| 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 | 1,795 | 1,835 | 1,795 | 1,827 | 62,800 | 49 | 103% | 102% | 108% | ▲ | 102% | 104% | 103% | 95% | 107% |
| 20240925 | 1,828 | 1,868 | 1,816 | 1,864 | 78,800 | 37 | 102% | 102% | 125% | ▲▲ | 101% | 101% | 100% | 97% | 109% |
| 20240926 | 1,884 | 1,896 | 1,845 | 1,895 | 108,100 | 31 | 102% | 101% | 137% | ▲▲▲ | 100% | 99% | 99% | 99% | 111% |
| 20240927 | 1,906 | 1,928 | 1,900 | 1,909 | 77,700 | 14 | 101% | 100% | 72% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 112% |
| 20240930 | 1,852 | 1,894 | 1,831 | 1,870 | 65,000 | -39 | 98% | 101% | 84% | ▼ | 102% | 100% | 99% | 98% | 109% |
| 20241001 | 1,874 | 1,906 | 1,874 | 1,905 | 42,900 | 35 | 102% | 102% | 66% | ▲ | 99% | 99% | 97% | 100% | 111% |
| 20241002 | 1,905 | 1,908 | 1,871 | 1,878 | 57,800 | -27 | 99% | 99% | 135% | ▼ | 97% | 99% | 97% | 98% | 110% |
| 20241003 | 1,900 | 1,912 | 1,846 | 1,846 | 68,400 | -32 | 98% | 97% | 118% | ▼▼ | 101% | 102% | 99% | 97% | 108% |
| 20241004 | 1,851 | 1,878 | 1,851 | 1,876 | 46,900 | 30 | 102% | 101% | 69% | ▲ | 98% | 98% | 96% | 98% | 110% |
| 20241007 | 1,916 | 1,918 | 1,882 | 1,883 | 52,200 | 7 | 100% | 98% | 111% | ▲▲ | 100% | 101% | 101% | 99% | 110% |
| 20241008 | 1,869 | 1,884 | 1,855 | 1,863 | 55,200 | -20 | 99% | 100% | 106% | ▼ | 101% | 101% | 104% | 98% | 109% |
| 20241009 | 1,863 | 1,894 | 1,863 | 1,888 | 25,500 | 25 | 101% | 101% | 46% | ▲ | 99% | 98% | 102% | 99% | 110% |
| 20241010 | 1,897 | 1,898 | 1,869 | 1,874 | 26,500 | -14 | 99% | 99% | 104% | ▼ | 99% | 98% | 104% | 98% | 108% |
| 20241011 | 1,874 | 1,878 | 1,855 | 1,864 | 30,100 | -10 | 99% | 99% | 114% | ▼▼ | 101% | 98% | 105% | 98% | 105% |
| 20241015 | 1,876 | 1,889 | 1,868 | 1,889 | 32,300 | 25 | 101% | 101% | 107% | ▲ | 99% | 98% | 106% | 99% | 106% |
| 20241016 | 1,878 | 1,898 | 1,862 | 1,862 | 43,500 | -27 | 99% | 99% | 135% | ▼ | 98% | 97% | 107% | 98% | 105% |
| 20241017 | 1,862 | 1,878 | 1,813 | 1,823 | 38,800 | -39 | 98% | 98% | 89% | ▼▼ | 100% | 98% | 109% | 95% | 103% |
| 20241018 | 1,840 | 1,846 | 1,820 | 1,839 | 31,000 | 16 | 101% | 100% | 80% | ▲ | 100% | 98% | 109% | 96% | 103% |
| 20241021 | 1,841 | 1,859 | 1,834 | 1,841 | 29,700 | 2 | 100% | 100% | 96% | ▲▲ | 98% | 97% | 111% | 96% | 104% |
| 20241022 | 1,853 | 1,856 | 1,800 | 1,807 | 32,700 | -34 | 98% | 98% | 110% | ▼ | 100% | 99% | 115% | 95% | 100% |
| 20241023 | 1,807 | 1,814 | 1,788 | 1,798 | 26,400 | -9 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 116% | 94% | 100% |
| 20241024 | 1,798 | 1,807 | 1,780 | 1,801 | 41,100 | 3 | 100% | 100% | 156% | ▲ | 99% | 102% | 118% | 94% | 100% |
| 20241025 | 1,790 | 1,804 | 1,747 | 1,766 | 43,400 | -35 | 98% | 99% | 106% | ▼ | 102% | 103% | 119% | 93% | 100% |
| 20241028 | 1,766 | 1,799 | 1,734 | 1,796 | 44,000 | 30 | 102% | 102% | 101% | ▲ | 100% | 103% | 118% | 94% | 102% |
| 20241029 | 1,795 | 1,817 | 1,780 | 1,794 | 15,900 | -2 | 100% | 100% | 36% | ▼ | 101% | 104% | 117% | 94% | 102% |
| 20241030 | 1,809 | 1,836 | 1,797 | 1,819 | 74,700 | 25 | 101% | 101% | 470% | ▲ | 100% | 107% | 116% | 96% | 103% |
| 20241031 | 1,812 | 1,828 | 1,807 | 1,811 | 42,900 | -8 | 100% | 100% | 57% | ▼ | 100% | 107% | 117% | 96% | 103% |
| 20241101 | 1,811 | 1,828 | 1,792 | 1,813 | 30,800 | 2 | 100% | 100% | 72% | ▲ | 101% | 107% | 115% | 96% | 103% |
| 20241105 | 1,829 | 1,877 | 1,829 | 1,847 | 55,100 | 34 | 102% | 101% | 179% | ▲▲ | 101% | 106% | 114% | 98% | 105% |
| 20241106 | 1,859 | 1,891 | 1,855 | 1,880 | 37,100 | 33 | 102% | 101% | 67% | ▲▲▲ | 103% | 105% | 112% | 100% | 106% |
| 20241107 | 1,886 | 1,938 | 1,886 | 1,938 | 44,700 | 58 | 103% | 103% | 120% | ▲▲▲▲ | 100% | 102% | 108% | 100% | 110% |
| 20241108 | 1,950 | 1,980 | 1,943 | 1,943 | 54,900 | 5 | 100% | 100% | 123% | ▲▲▲▲▲ | 101% | 103% | 105% | 100% | 110% |
| 20241111 | 1,943 | 1,969 | 1,936 | 1,956 | 27,200 | 13 | 101% | 101% | 50% | ▲▲▲▲▲▲ | 100% | 101% | 104% | 100% | 111% |
| 20241112 | 1,976 | 1,999 | 1,974 | 1,978 | 38,900 | 22 | 101% | 100% | 143% | ▲▲▲▲▲▲▲ | 99% | 103% | 103% | 100% | 112% |
| 20241113 | 1,997 | 2,013 | 1,976 | 1,986 | 50,600 | 8 | 100% | 99% | 130% | ▲▲▲▲▲▲▲▲ | 99% | 104% | 103% | 100% | 112% |
| 20241114 | 1,995 | 1,995 | 1,954 | 1,967 | 41,800 | -19 | 99% | 99% | 83% | ▼ | 101% | 105% | 103% | 99% | 111% |
| 20241115 | 1,986 | 2,011 | 1,980 | 1,998 | 41,300 | 31 | 102% | 101% | 99% | ▲ | 99% | 106% | 103% | 100% | 113% |
| 20241118 | 1,990 | 1,998 | 1,965 | 1,973 | 33,000 | -25 | 99% | 99% | 80% | ▼ | 104% | 107% | 104% | 99% | 112% |
| 20241119 | 1,973 | 2,065 | 1,973 | 2,049 | 61,300 | 76 | 104% | 104% | 186% | ▲ | 101% | 99% | 100% | 100% | 116% |
| 20241120 | 2,049 | 2,090 | 2,049 | 2,070 | 75,900 | 21 | 101% | 101% | 124% | ▲▲ | 100% | 98% | 98% | 100% | 117% |
| 20241121 | 2,088 | 2,116 | 2,088 | 2,088 | 101,400 | 18 | 101% | 100% | 134% | ▲▲▲ | 101% | 96% | 98% | 100% | 118% |
| 20241122 | 2,094 | 2,131 | 2,088 | 2,110 | 91,200 | 22 | 101% | 101% | 90% | ▲▲▲▲ | 96% | 95% | 97% | 100% | 119% |
| 20241125 | 2,118 | 2,123 | 2,022 | 2,028 | 104,000 | -82 | 96% | 96% | 114% | ▼ | 101% | 101% | 99% | 96% | 113% |
| 20241126 | 2,022 | 2,053 | 2,013 | 2,038 | 64,500 | 10 | 100% | 101% | 62% | ▲ | 99% | 100% | 98% | 97% | 114% |
| 20241127 | 2,038 | 2,039 | 1,994 | 2,009 | 53,300 | -29 | 99% | 99% | 83% | ▼ | 100% | 100% | 98% | 95% | 111% |
| 20241128 | 2,013 | 2,032 | 2,010 | 2,011 | 37,400 | 2 | 100% | 100% | 70% | ▲ | 99% | 100% | 98% | 95% | 111% |
| 20241129 | 2,011 | 2,019 | 1,989 | 1,991 | 36,800 | -20 | 99% | 99% | 98% | ▼ | 101% | 101% | 97% | 94% | 110% |
| 20241202 | 2,024 | 2,042 | 2,003 | 2,042 | 77,100 | 51 | 103% | 101% | 210% | ▲ | 99% | 100% | 96% | 97% | 111% |
| 20241203 | 2,044 | 2,047 | 2,009 | 2,023 | 52,600 | -19 | 99% | 99% | 68% | ▼ | 99% | 101% | 97% | 96% | 108% |
| 20241204 | 2,023 | 2,025 | 1,985 | 2,004 | 75,200 | -19 | 99% | 99% | 143% | ▼▼ | 100% | 99% | 95% | 95% | 103% |
| 20241205 | 2,024 | 2,025 | 2,004 | 2,017 | 60,100 | 13 | 101% | 100% | 80% | ▲ | 101% | 99% | 96% | 96% | 104% |
| 20241206 | 2,017 | 2,050 | 2,000 | 2,038 | 57,100 | 21 | 101% | 101% | 95% | ▲▲ | 101% | 95% | 0% | 97% | 104% |
| 20241209 | 2,038 | 2,071 | 2,026 | 2,050 | 100,300 | 12 | 101% | 101% | 176% | ▲▲▲ | 98% | 98% | 0% | 97% | 104% |
| 20241210 | 2,000 | 2,007 | 1,948 | 1,967 | 157,900 | -83 | 96% | 98% | 157% | ▼ | 102% | 99% | 0% | 93% | 100% |
| 20241211 | 1,975 | 2,021 | 1,945 | 2,005 | 102,300 | 38 | 102% | 102% | 65% | ▲ | 96% | 97% | 0% | 95% | 102% |
| 20241212 | 2,020 | 2,020 | 1,940 | 1,940 | 82,000 | -65 | 97% | 96% | 80% | ▼ | 101% | 104% | 0% | 92% | 100% |
| 20241213 | 1,900 | 1,925 | 1,890 | 1,920 | 84,800 | -20 | 99% | 101% | 103% | ▼▼ | 102% | 100% | 0% | 91% | 100% |
| 20241216 | 1,920 | 1,967 | 1,910 | 1,951 | 54,500 | 31 | 102% | 102% | 64% | ▲ | 99% | 98% | 0% | 92% | 102% |
| 20241217 | 1,968 | 1,974 | 1,924 | 1,941 | 34,500 | -10 | 99% | 99% | 63% | ▼ | 101% | 0% | 0% | 92% | 101% |
| 20241218 | 1,941 | 1,979 | 1,936 | 1,967 | 35,500 | 26 | 101% | 101% | 103% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241219 | 1,927 | 1,956 | 1,911 | 1,929 | 28,300 | -38 | 98% | 100% | 80% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 1,934 | 1,966 | 1,919 | 1,927 | 140,000 | -2 | 100% | 100% | 495% | ▼▼ | % | % | % | 94% | 100% |
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 | 8,400 | 66,700 | 1,800 | 40,600 | 6,600 | 26,100 |
| 2024-12-06 | 15,500 | 61,200 | 3,000 | 39,500 | 12,500 | 21,700 |
| 2024-11-29 | 13,700 | 56,300 | 3,100 | 36,500 | 10,600 | 19,800 |
| 2024-11-22 | 14,100 | 56,500 | 4,400 | 36,300 | 9,700 | 20,200 |
| 2024-11-15 | 7,100 | 59,600 | 3,800 | 37,300 | 3,300 | 22,300 |
| 2024-11-08 | 4,100 | 67,400 | 1,100 | 38,500 | 3,000 | 28,900 |
| 2024-11-01 | 4,100 | 70,500 | 1,100 | 41,900 | 3,000 | 28,600 |
| 2024-10-25 | 2,300 | 73,500 | 1,100 | 43,600 | 1,200 | 29,900 |
| 2024-10-18 | 2,600 | 69,400 | 1,000 | 40,700 | 1,600 | 28,700 |
| 2024-10-11 | 2,700 | 70,200 | 1,100 | 40,700 | 1,600 | 29,500 |
| 2024-10-04 | 3,000 | 69,200 | 1,100 | 40,800 | 1,900 | 28,400 |
| 2024-09-27 | 4,000 | 73,600 | 1,100 | 40,200 | 2,900 | 33,400 |
| 2024-09-20 | 2,800 | 77,600 | 1,200 | 40,200 | 1,600 | 37,400 |
| 2024-09-13 | 2,900 | 78,400 | 1,100 | 38,900 | 1,800 | 39,500 |
| 2024-09-06 | 3,300 | 83,700 | 2,100 | 38,900 | 1,200 | 44,800 |
| 2024-08-30 | 3,800 | 75,200 | 2,000 | 38,700 | 1,800 | 36,500 |
| 2024-08-23 | 3,600 | 75,200 | 2,000 | 37,100 | 1,600 | 38,100 |
| 2024-08-16 | 4,100 | 75,000 | 2,000 | 37,600 | 2,100 | 37,400 |
| 2024-08-09 | 3,100 | 87,300 | 1,000 | 49,100 | 2,100 | 38,200 |
| 2024-08-02 | 4,400 | 95,300 | 100 | 47,900 | 4,300 | 47,400 |
| 2024-07-26 | 30,600 | 92,000 | 100 | 47,800 | 30,500 | 44,200 |
| 2024-07-19 | 34,200 | 84,200 | 200 | 49,300 | 34,000 | 34,900 |
| 2024-07-12 | 36,500 | 83,800 | 200 | 49,600 | 36,300 | 34,200 |
| 2024-07-05 | 55,100 | 87,700 | 3,100 | 50,300 | 52,000 | 37,400 |
| 2024-06-28 | 80,500 | 91,800 | 4,600 | 50,400 | 75,900 | 41,400 |
| 2024-06-21 | 81,600 | 96,100 | 4,400 | 51,800 | 77,200 | 44,300 |
| 2024-06-14 | 95,100 | 95,500 | 4,000 | 54,100 | 91,100 | 41,400 |
| 2024-06-07 | 24,000 | 115,000 | 1,600 | 56,100 | 22,400 | 58,900 |
| 2024-05-31 | 11,300 | 105,400 | 100 | 56,000 | 11,200 | 49,400 |
| 2024-05-24 | 15,500 | 107,500 | 200 | 61,800 | 15,300 | 45,700 |
| 2024-05-17 | 16,400 | 115,000 | 100 | 67,400 | 16,300 | 47,600 |
| 2024-05-10 | 16,000 | 124,700 | 100 | 70,700 | 15,900 | 54,000 |
| 2024-05-02 | 10,700 | 146,000 | 0 | 74,700 | 10,700 | 71,300 |
| 2024-04-26 | 11,400 | 156,600 | 0 | 77,200 | 11,400 | 79,400 |
| 2024-04-19 | 5,900 | 182,000 | 0 | 91,000 | 5,900 | 91,000 |
| 2024-04-12 | 2,600 | 217,900 | 0 | 97,000 | 2,600 | 120,900 |
| 2024-04-05 | 800 | 258,500 | 0 | 115,100 | 800 | 143,400 |
| 2024-03-29 | 1,100 | 247,000 | 0 | 113,300 | 1,100 | 133,700 |
| 2024-03-22 | 900 | 244,900 | 0 | 103,400 | 900 | 141,500 |
| 2024-03-15 | 2,700 | 234,600 | 0 | 92,100 | 2,700 | 142,500 |
| 2024-03-08 | 12,300 | 173,800 | 1,600 | 65,800 | 10,700 | 108,000 |
| 2024-03-01 | 4,400 | 104,500 | 400 | 65,000 | 4,000 | 39,500 |
| 2024-02-22 | 4,500 | 111,600 | 500 | 63,100 | 4,000 | 48,500 |
| 2024-02-16 | 1,600 | 119,200 | 300 | 69,300 | 1,300 | 49,900 |
| 2024-02-09 | 1,800 | 124,500 | 300 | 71,100 | 1,500 | 53,400 |
| 2024-02-02 | 8,200 | 139,200 | 100 | 71,700 | 8,100 | 67,500 |
| 2024-01-26 | 27,300 | 134,900 | 1,200 | 71,000 | 26,100 | 63,900 |
| 2024-01-19 | 10,400 | 147,800 | 300 | 71,300 | 10,100 | 76,500 |
| 2024-01-12 | 3,600 | 205,000 | 100 | 113,000 | 3,500 | 92,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 15:30 | シーイーシー | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241209 | 15:30 | シーイーシー | データセンター事業の再編に伴う特別損失の計上および通期業績予想の修正に関するお知らせ |
| 20241203 | 15:30 | シーイーシー | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | シーイーシー | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | シーイーシー | 自己株式の取得状況に関するお知らせ |
| 20240930 | 15:00 | シーイーシー | 社外取締役の辞任に関するお知らせ |
| 20240925 | 15:00 | シーイーシー | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240909 | 15:00 | シーイーシー | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240903 | 15:00 | シーイーシー | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | シーイーシー | 自己株式の取得状況に関するお知らせ |
| 20240702 | 15:00 | シーイーシー | 自己株式の取得状況に関するお知らせ |
| 20240607 | 15:00 | シーイーシー | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:00 | シーイーシー | 自己株式取得に係る事項の決定および自己株式の消却に係る事項の決定に関するお知らせ |
| 20240325 | 17:00 | シーイーシー | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240308 | 15:00 | シーイーシー | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240308 | 15:00 | シーイーシー | 剰余金の配当（期末配当）に 関するお知らせ |
| 20240308 | 15:00 | シーイーシー | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9JX | 350 | 2024-08-22 14:54 | 株式会社シーイーシー | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9692 | 1 | 株式会社シーイーシー | 2024-12-21 15:25:55 |
| 9692 | 2 | 決算説明会資料｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:21 |
| 9692 | 2 | 報告書｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:20 |
| 9692 | 2 | 有価証券報告書｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:19 |
| 9692 | 2 | 決算短信｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:18 |
| 9692 | 2 | 2024年1月期 決算説明会 | 2024-06-19 11:47:17 |
| 9692 | 2 | 自己株式取得に係る事項の決定および自己株式の消却に係る事項の決定に関するお知らせ（PDF：82 KB） | 2024-06-18 23:02:15 |
| 9692 | 2 | ESGの取り組み｜株式会社シーイーシー | 2024-06-18 10:21:50 |
| 9692 | 2 | 2023年1月期 決算短信を掲示（PDF：335 KB） | 2024-06-16 06:45:52 |
| 9692 | 2 | 2023年1月期 決算説明会補足資料を掲示（PDF：2.1 MB） | 2024-06-16 06:45:51 |