| 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 | 1,819 | 1,823 | 1,808 | 1,810 | 1,200 | -3 | 100% | 100% | 133% | ▼▼ | 100% | 98% | 98% | 99% | 102% |
| 20240925 | 1,838 | 1,838 | 1,821 | 1,830 | 2,000 | 20 | 101% | 100% | 167% | ▲ | 100% | 98% | 98% | 100% | 103% |
| 20240926 | 1,830 | 1,834 | 1,815 | 1,834 | 3,100 | 4 | 100% | 100% | 155% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 1,802 | 1,809 | 1,801 | 1,801 | 700 | -33 | 98% | 100% | 23% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20240930 | 1,781 | 1,801 | 1,780 | 1,799 | 1,800 | -2 | 100% | 101% | 257% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241001 | 1,800 | 1,802 | 1,792 | 1,800 | 700 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241002 | 1,800 | 1,800 | 1,790 | 1,799 | 1,600 | -1 | 100% | 100% | 229% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241003 | 1,796 | 1,799 | 1,785 | 1,798 | 2,700 | -1 | 100% | 100% | 169% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241004 | 1,794 | 1,800 | 1,794 | 1,798 | 3,200 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241007 | 1,800 | 1,806 | 1,791 | 1,795 | 1,200 | -3 | 100% | 100% | 38% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241008 | 1,795 | 1,797 | 1,789 | 1,797 | 1,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241009 | 1,804 | 1,804 | 1,790 | 1,800 | 1,900 | 3 | 100% | 100% | 158% | ▲▲ | 99% | 99% | 100% | 98% | 101% |
| 20241010 | 1,804 | 1,815 | 1,793 | 1,794 | 1,600 | -6 | 100% | 99% | 84% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241011 | 1,800 | 1,808 | 1,788 | 1,801 | 1,000 | 7 | 100% | 100% | 63% | ▲ | 99% | 100% | 100% | 98% | 101% |
| 20241015 | 1,804 | 1,804 | 1,785 | 1,793 | 1,500 | -8 | 100% | 99% | 150% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241016 | 1,787 | 1,797 | 1,787 | 1,793 | 1,000 | 0 | 100% | 100% | 67% | -- | 99% | 99% | 101% | 98% | 101% |
| 20241017 | 1,796 | 1,796 | 1,787 | 1,787 | 900 | -6 | 100% | 99% | 90% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241018 | 1,795 | 1,796 | 1,788 | 1,796 | 800 | 9 | 101% | 100% | 89% | ▲ | 100% | 98% | 101% | 98% | 101% |
| 20241021 | 1,791 | 1,791 | 1,789 | 1,789 | 300 | -7 | 100% | 100% | 38% | ▼ | 99% | 100% | 101% | 98% | 100% |
| 20241022 | 1,786 | 1,786 | 1,761 | 1,775 | 3,400 | -14 | 99% | 99% | 1133% | ▼▼ | 99% | 100% | 101% | 97% | 100% |
| 20241023 | 1,790 | 1,790 | 1,770 | 1,770 | 900 | -5 | 100% | 99% | 26% | ▼▼▼ | 99% | 102% | 102% | 97% | 100% |
| 20241024 | 1,767 | 1,774 | 1,740 | 1,745 | 4,100 | -25 | 99% | 99% | 456% | ▼▼▼▼ | 100% | 103% | 103% | 95% | 100% |
| 20241025 | 1,750 | 1,758 | 1,746 | 1,758 | 1,200 | 13 | 101% | 100% | 29% | ▲ | 103% | 104% | 104% | 98% | 101% |
| 20241028 | 1,740 | 1,787 | 1,740 | 1,785 | 3,900 | 27 | 102% | 103% | 325% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20241029 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | -5 | 100% | 100% | 26% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20241030 | 1,783 | 1,799 | 1,782 | 1,799 | 4,900 | 19 | 101% | 101% | 490% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20241031 | 1,810 | 1,824 | 1,767 | 1,804 | 4,600 | 5 | 100% | 100% | 94% | ▲▲ | 99% | 101% | 100% | 100% | 103% |
| 20241101 | 1,800 | 1,800 | 1,780 | 1,782 | 700 | -22 | 99% | 99% | 15% | ▼ | 99% | 100% | 99% | 99% | 102% |
| 20241105 | 1,815 | 1,815 | 1,772 | 1,805 | 1,900 | 23 | 101% | 99% | 271% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241106 | 1,780 | 1,794 | 1,780 | 1,785 | 3,300 | -20 | 99% | 100% | 174% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20241107 | 1,786 | 1,810 | 1,775 | 1,810 | 7,100 | 25 | 101% | 101% | 215% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241108 | 1,810 | 1,810 | 1,781 | 1,807 | 2,900 | -3 | 100% | 100% | 41% | ▼ | 99% | 100% | 99% | 100% | 104% |
| 20241111 | 1,807 | 1,807 | 1,786 | 1,786 | 2,000 | -21 | 99% | 99% | 69% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241112 | 1,791 | 1,799 | 1,787 | 1,799 | 900 | 13 | 101% | 100% | 45% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241113 | 1,799 | 1,799 | 1,791 | 1,797 | 1,600 | -2 | 100% | 100% | 178% | ▼ | 101% | 99% | 99% | 99% | 103% |
| 20241114 | 1,796 | 1,807 | 1,792 | 1,807 | 2,000 | 10 | 101% | 101% | 125% | ▲ | 99% | 99% | 98% | 100% | 104% |
| 20241115 | 1,807 | 1,807 | 1,790 | 1,790 | 1,400 | -17 | 99% | 99% | 70% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20241118 | 1,788 | 1,788 | 1,782 | 1,784 | 1,500 | -6 | 100% | 100% | 107% | ▼▼ | 100% | 100% | 99% | 99% | 102% |
| 20241119 | 1,788 | 1,790 | 1,784 | 1,784 | 800 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 99% | 99% | 102% |
| 20241120 | 1,784 | 1,785 | 1,783 | 1,785 | 900 | 1 | 100% | 100% | 113% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241121 | 1,784 | 1,788 | 1,780 | 1,788 | 2,400 | 3 | 100% | 100% | 267% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20241122 | 1,786 | 1,786 | 1,783 | 1,783 | 1,500 | -5 | 100% | 100% | 63% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241125 | 1,780 | 1,785 | 1,779 | 1,785 | 2,500 | 2 | 100% | 100% | 167% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241126 | 1,785 | 1,788 | 1,785 | 1,785 | 1,400 | 0 | 100% | 100% | 56% | -- | 101% | 100% | 99% | 99% | 100% |
| 20241127 | 1,782 | 1,791 | 1,782 | 1,791 | 1,300 | 6 | 100% | 101% | 93% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241128 | 1,789 | 1,793 | 1,781 | 1,786 | 3,200 | -5 | 100% | 100% | 246% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241129 | 1,778 | 1,783 | 1,769 | 1,779 | 3,800 | -7 | 100% | 100% | 119% | ▼▼ | 101% | 101% | 100% | 98% | 100% |
| 20241202 | 1,758 | 1,777 | 1,758 | 1,777 | 3,100 | -2 | 100% | 101% | 82% | ▼▼▼ | 100% | 99% | 99% | 98% | 100% |
| 20241203 | 1,780 | 1,782 | 1,761 | 1,775 | 5,100 | -2 | 100% | 100% | 165% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241204 | 1,762 | 1,770 | 1,762 | 1,770 | 1,300 | -5 | 100% | 100% | 25% | ▼▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241205 | 1,772 | 1,772 | 1,760 | 1,769 | 2,500 | -1 | 100% | 100% | 192% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241206 | 1,760 | 1,760 | 1,751 | 1,759 | 3,600 | -10 | 99% | 100% | 144% | ▼▼▼▼▼▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241209 | 1,756 | 1,770 | 1,756 | 1,767 | 3,800 | 8 | 100% | 101% | 106% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 1,767 | 1,770 | 1,765 | 1,770 | 3,100 | 3 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 1,765 | 1,765 | 1,762 | 1,762 | 800 | -8 | 100% | 100% | 26% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 1,764 | 1,765 | 1,761 | 1,765 | 2,300 | 3 | 100% | 100% | 288% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241213 | 1,765 | 1,766 | 1,760 | 1,764 | 3,900 | -1 | 100% | 100% | 170% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 1,765 | 1,765 | 1,754 | 1,760 | 5,300 | -4 | 100% | 100% | 136% | ▼▼ | 99% | 100% | 0% | 98% | 100% |
| 20241217 | 1,760 | 1,760 | 1,750 | 1,751 | 6,900 | -9 | 99% | 99% | 130% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,750 | 1,755 | 1,745 | 1,753 | 3,900 | 2 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,753 | 1,755 | 1,750 | 1,750 | 2,200 | -3 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,755 | 1,763 | 1,749 | 1,759 | 1,800 | 9 | 101% | 100% | 82% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 34,700 | 0 | 18,900 | 0 | 15,800 |
| 2024-12-06 | 0 | 34,800 | 0 | 18,800 | 0 | 16,000 |
| 2024-11-29 | 0 | 35,300 | 0 | 19,300 | 0 | 16,000 |
| 2024-11-22 | 0 | 34,500 | 0 | 18,800 | 0 | 15,700 |
| 2024-11-15 | 0 | 35,100 | 0 | 19,000 | 0 | 16,100 |
| 2024-11-08 | 0 | 36,200 | 0 | 19,300 | 0 | 16,900 |
| 2024-11-01 | 0 | 33,200 | 0 | 18,000 | 0 | 15,200 |
| 2024-10-25 | 0 | 30,500 | 0 | 18,100 | 0 | 12,400 |
| 2024-10-18 | 0 | 28,900 | 0 | 17,100 | 0 | 11,800 |
| 2024-10-11 | 0 | 29,700 | 0 | 17,400 | 0 | 12,300 |
| 2024-10-04 | 0 | 28,400 | 0 | 17,200 | 0 | 11,200 |
| 2024-09-27 | 0 | 26,800 | 0 | 18,300 | 0 | 8,500 |
| 2024-09-20 | 0 | 26,100 | 0 | 17,200 | 0 | 8,900 |
| 2024-09-13 | 0 | 27,000 | 0 | 17,200 | 0 | 9,800 |
| 2024-09-06 | 0 | 28,500 | 0 | 18,700 | 0 | 9,800 |
| 2024-08-30 | 0 | 28,200 | 0 | 18,900 | 0 | 9,300 |
| 2024-08-23 | 0 | 28,300 | 0 | 19,200 | 0 | 9,100 |
| 2024-08-16 | 0 | 28,800 | 0 | 19,200 | 0 | 9,600 |
| 2024-08-09 | 0 | 25,100 | 0 | 17,700 | 0 | 7,400 |
| 2024-08-02 | 0 | 26,700 | 0 | 19,100 | 0 | 7,600 |
| 2024-07-26 | 0 | 28,800 | 0 | 19,800 | 0 | 9,000 |
| 2024-07-19 | 0 | 30,500 | 0 | 19,900 | 0 | 10,600 |
| 2024-07-12 | 0 | 33,400 | 0 | 22,800 | 0 | 10,600 |
| 2024-07-05 | 0 | 34,100 | 0 | 23,300 | 0 | 10,800 |
| 2024-06-28 | 0 | 33,400 | 0 | 21,800 | 0 | 11,600 |
| 2024-06-21 | 0 | 30,800 | 0 | 22,400 | 0 | 8,400 |
| 2024-06-14 | 0 | 29,400 | 0 | 20,400 | 0 | 9,000 |
| 2024-06-07 | 0 | 29,000 | 0 | 19,700 | 0 | 9,300 |
| 2024-05-31 | 0 | 29,500 | 0 | 20,500 | 0 | 9,000 |
| 2024-05-24 | 0 | 28,900 | 0 | 19,500 | 0 | 9,400 |
| 2024-05-17 | 0 | 33,700 | 0 | 25,400 | 0 | 8,300 |
| 2024-05-10 | 0 | 35,900 | 0 | 27,600 | 0 | 8,300 |
| 2024-05-02 | 0 | 35,900 | 0 | 27,600 | 0 | 8,300 |
| 2024-04-26 | 0 | 34,200 | 0 | 25,500 | 0 | 8,700 |
| 2024-04-19 | 0 | 34,000 | 0 | 24,700 | 0 | 9,300 |
| 2024-04-12 | 0 | 34,200 | 0 | 24,700 | 0 | 9,500 |
| 2024-04-05 | 0 | 33,500 | 0 | 24,400 | 0 | 9,100 |
| 2024-03-29 | 0 | 33,400 | 0 | 24,400 | 0 | 9,000 |
| 2024-03-22 | 0 | 31,600 | 0 | 22,500 | 0 | 9,100 |
| 2024-03-15 | 0 | 29,900 | 0 | 22,400 | 0 | 7,500 |
| 2024-03-08 | 0 | 29,800 | 0 | 22,400 | 0 | 7,400 |
| 2024-03-01 | 0 | 29,800 | 0 | 22,400 | 0 | 7,400 |
| 2024-02-22 | 0 | 28,900 | 0 | 22,000 | 0 | 6,900 |
| 2024-02-16 | 0 | 26,900 | 0 | 20,600 | 0 | 6,300 |
| 2024-02-09 | 0 | 23,900 | 0 | 18,500 | 0 | 5,400 |
| 2024-02-02 | 0 | 24,600 | 0 | 18,400 | 0 | 6,200 |
| 2024-01-26 | 0 | 23,900 | 0 | 18,500 | 0 | 5,400 |
| 2024-01-19 | 0 | 24,700 | 0 | 19,300 | 0 | 5,400 |
| 2024-01-12 | 0 | 25,700 | 0 | 19,000 | 0 | 6,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:30 | セゾンテクノロジー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240918 | 15:30 | セゾンテクノロジー | 業績予想の修正に関するお知らせ |
| 20240731 | 15:30 | セゾンテクノロジー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240618 | 15:30 | セゾンテクノロジー | 支配株主等に関する事項について |
| 20240530 | 15:30 | セゾンテクノロジー | （訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240530 | 15:30 | セゾンテクノロジー | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240513 | 15:30 | セゾンテクノロジー | （訂正）「個別決算における前事業年度の実績値との差異に関するお知らせ」の一部訂正について |
| 20240417 | 15:30 | セゾンテクノロジー | 受注損失引当金の追加計上に関するお知らせ |
| 20240319 | 16:00 | セゾン情報 | 株式の売出し並びに株式会社メルコホールディングスとの資本業務提携契約の変更並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 20240318 | 15:30 | セゾン情報 | （開示事項の変更）「人事異動に関するお知らせ」の一部変更について |
| 20240221 | 15:30 | セゾン情報 | 人事異動に関するお知らせ |
| 20240131 | 15:30 | セゾン情報 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBU5 | 350 | 2024-09-05 10:11 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
| S100UBP3 | 360 | 2024-09-05 09:29 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBNE | 360 | 2024-09-04 15:07 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBMH | 350 | 2024-09-04 12:28 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
| S100U4YL | 350 | 2024-07-31 15:51 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
| S100TJWU | 360 | 2024-06-05 14:32 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TJT5 | 350 | 2024-06-03 15:49 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
| S100TBVG | 360 | 2024-04-26 17:02 | 株式会社セゾン情報システムズ | 株式会社メルコホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100T4MB | 350 | 2024-03-26 16:09 | 株式会社セゾン情報システムズ | 株式会社メルコホールディングス | 変更報告書 |
| S100T1VV | 350 | 2024-03-26 15:44 | 株式会社セゾン情報システムズ | ＳＴＭ ＨＥＲＩＴＡＧＥ ＰＴＥ． ＬＴＤ． | 大量保有報告書 |
| S100T2SI | 350 | 2024-03-26 15:34 | 株式会社セゾン情報システムズ | 株式会社メルコグループ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9640 | 1 | Home :: セゾンテクノロジー | 2024-12-21 15:25:29 |
| 9640 | 2 | 「第19回 日経IR・個人投資家フェア2024」当社会社説明会動画を公開 :: セゾンテクノロジー | 2024-09-06 22:30:48 |
| 9640 | 2 | 「第19回 日経IR・個人投資家フェア2024」に参加し、 会社説明会を実施します。 :: セゾンテクノロジー | 2024-08-06 23:32:14 |
| 9640 | 2 | 2024-06-21 21:45:46 | |
| 9640 | 2 | IR情報 :: セゾンテクノロジー | 2024-06-18 10:21:03 |
| 9640 | 2 | トップメッセージ :: セゾンテクノロジー | 2024-06-14 22:24:51 |
| 9640 | 2 | IR関連リンク :: セゾンテクノロジー | 2024-06-14 22:24:49 |
| 9640 | 2 | よくあるご質問 :: セゾンテクノロジー | 2024-06-14 22:24:44 |
| 9640 | 2 | IRトピックス一覧 :: セゾンテクノロジー | 2024-06-14 22:24:42 |
| 9640 | 2 | RSS配信について :: セゾンテクノロジー | 2024-06-14 22:24:39 |