 | 901 | 871 | 893 | 8,600 | -3 | 100% | 99% | 277% | ▼▼ | 100% | 104% | 111% | 97% | 102% |
| 20241106 | 893 | 895 | 893 | 895 | 500 | 2 | 100% | 100% | 6% | ▲ | 100% | 103% | 110% | 97% | 102% |
| 20241107 | 900 | 903 | 900 | 903 | 900 | 8 | 101% | 100% | 180% | ▲▲ | 101% | 104% | 109% | 98% | 103% |
| 20241108 | 903 | 909 | 895 | 909 | 7,100 | 6 | 101% | 101% | 789% | ▲▲▲ | 101% | 106% | 108% | 99% | 103% |
| 20241111 | 913 | 929 | 909 | 925 | 9,000 | 16 | 102% | 101% | 127% | ▲▲▲▲ | 100% | 106% | 106% | 100% | 105% |
| 20241112 | 928 | 935 | 918 | 925 | 5,200 | 0 | 100% | 100% | 58% | -- | 99% | 106% | 106% | 100% | 105% |
| 20241113 | 929 | 940 | 918 | 920 | 15,400 | -5 | 99% | 99% | 296% | ▼ | 102% | 106% | 106% | 99% | 105% |
| 20241114 | 925 | 943 | 915 | 939 | 26,200 | 19 | 102% | 102% | 170% | ▲ | 104% | 106% | 106% | 100% | 107% |
| 20241115 | 930 | 970 | 925 | 965 | 25,800 | 26 | 103% | 104% | 98% | ▲▲ | 100% | 101% | 100% | 100% | 110% |
| 20241118 | 980 | 1,010 | 970 | 983 | 22,000 | 18 | 102% | 100% | 85% | ▲▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20241119 | 983 | 998 | 973 | 979 | 10,800 | -4 | 100% | 100% | 49% | ▼ | 100% | 101% | 100% | 100% | 111% |
| 20241120 | 978 | 981 | 975 | 978 | 2,800 | -1 | 100% | 100% | 26% | ▼▼ | 101% | 101% | 101% | 99% | 111% |
| 20241121 | 979 | 990 | 978 | 990 | 7,000 | 12 | 101% | 101% | 250% | ▲ | 99% | 100% | 100% | 100% | 113% |
| 20241122 | 989 | 989 | 980 | 983 | 10,400 | -7 | 99% | 99% | 149% | ▼ | 101% | 101% | 102% | 99% | 112% |
| 20241125 | 977 | 995 | 977 | 983 | 9,300 | 0 | 100% | 101% | 89% | -- | 101% | 102% | 103% | 99% | 110% |
| 20241126 | 968 | 985 | 968 | 979 | 21,100 | -4 | 100% | 101% | 227% | ▼ | 101% | 100% | 102% | 99% | 110% |
| 20241127 | 978 | 985 | 978 | 985 | 1,500 | 6 | 101% | 101% | 7% | ▲ | 101% | 101% | 102% | 99% | 110% |
| 20241128 | 975 | 987 | 975 | 980 | 7,600 | -5 | 99% | 101% | 507% | ▼ | 101% | 99% | 101% | 99% | 110% |
| 20241129 | 980 | 987 | 979 | 985 | 5,800 | 5 | 101% | 101% | 76% | ▲ | 101% | 99% | 102% | 99% | 110% |
| 20241202 | 970 | 985 | 970 | 978 | 15,500 | -7 | 99% | 101% | 267% | ▼ | 100% | 97% | 101% | 99% | 110% |
| 20241203 | 980 | 983 | 980 | 981 | 9,000 | 3 | 100% | 100% | 58% | ▲ | 99% | 98% | 102% | 99% | 110% |
| 20241204 | 977 | 979 | 950 | 966 | 7,600 | -15 | 98% | 99% | 84% | ▼ | 99% | 100% | 102% | 98% | 107% |
| 20241205 | 966 | 966 | 947 | 956 | 6,900 | -10 | 99% | 99% | 91% | ▼▼ | 100% | 103% | 104% | 97% | 105% |
| 20241206 | 953 | 959 | 948 | 950 | 4,800 | -6 | 99% | 100% | 70% | ▼▼▼ | 99% | 103% | 0% | 96% | 103% |
| 20241209 | 953 | 955 | 941 | 947 | 3,600 | -3 | 100% | 99% | 75% | ▼▼▼▼ | 102% | 103% | 0% | 96% | 103% |
| 20241210 | 947 | 973 | 947 | 962 | 3,400 | 15 | 102% | 102% | 94% | ▲ | 99% | 100% | 0% | 97% | 105% |
| 20241211 | 975 | 975 | 965 | 968 | 4,600 | 6 | 101% | 99% | 135% | ▲▲ | 101% | 102% | 0% | 98% | 103% |
| 20241212 | 973 | 986 | 971 | 979 | 16,900 | 11 | 101% | 101% | 367% | ▲▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241213 | 984 | 984 | 973 | 980 | 5,900 | 1 | 100% | 100% | 35% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241216 | 978 | 982 | 969 | 974 | 6,900 | -6 | 99% | 100% | 117% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241217 | 977 | 991 | 974 | 978 | 10,400 | 4 | 100% | 100% | 151% | ▲ | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 981 | 1,000 | 959 | 993 | 33,200 | 15 | 102% | 101% | 319% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241219 | 993 | 998 | 983 | 987 | 17,900 | -6 | 99% | 99% | 54% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20241220 | 983 | 994 | 982 | 988 | 7,100 | 1 | 100% | 101% | 40% | ▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 16:00 | セレスポ | 独占禁止法違反事件における控訴の提起について |
| 20241219 | 16:00 | セレスポ | 特別損失の計上について |
| 20241218 | 16:00 | セレスポ | 独占禁止法違反被告事件における判決について |
| 20241113 | 16:00 | セレスポ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 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 | 2024-12-21 15:25:18 |
| 9625 | 2 | 2024-12-21 15:31:57 | |
| 9625 | 2 | 2024-12-21 15:31:53 | |
| 9625 | 2 | 2024-12-21 15:31:52 | |
| 9625 | 2 | コーポレートレポート｜株式会社セレスポ - CERESPO | 2024-12-21 15:31:27 |
| 9625 | 2 | IRカレンダー｜株式会社セレスポ - CERESPO | 2024-12-21 15:31:26 |
| 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 | 2024-12-21 15:31:24 |
| 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 | 2024-12-21 15:31:22 |
| 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 | 2024-12-21 15:31:21 |
| 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 | 2024-12-21 15:31:19 |