| 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 | 1,809 | 1,812 | 1,801 | 1,801 | 2,500 | -4 | 100% | 100% | 109% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250311 | 1,798 | 1,802 | 1,797 | 1,800 | 600 | -1 | 100% | 100% | 24% | ▼▼ | 101% | 102% | 102% | 99% | 101% |
| 20250312 | 1,771 | 1,810 | 1,771 | 1,793 | 5,800 | -7 | 100% | 101% | 967% | ▼▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20250313 | 1,793 | 1,812 | 1,793 | 1,795 | 2,800 | 2 | 100% | 100% | 48% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20250314 | 1,802 | 1,802 | 1,798 | 1,802 | 2,900 | 7 | 100% | 100% | 104% | ▲▲ | 100% | 100% | 98% | 99% | 101% |
| 20250317 | 1,809 | 1,809 | 1,800 | 1,802 | 3,000 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 98% | 99% | 101% |
| 20250318 | 1,802 | 1,811 | 1,800 | 1,800 | 1,400 | -2 | 100% | 100% | 47% | ▼ | 101% | 100% | 97% | 99% | 101% |
| 20250319 | 1,800 | 1,817 | 1,800 | 1,817 | 900 | 17 | 101% | 101% | 64% | ▲ | 100% | 100% | 96% | 100% | 102% |
| 20250321 | 1,817 | 1,820 | 1,806 | 1,818 | 2,100 | 1 | 100% | 100% | 233% | ▲▲ | 99% | 99% | 96% | 100% | 102% |
| 20250324 | 1,827 | 1,827 | 1,810 | 1,810 | 2,600 | -8 | 100% | 99% | 124% | ▼ | 100% | 99% | 96% | 100% | 102% |
| 20250325 | 1,810 | 1,812 | 1,808 | 1,808 | 1,400 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 98% | 96% | 99% | 102% |
| 20250326 | 1,808 | 1,809 | 1,803 | 1,808 | 1,100 | 0 | 100% | 100% | 79% | -- | 100% | 98% | 96% | 99% | 102% |
| 20250327 | 1,815 | 1,815 | 1,802 | 1,808 | 2,500 | 0 | 100% | 100% | 227% | -- | 102% | 100% | 99% | 99% | 102% |
| 20250328 | 1,771 | 1,800 | 1,763 | 1,800 | 1,200 | -8 | 100% | 102% | 48% | ▼ | 99% | 98% | 98% | 99% | 101% |
| 20250331 | 1,794 | 1,794 | 1,772 | 1,772 | 800 | -28 | 98% | 99% | 67% | ▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20250401 | 1,773 | 1,785 | 1,771 | 1,772 | 1,000 | 0 | 100% | 100% | 125% | -- | 98% | 97% | 99% | 97% | 100% |
| 20250402 | 1,802 | 1,802 | 1,763 | 1,770 | 3,800 | -2 | 100% | 98% | 380% | ▼ | 99% | 97% | 101% | 97% | 100% |
| 20250403 | 1,763 | 1,763 | 1,750 | 1,753 | 4,700 | -17 | 99% | 99% | 124% | ▼▼ | 100% | 98% | 102% | 96% | 100% |
| 20250404 | 1,753 | 1,795 | 1,701 | 1,749 | 7,100 | -4 | 100% | 100% | 151% | ▼▼▼ | 101% | 100% | 103% | 96% | 100% |
| 20250408 | 1,733 | 1,750 | 1,698 | 1,750 | 700 | 1 | 100% | 101% | 10% | ▲ | 101% | 104% | 107% | 96% | 100% |
| 20250409 | 1,670 | 1,680 | 1,670 | 1,680 | 1,900 | -70 | 96% | 101% | 271% | ▼ | 96% | 97% | 101% | 92% | 100% |
| 20250410 | 1,780 | 1,780 | 1,710 | 1,710 | 1,800 | 30 | 102% | 96% | 95% | ▲ | 101% | 102% | 107% | 94% | 102% |
| 20250411 | 1,701 | 1,726 | 1,701 | 1,726 | 300 | 16 | 101% | 101% | 17% | ▲▲ | 99% | 100% | 104% | 95% | 103% |
| 20250414 | 1,745 | 1,750 | 1,723 | 1,730 | 1,600 | 4 | 100% | 99% | 533% | ▲▲▲ | 100% | 101% | 105% | 95% | 103% |
| 20250415 | 1,731 | 1,731 | 1,730 | 1,730 | 1,900 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 106% | 95% | 103% |
| 20250416 | 1,721 | 1,732 | 1,720 | 1,728 | 500 | -2 | 100% | 100% | 26% | ▼ | 101% | 101% | 105% | 95% | 103% |
| 20250417 | 1,729 | 1,740 | 1,729 | 1,740 | 800 | 12 | 101% | 101% | 160% | ▲ | 100% | 101% | 105% | 96% | 104% |
| 20250418 | 1,740 | 1,741 | 1,740 | 1,740 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 105% | 96% | 104% |
| 20250421 | 1,741 | 1,741 | 1,741 | 1,741 | 1,200 | 1 | 100% | 100% | 400% | ▲ | 99% | 101% | 104% | 96% | 104% |
| 20250422 | 1,755 | 1,755 | 1,735 | 1,735 | 800 | -6 | 100% | 99% | 67% | ▼ | 100% | 103% | 105% | 96% | 103% |
| 20250423 | 1,735 | 1,752 | 1,735 | 1,740 | 300 | 5 | 100% | 100% | 38% | ▲ | 100% | 102% | 104% | 96% | 104% |
| 20250424 | 1,753 | 1,810 | 1,740 | 1,750 | 9,800 | 10 | 101% | 100% | 3267% | ▲▲ | 99% | 100% | 102% | 97% | 104% |
| 20250425 | 1,784 | 1,784 | 1,761 | 1,761 | 600 | 11 | 101% | 99% | 6% | ▲▲▲ | 99% | 100% | 102% | 98% | 105% |
| 20250428 | 1,785 | 1,785 | 1,764 | 1,764 | 1,800 | 3 | 100% | 99% | 300% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 105% |
| 20250430 | 1,765 | 1,789 | 1,765 | 1,789 | 400 | 25 | 101% | 101% | 22% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250501 | 1,783 | 1,785 | 1,765 | 1,785 | 500 | -4 | 100% | 100% | 125% | ▼ | 100% | 102% | 101% | 100% | 106% |
| 20250502 | 1,789 | 1,792 | 1,768 | 1,785 | 1,500 | 0 | 100% | 100% | 300% | -- | 101% | 103% | 102% | 100% | 106% |
| 20250507 | 1,771 | 1,825 | 1,771 | 1,781 | 2,600 | -4 | 100% | 101% | 173% | ▼ | 100% | 102% | 102% | 100% | 106% |
| 20250508 | 1,781 | 1,791 | 1,781 | 1,788 | 700 | 7 | 100% | 100% | 27% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20250509 | 1,792 | 1,800 | 1,790 | 1,790 | 5,700 | 2 | 100% | 100% | 814% | ▲▲ | 102% | 101% | 101% | 100% | 107% |
| 20250512 | 1,796 | 1,823 | 1,796 | 1,823 | 3,800 | 33 | 102% | 102% | 67% | ▲▲▲ | 98% | 99% | 99% | 100% | 107% |
| 20250513 | 1,830 | 1,832 | 1,791 | 1,800 | 2,300 | -23 | 99% | 98% | 61% | ▼ | 101% | 100% | 101% | 99% | 104% |
| 20250514 | 1,795 | 1,850 | 1,792 | 1,819 | 5,300 | 19 | 101% | 101% | 230% | ▲ | 98% | 99% | 100% | 100% | 105% |
| 20250515 | 1,823 | 1,823 | 1,791 | 1,791 | 1,600 | -28 | 98% | 98% | 30% | ▼ | 100% | 98% | 100% | 98% | 104% |
| 20250516 | 1,818 | 1,818 | 1,818 | 1,818 | 200 | 27 | 102% | 100% | 13% | ▲ | 100% | 99% | 101% | 100% | 105% |
| 20250519 | 1,801 | 1,801 | 1,800 | 1,800 | 500 | -18 | 99% | 100% | 250% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20250520 | 1,800 | 1,818 | 1,800 | 1,800 | 500 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 101% | 99% | 104% |
| 20250521 | 1,800 | 1,801 | 1,782 | 1,782 | 900 | -18 | 99% | 99% | 180% | ▼ | 98% | 99% | 99% | 98% | 103% |
| 20250522 | 1,817 | 1,820 | 1,783 | 1,785 | 1,200 | 3 | 100% | 98% | 133% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20250523 | 1,784 | 1,784 | 1,784 | 1,784 | 300 | -1 | 100% | 100% | 25% | ▼ | 100% | 102% | 0% | 98% | 103% |
| 20250526 | 1,769 | 1,769 | 1,769 | 1,769 | 800 | -15 | 99% | 100% | 267% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 1,809 | 1,809 | 1,801 | 1,801 | 600 | 32 | 102% | 100% | 75% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250528 | 1,808 | 1,808 | 1,803 | 1,807 | 700 | 6 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20250529 | 1,810 | 1,810 | 1,807 | 1,808 | 900 | 1 | 100% | 100% | 129% | ▲▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20250530 | 1,824 | 1,824 | 1,809 | 1,809 | 2,900 | 1 | 100% | 99% | 322% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250602 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | -9 | 100% | 100% | 45% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20250603 | 1,795 | 1,815 | 1,792 | 1,815 | 4,600 | 15 | 101% | 101% | 354% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20250604 | 1,806 | 1,820 | 1,806 | 1,820 | 700 | 5 | 100% | 101% | 15% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 1,813 | 1,821 | 1,806 | 1,806 | 400 | -14 | 99% | 100% | 57% | ▼ | % | % | % | 99% | 102% |
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 | 23,600 | 0 | 19,700 | 0 | 3,900 |
| 2025-05-23 | 0 | 24,200 | 0 | 19,600 | 0 | 4,600 |
| 2025-05-16 | 0 | 24,700 | 0 | 19,600 | 0 | 5,100 |
| 2025-05-09 | 0 | 24,700 | 0 | 19,000 | 0 | 5,700 |
| 2025-05-02 | 0 | 22,900 | 0 | 19,200 | 0 | 3,700 |
| 2025-04-25 | 0 | 22,900 | 0 | 19,200 | 0 | 3,700 |
| 2025-04-18 | 0 | 22,900 | 0 | 18,800 | 0 | 4,100 |
| 2025-04-11 | 0 | 22,900 | 0 | 18,500 | 0 | 4,400 |
| 2025-04-04 | 0 | 24,100 | 0 | 19,100 | 0 | 5,000 |
| 2025-03-28 | 0 | 26,600 | 0 | 20,700 | 0 | 5,900 |
| 2025-03-21 | 0 | 27,900 | 0 | 21,300 | 0 | 6,600 |
| 2025-03-14 | 0 | 28,800 | 0 | 21,200 | 0 | 7,600 |
| 2025-03-07 | 0 | 27,600 | 0 | 21,200 | 0 | 6,400 |
| 2025-02-28 | 0 | 28,000 | 0 | 21,400 | 0 | 6,600 |
| 2025-02-21 | 0 | 28,300 | 0 | 21,800 | 0 | 6,500 |
| 2025-02-14 | 0 | 29,300 | 0 | 22,200 | 0 | 7,100 |
| 2025-02-07 | 0 | 30,500 | 0 | 22,200 | 0 | 8,300 |
| 2025-01-31 | 0 | 34,000 | 0 | 21,900 | 0 | 12,100 |
| 2025-01-24 | 0 | 31,700 | 0 | 21,500 | 0 | 10,200 |
| 2025-01-17 | 0 | 32,700 | 0 | 21,400 | 0 | 11,300 |
| 2025-01-10 | 0 | 32,800 | 0 | 21,100 | 0 | 11,700 |
| 2024-12-27 | 0 | 36,400 | 0 | 20,500 | 0 | 15,900 |
| 2024-12-20 | 0 | 36,400 | 0 | 20,800 | 0 | 15,600 |
| 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 |
|---|---|---|---|
| 20250318 | 15:30 | セゾンテクノロジー | （開示事項の変更）「執行体制に関するお知らせ」の一部変更について |
| 20250218 | 15:30 | セゾンテクノロジー | 執行体制に関するお知らせ |
| 20250130 | 15:30 | セゾンテクノロジー | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 02:21:52 |
| 9640 | 2 | 2025-05-13 17:30:34 | |
| 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 |