| 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 | 1,986 | 2,011 | 1,965 | 1,972 | 101,500 | -38 | 98% | 99% | 126% | ▼▼ | 99% | 100% | 96% | 91% | 100% |
| 20240726 | 1,971 | 1,986 | 1,948 | 1,953 | 68,900 | -19 | 99% | 99% | 68% | ▼▼▼ | 99% | 96% | 96% | 91% | 100% |
| 20240729 | 1,985 | 1,985 | 1,945 | 1,966 | 160,100 | 13 | 101% | 99% | 232% | ▲ | 98% | 91% | 98% | 93% | 101% |
| 20240730 | 1,958 | 1,958 | 1,919 | 1,921 | 100,100 | -45 | 98% | 98% | 63% | ▼ | 102% | 91% | 100% | 91% | 100% |
| 20240731 | 1,919 | 1,966 | 1,901 | 1,966 | 77,600 | 45 | 102% | 102% | 78% | ▲ | 97% | 90% | 98% | 93% | 102% |
| 20240801 | 1,950 | 1,950 | 1,897 | 1,901 | 97,500 | -65 | 97% | 97% | 126% | ▼ | 97% | 95% | 104% | 90% | 100% |
| 20240802 | 1,840 | 1,841 | 1,774 | 1,777 | 116,300 | -124 | 93% | 97% | 119% | ▼▼ | 91% | 102% | 112% | 85% | 100% |
| 20240805 | 1,703 | 1,708 | 1,548 | 1,548 | 119,200 | -229 | 87% | 91% | 102% | ▼▼▼ | 104% | 105% | 115% | 74% | 100% |
| 20240806 | 1,668 | 1,769 | 1,668 | 1,742 | 158,900 | 194 | 113% | 104% | 133% | ▲ | 103% | 103% | 112% | 83% | 113% |
| 20240807 | 1,702 | 1,803 | 1,674 | 1,753 | 138,200 | 11 | 101% | 103% | 87% | ▲▲ | 101% | 102% | 111% | 84% | 113% |
| 20240808 | 1,717 | 1,782 | 1,702 | 1,740 | 106,300 | -13 | 99% | 101% | 77% | ▼ | 97% | 102% | 108% | 83% | 112% |
| 20240809 | 1,780 | 1,780 | 1,691 | 1,725 | 108,600 | -15 | 99% | 97% | 102% | ▼▼ | 101% | 107% | 111% | 82% | 111% |
| 20240813 | 1,725 | 1,753 | 1,718 | 1,747 | 67,600 | 22 | 101% | 101% | 62% | ▲ | 100% | 105% | 109% | 83% | 113% |
| 20240814 | 1,760 | 1,775 | 1,745 | 1,753 | 71,500 | 6 | 100% | 100% | 106% | ▲▲ | 100% | 107% | 110% | 84% | 113% |
| 20240815 | 1,745 | 1,766 | 1,721 | 1,753 | 92,000 | 0 | 100% | 100% | 129% | -- | 103% | 106% | 108% | 84% | 113% |
| 20240816 | 1,777 | 1,829 | 1,777 | 1,823 | 95,100 | 70 | 104% | 103% | 103% | ▲ | 101% | 104% | 105% | 88% | 118% |
| 20240819 | 1,823 | 1,854 | 1,818 | 1,838 | 123,700 | 15 | 101% | 101% | 130% | ▲▲ | 100% | 102% | 103% | 90% | 119% |
| 20240820 | 1,856 | 1,871 | 1,843 | 1,853 | 79,300 | 15 | 101% | 100% | 64% | ▲▲▲ | 101% | 104% | 102% | 91% | 120% |
| 20240821 | 1,839 | 1,868 | 1,838 | 1,862 | 49,200 | 9 | 100% | 101% | 62% | ▲▲▲▲ | 100% | 101% | 99% | 93% | 120% |
| 20240822 | 1,887 | 1,914 | 1,872 | 1,887 | 62,100 | 25 | 101% | 100% | 126% | ▲▲▲▲▲ | 100% | 100% | 98% | 96% | 122% |
| 20240823 | 1,892 | 1,896 | 1,863 | 1,884 | 51,200 | -3 | 100% | 100% | 82% | ▼ | 101% | 102% | 99% | 96% | 122% |
| 20240826 | 1,871 | 1,904 | 1,852 | 1,896 | 59,400 | 12 | 101% | 101% | 116% | ▲ | 99% | 98% | 96% | 96% | 122% |
| 20240827 | 1,936 | 1,942 | 1,902 | 1,910 | 72,500 | 14 | 101% | 99% | 122% | ▲▲ | 99% | 100% | 99% | 97% | 123% |
| 20240828 | 1,923 | 1,929 | 1,882 | 1,898 | 53,800 | -12 | 99% | 99% | 74% | ▼ | 100% | 101% | 100% | 97% | 123% |
| 20240829 | 1,900 | 1,923 | 1,889 | 1,899 | 53,500 | 1 | 100% | 100% | 99% | ▲ | 100% | 99% | 101% | 99% | 123% |
| 20240830 | 1,899 | 1,911 | 1,891 | 1,902 | 73,400 | 3 | 100% | 100% | 137% | ▲▲ | 100% | 98% | 100% | 100% | 123% |
| 20240902 | 1,905 | 1,911 | 1,884 | 1,899 | 52,100 | -3 | 100% | 100% | 71% | ▼ | 101% | 98% | 100% | 99% | 123% |
| 20240903 | 1,900 | 1,920 | 1,892 | 1,914 | 41,000 | 15 | 101% | 101% | 79% | ▲ | 100% | 98% | 102% | 100% | 111% |
| 20240904 | 1,874 | 1,901 | 1,863 | 1,872 | 65,300 | -42 | 98% | 100% | 159% | ▼ | 100% | 93% | 102% | 98% | 109% |
| 20240905 | 1,875 | 1,909 | 1,862 | 1,875 | 66,700 | 3 | 100% | 100% | 102% | ▲ | 98% | 94% | 100% | 98% | 109% |
| 20240906 | 1,900 | 1,902 | 1,842 | 1,859 | 81,000 | -16 | 99% | 98% | 121% | ▼ | 101% | 98% | 105% | 97% | 108% |
| 20240909 | 1,819 | 1,852 | 1,788 | 1,843 | 144,800 | -16 | 99% | 101% | 179% | ▼▼ | 97% | 102% | 108% | 96% | 105% |
| 20240910 | 1,771 | 1,774 | 1,711 | 1,711 | 212,500 | -132 | 93% | 97% | 147% | ▼▼▼ | 100% | 104% | 110% | 89% | 100% |
| 20240911 | 1,728 | 1,743 | 1,711 | 1,735 | 109,000 | 24 | 101% | 100% | 51% | ▲ | 102% | 103% | 109% | 91% | 101% |
| 20240912 | 1,748 | 1,799 | 1,748 | 1,788 | 82,400 | 53 | 103% | 102% | 76% | ▲▲ | 100% | 100% | 107% | 93% | 105% |
| 20240913 | 1,788 | 1,813 | 1,771 | 1,791 | 86,600 | 3 | 100% | 100% | 105% | ▲▲▲ | 100% | 102% | 105% | 94% | 105% |
| 20240917 | 1,791 | 1,810 | 1,771 | 1,798 | 65,900 | 7 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 104% | 105% | 94% | 105% |
| 20240918 | 1,798 | 1,832 | 1,781 | 1,792 | 97,900 | -6 | 100% | 100% | 149% | ▼ | 99% | 105% | 104% | 94% | 105% |
| 20240919 | 1,812 | 1,826 | 1,785 | 1,785 | 86,800 | -7 | 100% | 99% | 89% | ▼▼ | 99% | 106% | 105% | 93% | 104% |
| 20240920 | 1,796 | 1,812 | 1,771 | 1,778 | 58,200 | -7 | 100% | 99% | 67% | ▼▼▼ | 102% | 106% | 105% | 93% | 104% |
| 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% | 94% | 98% | 110% |
| 20241007 | 1,916 | 1,918 | 1,882 | 1,883 | 52,200 | 7 | 100% | 98% | 111% | ▲▲ | 100% | 101% | 0% | 99% | 110% |
| 20241008 | 1,869 | 1,884 | 1,855 | 1,863 | 55,200 | -20 | 99% | 100% | 106% | ▼ | 101% | 101% | 0% | 98% | 109% |
| 20241009 | 1,863 | 1,894 | 1,863 | 1,888 | 25,500 | 25 | 101% | 101% | 46% | ▲ | 99% | 98% | 0% | 99% | 110% |
| 20241010 | 1,897 | 1,898 | 1,869 | 1,874 | 26,500 | -14 | 99% | 99% | 104% | ▼ | 99% | 98% | 0% | 98% | 108% |
| 20241011 | 1,874 | 1,878 | 1,855 | 1,864 | 30,100 | -10 | 99% | 99% | 114% | ▼▼ | 101% | 98% | 0% | 98% | 105% |
| 20241015 | 1,876 | 1,889 | 1,868 | 1,889 | 32,300 | 25 | 101% | 101% | 107% | ▲ | 99% | 98% | 0% | 99% | 106% |
| 20241016 | 1,878 | 1,898 | 1,862 | 1,862 | 43,500 | -27 | 99% | 99% | 135% | ▼ | 98% | 97% | 0% | 98% | 105% |
| 20241017 | 1,862 | 1,878 | 1,813 | 1,823 | 38,800 | -39 | 98% | 98% | 89% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241018 | 1,840 | 1,846 | 1,820 | 1,839 | 31,000 | 16 | 101% | 100% | 80% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241021 | 1,841 | 1,859 | 1,834 | 1,841 | 29,700 | 2 | 100% | 100% | 96% | ▲▲ | 98% | 0% | 0% | 96% | 104% |
| 20241022 | 1,853 | 1,856 | 1,800 | 1,807 | 32,700 | -34 | 98% | 98% | 110% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:28:29 |
| 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 |