| 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 | 846 | 854 | 835 | 837 | 32,400 | 6 | 101% | 99% | 84% | ▲▲ | 102% | 101% | 85% | 96% | 116% |
| 20250311 | 831 | 849 | 831 | 847 | 12,200 | 10 | 101% | 102% | 38% | ▲▲▲ | 99% | 99% | 84% | 97% | 117% |
| 20250312 | 847 | 848 | 834 | 837 | 19,000 | -10 | 99% | 99% | 156% | ▼ | 100% | 89% | 84% | 96% | 116% |
| 20250313 | 837 | 846 | 837 | 840 | 13,800 | 3 | 100% | 100% | 73% | ▲ | 100% | 86% | 84% | 96% | 116% |
| 20250314 | 837 | 845 | 836 | 841 | 18,300 | 1 | 100% | 100% | 133% | ▲▲ | 99% | 85% | 83% | 96% | 116% |
| 20250317 | 844 | 847 | 834 | 836 | 29,900 | -5 | 99% | 99% | 163% | ▼ | 100% | 97% | 94% | 96% | 115% |
| 20250318 | 745 | 775 | 744 | 748 | 51,500 | -88 | 89% | 100% | 172% | ▼▼ | 97% | 96% | 96% | 86% | 103% |
| 20250319 | 741 | 748 | 714 | 721 | 24,100 | -27 | 96% | 97% | 47% | ▼▼▼ | 99% | 98% | 99% | 82% | 100% |
| 20250321 | 721 | 721 | 710 | 715 | 15,900 | -6 | 99% | 99% | 66% | ▼▼▼▼ | 100% | 99% | 100% | 82% | 100% |
| 20250324 | 717 | 725 | 714 | 719 | 8,600 | 4 | 101% | 100% | 54% | ▲ | 99% | 97% | 99% | 82% | 101% |
| 20250325 | 719 | 719 | 711 | 711 | 4,400 | -8 | 99% | 99% | 51% | ▼ | 100% | 99% | 101% | 81% | 100% |
| 20250326 | 710 | 715 | 706 | 710 | 7,300 | -1 | 100% | 100% | 166% | ▼▼ | 99% | 98% | 101% | 81% | 100% |
| 20250327 | 716 | 720 | 705 | 708 | 8,900 | -2 | 100% | 99% | 122% | ▼▼▼ | 100% | 100% | 104% | 81% | 100% |
| 20250328 | 702 | 709 | 700 | 700 | 7,300 | -8 | 99% | 100% | 82% | ▼▼▼▼ | 99% | 97% | 103% | 80% | 100% |
| 20250331 | 708 | 708 | 700 | 700 | 4,800 | 0 | 100% | 99% | 66% | -- | 100% | 94% | 105% | 80% | 100% |
| 20250401 | 700 | 706 | 700 | 700 | 4,800 | 0 | 100% | 100% | 100% | -- | 100% | 95% | 105% | 80% | 100% |
| 20250402 | 700 | 700 | 690 | 700 | 5,200 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 109% | 80% | 100% |
| 20250403 | 681 | 687 | 681 | 684 | 4,700 | -16 | 98% | 100% | 90% | ▼ | 97% | 103% | 110% | 81% | 100% |
| 20250404 | 678 | 678 | 650 | 655 | 16,000 | -29 | 96% | 97% | 340% | ▼▼ | 101% | 107% | 114% | 77% | 100% |
| 20250408 | 651 | 685 | 650 | 656 | 5,700 | 1 | 100% | 101% | 36% | ▲ | 101% | 106% | 113% | 77% | 100% |
| 20250409 | 655 | 683 | 655 | 664 | 4,300 | 8 | 101% | 101% | 75% | ▲▲ | 101% | 104% | 110% | 78% | 101% |
| 20250410 | 673 | 698 | 673 | 678 | 6,300 | 14 | 102% | 101% | 147% | ▲▲▲ | 104% | 106% | 110% | 81% | 104% |
| 20250411 | 673 | 698 | 673 | 697 | 4,500 | 19 | 103% | 104% | 71% | ▲▲▲▲ | 98% | 103% | 108% | 83% | 106% |
| 20250414 | 690 | 790 | 658 | 674 | 143,000 | -23 | 97% | 98% | 3178% | ▼ | 101% | 104% | 109% | 80% | 103% |
| 20250415 | 684 | 695 | 680 | 694 | 2,400 | 20 | 103% | 101% | 2% | ▲ | 101% | 103% | 107% | 83% | 106% |
| 20250416 | 694 | 710 | 694 | 703 | 2,900 | 9 | 101% | 101% | 121% | ▲▲ | 101% | 102% | 106% | 94% | 107% |
| 20250417 | 703 | 715 | 703 | 711 | 3,800 | 8 | 101% | 101% | 131% | ▲▲▲ | 100% | 101% | 103% | 99% | 109% |
| 20250418 | 714 | 717 | 710 | 711 | 2,000 | 0 | 100% | 100% | 53% | -- | 101% | 103% | 101% | 99% | 109% |
| 20250421 | 709 | 718 | 708 | 714 | 900 | 3 | 100% | 101% | 45% | ▲ | 100% | 103% | 100% | 99% | 109% |
| 20250422 | 714 | 720 | 712 | 714 | 1,700 | 0 | 100% | 100% | 189% | -- | 101% | 103% | 100% | 100% | 109% |
| 20250423 | 715 | 720 | 714 | 719 | 2,800 | 5 | 101% | 101% | 165% | ▲ | 100% | 102% | 99% | 100% | 110% |
| 20250424 | 721 | 725 | 720 | 723 | 2,000 | 4 | 101% | 100% | 71% | ▲▲ | 102% | 103% | 99% | 100% | 110% |
| 20250425 | 720 | 732 | 720 | 732 | 1,600 | 9 | 101% | 102% | 80% | ▲▲▲ | 98% | 100% | 96% | 100% | 112% |
| 20250428 | 741 | 741 | 727 | 727 | 1,500 | -5 | 99% | 98% | 94% | ▼ | 98% | 98% | 95% | 99% | 111% |
| 20250430 | 749 | 749 | 730 | 733 | 5,200 | 6 | 101% | 98% | 347% | ▲ | 99% | 95% | 97% | 100% | 112% |
| 20250501 | 733 | 739 | 723 | 729 | 3,700 | -4 | 99% | 99% | 71% | ▼ | 101% | 96% | 97% | 99% | 111% |
| 20250502 | 739 | 747 | 714 | 743 | 9,900 | 14 | 102% | 101% | 268% | ▲ | 98% | 95% | 95% | 100% | 113% |
| 20250507 | 750 | 750 | 729 | 735 | 4,400 | -8 | 99% | 98% | 44% | ▼ | 98% | 102% | 102% | 99% | 112% |
| 20250508 | 697 | 727 | 678 | 684 | 39,500 | -51 | 93% | 98% | 898% | ▼▼ | 101% | 105% | 104% | 92% | 104% |
| 20250509 | 684 | 694 | 684 | 694 | 4,500 | 10 | 101% | 101% | 11% | ▲ | 100% | 101% | 100% | 93% | 105% |
| 20250512 | 710 | 711 | 707 | 707 | 3,000 | 13 | 102% | 100% | 67% | ▲▲ | 99% | 99% | 99% | 95% | 105% |
| 20250513 | 720 | 720 | 710 | 710 | 1,300 | 3 | 100% | 99% | 43% | ▲▲▲ | 100% | 100% | 100% | 96% | 105% |
| 20250514 | 714 | 719 | 708 | 711 | 2,100 | 1 | 100% | 100% | 162% | ▲▲▲▲ | 100% | 99% | 99% | 96% | 105% |
| 20250515 | 718 | 718 | 712 | 715 | 500 | 4 | 101% | 100% | 24% | ▲▲▲▲▲ | 99% | 99% | 98% | 96% | 105% |
| 20250516 | 717 | 717 | 711 | 711 | 900 | -4 | 99% | 99% | 180% | ▼ | 100% | 100% | 99% | 96% | 104% |
| 20250519 | 711 | 715 | 709 | 709 | 700 | -2 | 100% | 100% | 78% | ▼▼ | 101% | 101% | 100% | 95% | 104% |
| 20250520 | 708 | 713 | 705 | 713 | 800 | 4 | 101% | 101% | 114% | ▲ | 99% | 100% | 99% | 96% | 104% |
| 20250521 | 713 | 720 | 707 | 707 | 1,300 | -6 | 99% | 99% | 163% | ▼ | 98% | 98% | 98% | 95% | 103% |
| 20250522 | 722 | 722 | 709 | 710 | 1,000 | 3 | 100% | 98% | 77% | ▲ | 99% | 99% | 98% | 96% | 104% |
| 20250523 | 722 | 722 | 714 | 714 | 1,100 | 4 | 101% | 99% | 110% | ▲▲ | 100% | 100% | 0% | 96% | 104% |
| 20250526 | 710 | 711 | 700 | 711 | 4,600 | -3 | 100% | 100% | 418% | ▼ | 100% | 100% | 0% | 96% | 104% |
| 20250527 | 704 | 706 | 701 | 702 | 2,200 | -9 | 99% | 100% | 48% | ▼▼ | 101% | 100% | 0% | 94% | 103% |
| 20250528 | 702 | 714 | 702 | 707 | 3,300 | 5 | 101% | 101% | 150% | ▲ | 101% | 99% | 0% | 95% | 103% |
| 20250529 | 707 | 713 | 707 | 713 | 900 | 6 | 101% | 101% | 27% | ▲▲ | 98% | 97% | 0% | 96% | 104% |
| 20250530 | 721 | 721 | 700 | 705 | 3,500 | -8 | 99% | 98% | 389% | ▼ | 101% | 101% | 0% | 95% | 103% |
| 20250602 | 700 | 704 | 697 | 704 | 6,100 | -1 | 100% | 101% | 174% | ▼▼ | 100% | 101% | 0% | 95% | 103% |
| 20250603 | 701 | 701 | 700 | 701 | 3,300 | -3 | 100% | 100% | 54% | ▼▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20250604 | 700 | 701 | 697 | 699 | 3,700 | -2 | 100% | 100% | 112% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 700 | 703 | 699 | 699 | 2,800 | 0 | 100% | 100% | 76% | -- | 101% | 0% | 0% | 98% | 101% |
| 20250606 | 700 | 707 | 700 | 706 | 1,000 | 7 | 101% | 101% | 36% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 75,600 | 0 | 38,000 | 0 | 37,600 |
| 2025-05-23 | 0 | 76,100 | 0 | 38,200 | 0 | 37,900 |
| 2025-05-16 | 0 | 76,800 | 0 | 38,000 | 0 | 38,800 |
| 2025-05-09 | 0 | 77,200 | 0 | 38,000 | 0 | 39,200 |
| 2025-05-02 | 0 | 77,500 | 0 | 37,600 | 0 | 39,900 |
| 2025-04-25 | 0 | 75,700 | 0 | 39,200 | 0 | 36,500 |
| 2025-04-18 | 0 | 74,300 | 0 | 37,100 | 0 | 37,200 |
| 2025-04-11 | 0 | 73,600 | 0 | 35,200 | 0 | 38,400 |
| 2025-04-04 | 0 | 77,200 | 0 | 36,300 | 0 | 40,900 |
| 2025-03-28 | 0 | 84,400 | 0 | 40,800 | 0 | 43,600 |
| 2025-03-21 | 0 | 84,300 | 0 | 40,700 | 0 | 43,600 |
| 2025-03-14 | 0 | 78,400 | 0 | 35,800 | 0 | 42,600 |
| 2025-03-07 | 0 | 110,900 | 0 | 45,200 | 0 | 65,700 |
| 2025-02-28 | 0 | 111,800 | 0 | 49,600 | 0 | 62,200 |
| 2025-02-21 | 0 | 114,700 | 0 | 49,700 | 0 | 65,000 |
| 2025-02-14 | 0 | 119,600 | 0 | 49,900 | 0 | 69,700 |
| 2025-02-07 | 0 | 117,800 | 0 | 49,800 | 0 | 68,000 |
| 2025-01-31 | 200 | 115,300 | 200 | 49,300 | 0 | 66,000 |
| 2025-01-24 | 0 | 112,200 | 0 | 42,900 | 0 | 69,300 |
| 2025-01-17 | 0 | 112,700 | 0 | 41,900 | 0 | 70,800 |
| 2025-01-10 | 0 | 113,900 | 0 | 42,800 | 0 | 71,100 |
| 2024-12-27 | 0 | 111,200 | 0 | 42,200 | 0 | 69,000 |
| 2024-12-20 | 0 | 94,400 | 0 | 43,600 | 0 | 50,800 |
| 2024-12-13 | 0 | 90,000 | 0 | 46,300 | 0 | 43,700 |
| 2024-12-06 | 0 | 92,800 | 0 | 46,300 | 0 | 46,500 |
| 2024-11-29 | 0 | 94,200 | 0 | 47,300 | 0 | 46,900 |
| 2024-11-22 | 0 | 93,400 | 0 | 47,200 | 0 | 46,200 |
| 2024-11-15 | 0 | 95,100 | 0 | 47,900 | 0 | 47,200 |
| 2024-11-08 | 0 | 103,300 | 0 | 47,700 | 0 | 55,600 |
| 2024-11-01 | 0 | 105,500 | 0 | 52,800 | 0 | 52,700 |
| 2024-10-25 | 0 | 107,200 | 0 | 55,100 | 0 | 52,100 |
| 2024-10-18 | 0 | 104,900 | 0 | 55,100 | 0 | 49,800 |
| 2024-10-11 | 0 | 104,800 | 0 | 54,700 | 0 | 50,100 |
| 2024-10-04 | 0 | 105,100 | 0 | 56,100 | 0 | 49,000 |
| 2024-09-27 | 0 | 104,100 | 0 | 56,800 | 0 | 47,300 |
| 2024-09-20 | 100 | 102,200 | 100 | 54,700 | 0 | 47,500 |
| 2024-09-13 | 0 | 95,200 | 0 | 48,600 | 0 | 46,600 |
| 2024-09-06 | 0 | 95,300 | 0 | 46,100 | 0 | 49,200 |
| 2024-08-30 | 0 | 97,900 | 0 | 46,700 | 0 | 51,200 |
| 2024-08-23 | 0 | 97,800 | 0 | 46,500 | 0 | 51,300 |
| 2024-08-16 | 0 | 98,800 | 0 | 46,300 | 0 | 52,500 |
| 2024-08-09 | 0 | 98,800 | 0 | 46,100 | 0 | 52,700 |
| 2024-08-02 | 300 | 112,800 | 300 | 57,300 | 0 | 55,500 |
| 2024-07-26 | 0 | 118,500 | 0 | 60,000 | 0 | 58,500 |
| 2024-07-19 | 0 | 119,600 | 0 | 60,200 | 0 | 59,400 |
| 2024-07-12 | 0 | 129,100 | 0 | 60,200 | 0 | 68,900 |
| 2024-07-05 | 0 | 141,100 | 0 | 59,700 | 0 | 81,400 |
| 2024-06-28 | 0 | 141,200 | 0 | 59,200 | 0 | 82,000 |
| 2024-06-21 | 0 | 143,000 | 0 | 60,100 | 0 | 82,900 |
| 2024-06-14 | 0 | 149,300 | 0 | 60,800 | 0 | 88,500 |
| 2024-06-07 | 0 | 148,100 | 0 | 59,800 | 0 | 88,300 |
| 2024-05-31 | 0 | 147,300 | 0 | 59,900 | 0 | 87,400 |
| 2024-05-24 | 0 | 145,900 | 0 | 59,700 | 0 | 86,200 |
| 2024-05-17 | 0 | 148,800 | 0 | 61,400 | 0 | 87,400 |
| 2024-05-10 | 0 | 152,700 | 0 | 63,200 | 0 | 89,500 |
| 2024-05-02 | 0 | 155,900 | 0 | 60,600 | 0 | 95,300 |
| 2024-04-26 | 0 | 145,300 | 0 | 61,900 | 0 | 83,400 |
| 2024-04-19 | 0 | 142,100 | 0 | 61,600 | 0 | 80,500 |
| 2024-04-12 | 0 | 142,800 | 0 | 62,000 | 0 | 80,800 |
| 2024-04-05 | 0 | 142,200 | 0 | 61,300 | 0 | 80,900 |
| 2024-03-29 | 0 | 141,100 | 0 | 62,700 | 0 | 78,400 |
| 2024-03-22 | 0 | 146,800 | 0 | 61,800 | 0 | 85,000 |
| 2024-03-15 | 200 | 127,200 | 200 | 53,600 | 0 | 73,600 |
| 2024-03-08 | 0 | 128,700 | 0 | 57,200 | 0 | 71,500 |
| 2024-03-01 | 0 | 142,600 | 0 | 57,400 | 0 | 85,200 |
| 2024-02-22 | 0 | 156,600 | 0 | 56,700 | 0 | 99,900 |
| 2024-02-16 | 0 | 162,000 | 0 | 59,800 | 0 | 102,200 |
| 2024-02-09 | 0 | 182,900 | 0 | 59,700 | 0 | 123,200 |
| 2024-02-02 | 0 | 180,200 | 0 | 61,400 | 0 | 118,800 |
| 2024-01-26 | 100 | 198,600 | 100 | 68,600 | 0 | 130,000 |
| 2024-01-19 | 0 | 188,800 | 0 | 62,800 | 0 | 126,000 |
| 2024-01-12 | 0 | 162,400 | 0 | 85,000 | 0 | 77,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9878 | 2 | ディスクロージャーポリシー | 株式会社セキド | 2024-10-03 20:29:10 |
| 9878 | 2 | IR ニュース | 株式会社セキド | 2024-10-03 20:29:09 |
| 9878 | 2 | 2024.06.20IR広報上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について | 2024-10-03 19:33:56 |
| 9878 | 2 | トピックスIRメディキューブの日本総代理店契約を締結韓国ダーマコスメブランド「medicube（メディキューブ）」の日本総代理店契約をAPR社と締結しました。韓国シェア NO.1の美顔器シリーズを中心に、全国のバラエティストア・家電量販店での販売を開始しています。詳しい内容を見る | 2024-10-03 19:33:54 |
| 9878 | 2 | IR情報 | 株式会社セキド | 2024-10-03 19:33:14 |
| 9878 | 2 | 2024.05.28招集通知第62期定時株主総会招集ご通知 | 2024-06-21 21:57:26 |
| 9878 | 2 | 2024.06.20IR広報上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について | 2024-06-21 21:57:25 |
| 9878 | 2 | ディスクロージャーポリシー | 株式会社セキド | 2024-06-19 15:09:53 |
| 9878 | 2 | IR ニュース | 株式会社セキド | 2024-06-19 15:09:52 |
| 9878 | 2 | 2024.05.23IR広報役員人事の内定に関するお知らせ | 2024-06-18 17:32:28 |