| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 230 | 230 | 229 | 229 | 7,600 | 1 | 100% | 100% | 30% | ▲ | 101% | 101% | 107% | 100% | 104% |
| 20250121 | 229 | 232 | 229 | 232 | 14,700 | 3 | 101% | 101% | 193% | ▲▲ | 100% | 100% | 105% | 100% | 105% |
| 20250122 | 232 | 233 | 231 | 231 | 9,800 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 106% | 100% | 105% |
| 20250123 | 231 | 232 | 231 | 232 | 3,000 | 1 | 100% | 100% | 31% | ▲ | 100% | 102% | 105% | 100% | 105% |
| 20250124 | 232 | 233 | 231 | 231 | 6,300 | -1 | 100% | 100% | 210% | ▼ | 100% | 103% | 106% | 100% | 105% |
| 20250127 | 230 | 231 | 230 | 230 | 13,100 | -1 | 100% | 100% | 208% | ▼▼ | 100% | 102% | 106% | 99% | 104% |
| 20250128 | 231 | 233 | 230 | 231 | 22,100 | 1 | 100% | 100% | 169% | ▲ | 102% | 102% | 99% | 100% | 104% |
| 20250129 | 232 | 237 | 232 | 237 | 39,000 | 6 | 103% | 102% | 176% | ▲▲ | 100% | 101% | 97% | 100% | 106% |
| 20250130 | 235 | 236 | 234 | 235 | 16,800 | -2 | 99% | 100% | 43% | ▼ | 100% | 101% | 97% | 99% | 104% |
| 20250131 | 235 | 239 | 235 | 236 | 43,500 | 1 | 100% | 100% | 259% | ▲ | 100% | 101% | 97% | 100% | 104% |
| 20250203 | 236 | 237 | 234 | 235 | 23,700 | -1 | 100% | 100% | 54% | ▼ | 101% | 103% | 97% | 99% | 104% |
| 20250204 | 235 | 240 | 234 | 237 | 35,000 | 2 | 101% | 101% | 148% | ▲ | 100% | 103% | 108% | 100% | 105% |
| 20250205 | 237 | 238 | 236 | 237 | 13,200 | 0 | 100% | 100% | 38% | -- | 100% | 103% | 108% | 100% | 105% |
| 20250206 | 237 | 241 | 237 | 237 | 24,900 | 0 | 100% | 100% | 189% | -- | 100% | 97% | 108% | 100% | 105% |
| 20250207 | 237 | 240 | 236 | 238 | 26,400 | 1 | 100% | 100% | 106% | ▲ | 102% | 96% | 108% | 100% | 105% |
| 20250210 | 237 | 241 | 237 | 241 | 29,300 | 3 | 101% | 102% | 111% | ▲▲ | 101% | 94% | 107% | 100% | 107% |
| 20250212 | 241 | 244 | 239 | 244 | 57,300 | 3 | 101% | 101% | 196% | ▲▲▲ | 94% | 93% | 105% | 100% | 107% |
| 20250213 | 245 | 246 | 224 | 230 | 189,700 | -14 | 94% | 94% | 331% | ▼ | 97% | 100% | 112% | 94% | 101% |
| 20250214 | 229 | 230 | 223 | 223 | 51,400 | -7 | 97% | 97% | 27% | ▼▼ | 102% | 103% | 115% | 91% | 100% |
| 20250217 | 223 | 229 | 220 | 227 | 52,500 | 4 | 102% | 102% | 102% | ▲ | 99% | 100% | 113% | 93% | 102% |
| 20250218 | 227 | 227 | 224 | 224 | 6,300 | -3 | 99% | 99% | 12% | ▼ | 101% | 100% | 114% | 92% | 100% |
| 20250219 | 225 | 231 | 224 | 227 | 51,800 | 3 | 101% | 101% | 822% | ▲ | 101% | 99% | 110% | 93% | 102% |
| 20250220 | 227 | 229 | 227 | 229 | 16,300 | 2 | 101% | 101% | 31% | ▲▲ | 100% | 98% | 111% | 94% | 103% |
| 20250225 | 227 | 228 | 225 | 226 | 23,500 | -3 | 99% | 100% | 144% | ▼ | 98% | 99% | 112% | 93% | 101% |
| 20250226 | 226 | 226 | 220 | 222 | 16,700 | -4 | 98% | 98% | 71% | ▼▼ | 100% | 100% | 113% | 91% | 100% |
| 20250227 | 223 | 225 | 222 | 224 | 7,000 | 2 | 101% | 100% | 42% | ▲ | 99% | 102% | 113% | 92% | 101% |
| 20250228 | 224 | 224 | 221 | 221 | 10,800 | -3 | 99% | 99% | 154% | ▼ | 100% | 116% | 114% | 91% | 100% |
| 20250303 | 222 | 225 | 222 | 223 | 2,600 | 2 | 101% | 100% | 24% | ▲ | 100% | 116% | 114% | 91% | 101% |
| 20250304 | 222 | 223 | 222 | 223 | 6,600 | 0 | 100% | 100% | 254% | -- | 100% | 112% | 114% | 91% | 101% |
| 20250305 | 222 | 224 | 221 | 222 | 6,000 | -1 | 100% | 100% | 91% | ▼ | 103% | 110% | 113% | 91% | 100% |
| 20250306 | 223 | 231 | 223 | 229 | 74,000 | 7 | 103% | 103% | 1233% | ▲ | 96% | 91% | 94% | 94% | 104% |
| 20250307 | 269 | 277 | 247 | 257 | 2,725,300 | 28 | 112% | 96% | 3683% | ▲▲ | 98% | 97% | 99% | 100% | 116% |
| 20250310 | 255 | 255 | 243 | 249 | 573,900 | -8 | 97% | 98% | 21% | ▼ | 100% | 102% | 103% | 97% | 113% |
| 20250311 | 245 | 254 | 243 | 246 | 154,600 | -3 | 99% | 100% | 27% | ▼▼ | 100% | 102% | 103% | 96% | 111% |
| 20250312 | 245 | 250 | 245 | 246 | 64,500 | 0 | 100% | 100% | 42% | -- | 99% | 100% | 97% | 96% | 111% |
| 20250313 | 249 | 256 | 246 | 246 | 139,100 | 0 | 100% | 99% | 216% | -- | 100% | 101% | 96% | 96% | 111% |
| 20250314 | 246 | 251 | 245 | 247 | 62,200 | 1 | 100% | 100% | 45% | ▲ | 99% | 100% | 94% | 96% | 112% |
| 20250317 | 251 | 254 | 247 | 249 | 64,000 | 2 | 101% | 99% | 103% | ▲▲ | 99% | 101% | 91% | 97% | 113% |
| 20250318 | 250 | 251 | 248 | 248 | 20,700 | -1 | 100% | 99% | 32% | ▼ | 99% | 101% | 89% | 96% | 112% |
| 20250319 | 250 | 251 | 246 | 248 | 71,600 | 0 | 100% | 99% | 346% | -- | 99% | 101% | 86% | 96% | 112% |
| 20250321 | 251 | 252 | 247 | 248 | 39,800 | 0 | 100% | 99% | 56% | -- | 101% | 102% | 87% | 96% | 112% |
| 20250324 | 249 | 253 | 248 | 252 | 45,600 | 4 | 102% | 101% | 115% | ▲ | 100% | 96% | 86% | 98% | 114% |
| 20250325 | 251 | 254 | 251 | 252 | 19,800 | 0 | 100% | 100% | 43% | -- | 100% | 94% | 86% | 98% | 114% |
| 20250326 | 252 | 256 | 252 | 252 | 31,300 | 0 | 100% | 100% | 158% | -- | 100% | 93% | 86% | 98% | 114% |
| 20250327 | 252 | 253 | 247 | 253 | 57,300 | 1 | 100% | 100% | 183% | ▲ | 100% | 94% | 89% | 98% | 114% |
| 20250328 | 243 | 248 | 241 | 242 | 56,600 | -11 | 96% | 100% | 99% | ▼ | 99% | 93% | 91% | 94% | 110% |
| 20250331 | 238 | 242 | 235 | 236 | 36,700 | -6 | 98% | 99% | 65% | ▼▼ | 100% | 84% | 92% | 92% | 106% |
| 20250401 | 235 | 239 | 234 | 235 | 8,600 | -1 | 100% | 100% | 23% | ▼▼▼ | 98% | 85% | 93% | 91% | 106% |
| 20250402 | 233 | 236 | 226 | 228 | 32,100 | -7 | 97% | 98% | 373% | ▼▼▼▼ | 98% | 92% | 96% | 89% | 103% |
| 20250403 | 226 | 228 | 222 | 222 | 28,600 | -6 | 97% | 98% | 89% | ▼▼▼▼▼ | 89% | 95% | 0% | 86% | 100% |
| 20250404 | 219 | 221 | 175 | 194 | 494,900 | -28 | 87% | 89% | 1730% | ▼▼▼▼▼▼ | 102% | 108% | 0% | 75% | 100% |
| 20250408 | 193 | 198 | 185 | 197 | 71,100 | 3 | 102% | 102% | 14% | ▲ | 95% | 107% | 0% | 78% | 102% |
| 20250409 | 198 | 198 | 188 | 189 | 34,800 | -8 | 96% | 95% | 49% | ▼ | 95% | 96% | 0% | 75% | 100% |
| 20250410 | 220 | 220 | 204 | 209 | 85,500 | 20 | 111% | 95% | 246% | ▲ | 105% | 107% | 0% | 83% | 111% |
| 20250411 | 199 | 208 | 199 | 208 | 31,700 | -1 | 100% | 105% | 37% | ▼ | 99% | 104% | 0% | 82% | 110% |
| 20250414 | 208 | 212 | 205 | 205 | 42,600 | -3 | 99% | 99% | 134% | ▼▼ | 101% | 103% | 0% | 81% | 108% |
| 20250415 | 209 | 213 | 207 | 212 | 35,700 | 7 | 103% | 101% | 84% | ▲ | 99% | 0% | 0% | 84% | 112% |
| 20250416 | 212 | 228 | 208 | 210 | 169,300 | -2 | 99% | 99% | 474% | ▼ | 100% | 0% | 0% | 83% | 111% |
| 20250417 | 212 | 216 | 212 | 212 | 15,400 | 2 | 101% | 100% | 9% | ▲ | 101% | 0% | 0% | 84% | 112% |
| 20250418 | 214 | 217 | 213 | 216 | 10,300 | 4 | 102% | 101% | 67% | ▲▲ | % | % | % | 85% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 11,200 | 359,100 | 0 | 143,400 | 11,200 | 215,700 |
| 2025-04-04 | 2,700 | 369,200 | 0 | 167,700 | 2,700 | 201,500 |
| 2025-03-28 | 17,200 | 665,400 | 0 | 433,900 | 17,200 | 231,500 |
| 2025-03-21 | 47,400 | 678,200 | 0 | 444,500 | 47,400 | 233,700 |
| 2025-03-14 | 85,300 | 756,900 | 0 | 521,700 | 85,300 | 235,200 |
| 2025-03-07 | 148,100 | 851,500 | 1,700 | 522,900 | 146,400 | 328,600 |
| 2025-02-28 | 1,200 | 652,000 | 0 | 463,500 | 1,200 | 188,500 |
| 2025-02-21 | 1,900 | 658,900 | 0 | 454,000 | 1,900 | 204,900 |
| 2025-02-14 | 2,900 | 637,800 | 0 | 409,500 | 2,900 | 228,300 |
| 2025-02-07 | 7,400 | 637,800 | 0 | 405,900 | 7,400 | 231,900 |
| 2025-01-31 | 12,300 | 634,400 | 0 | 400,300 | 12,300 | 234,100 |
| 2025-01-24 | 5,000 | 659,900 | 0 | 406,600 | 5,000 | 253,300 |
| 2025-01-17 | 5,100 | 667,500 | 0 | 407,900 | 5,100 | 259,600 |
| 2025-01-10 | 7,300 | 675,700 | 0 | 408,100 | 7,300 | 267,600 |
| 2024-12-27 | 7,400 | 687,300 | 0 | 411,000 | 7,400 | 276,300 |
| 2024-12-20 | 10,500 | 684,600 | 0 | 408,100 | 10,500 | 276,500 |
| 2024-12-13 | 16,600 | 720,300 | 0 | 414,500 | 16,600 | 305,800 |
| 2024-12-06 | 25,800 | 751,400 | 0 | 396,300 | 25,800 | 355,100 |
| 2024-11-29 | 33,300 | 779,100 | 0 | 399,900 | 33,300 | 379,200 |
| 2024-11-22 | 55,100 | 846,900 | 0 | 400,700 | 55,100 | 446,200 |
| 2024-11-15 | 71,800 | 890,000 | 0 | 404,700 | 71,800 | 485,300 |
| 2024-11-08 | 482,700 | 1,040,800 | 2,200 | 312,000 | 480,500 | 728,800 |
| 2024-11-01 | 8,100 | 450,700 | 0 | 287,800 | 8,100 | 162,900 |
| 2024-10-25 | 6,500 | 429,900 | 0 | 284,600 | 6,500 | 145,300 |
| 2024-10-18 | 2,200 | 428,700 | 0 | 284,400 | 2,200 | 144,300 |
| 2024-10-11 | 2,700 | 438,500 | 0 | 283,900 | 2,700 | 154,600 |
| 2024-10-04 | 7,700 | 492,700 | 0 | 284,600 | 7,700 | 208,100 |
| 2024-09-27 | 3,300 | 497,500 | 0 | 288,600 | 3,300 | 208,900 |
| 2024-09-20 | 3,300 | 502,600 | 0 | 291,600 | 3,300 | 211,000 |
| 2024-09-13 | 8,100 | 510,000 | 0 | 294,100 | 8,100 | 215,900 |
| 2024-09-06 | 3,500 | 512,500 | 0 | 294,000 | 3,500 | 218,500 |
| 2024-08-30 | 3,400 | 519,400 | 0 | 295,500 | 3,400 | 223,900 |
| 2024-08-23 | 3,600 | 522,100 | 0 | 295,700 | 3,600 | 226,400 |
| 2024-08-16 | 3,600 | 436,600 | 0 | 282,300 | 3,600 | 154,300 |
| 2024-08-09 | 5,300 | 468,400 | 0 | 220,100 | 5,300 | 248,300 |
| 2024-08-02 | 200 | 510,000 | 0 | 272,400 | 200 | 237,600 |
| 2024-07-26 | 100 | 538,700 | 0 | 162,300 | 100 | 376,400 |
| 2024-07-19 | 100 | 546,900 | 0 | 160,200 | 100 | 386,700 |
| 2024-07-12 | 100 | 563,700 | 0 | 165,600 | 100 | 398,100 |
| 2024-07-05 | 100 | 559,400 | 0 | 164,200 | 100 | 395,200 |
| 2024-06-28 | 300 | 572,900 | 0 | 164,700 | 300 | 408,200 |
| 2024-06-21 | 400 | 600,600 | 0 | 168,400 | 400 | 432,200 |
| 2024-06-14 | 300 | 601,400 | 0 | 172,200 | 300 | 429,200 |
| 2024-06-07 | 200 | 599,000 | 0 | 171,600 | 200 | 427,400 |
| 2024-05-31 | 100 | 621,600 | 0 | 172,100 | 100 | 449,500 |
| 2024-05-24 | 200 | 649,400 | 0 | 174,400 | 200 | 475,000 |
| 2024-05-17 | 1,700 | 640,700 | 0 | 177,400 | 1,700 | 463,300 |
| 2024-05-10 | 2,400 | 631,400 | 0 | 178,300 | 2,400 | 453,100 |
| 2024-05-02 | 200 | 670,100 | 0 | 183,000 | 200 | 487,100 |
| 2024-04-26 | 200 | 678,000 | 0 | 182,700 | 200 | 495,300 |
| 2024-04-19 | 300 | 668,400 | 0 | 174,100 | 300 | 494,300 |
| 2024-04-12 | 2,200 | 686,500 | 0 | 192,400 | 2,200 | 494,100 |
| 2024-04-05 | 400 | 692,600 | 0 | 193,100 | 400 | 499,500 |
| 2024-03-29 | 600 | 728,400 | 0 | 195,500 | 600 | 532,900 |
| 2024-03-22 | 3,500 | 719,400 | 0 | 199,600 | 3,500 | 519,800 |
| 2024-03-15 | 3,500 | 744,300 | 0 | 205,200 | 3,500 | 539,100 |
| 2024-03-08 | 3,900 | 746,600 | 0 | 213,400 | 3,900 | 533,200 |
| 2024-03-01 | 3,400 | 790,900 | 0 | 209,600 | 3,400 | 581,300 |
| 2024-02-22 | 5,100 | 786,800 | 0 | 211,500 | 5,100 | 575,300 |
| 2024-02-16 | 5,800 | 791,300 | 0 | 216,800 | 5,800 | 574,500 |
| 2024-02-09 | 11,700 | 776,200 | 0 | 230,200 | 11,700 | 546,000 |
| 2024-02-02 | 4,100 | 794,200 | 0 | 204,700 | 4,100 | 589,500 |
| 2024-01-26 | 4,300 | 798,300 | 0 | 200,200 | 4,300 | 598,100 |
| 2024-01-19 | 5,800 | 830,900 | 0 | 188,600 | 5,800 | 642,300 |
| 2024-01-12 | 29,100 | 882,000 | 0 | 185,400 | 29,100 | 696,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250306 | 16:00 | シダー | 通期業績予想及び配当予想の修正（記念配当実施）に関するお知らせ |
| 20250213 | 12:00 | シダー | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250213 | 12:00 | シダー | 法人税等調整額（損）の計上に関するお知らせ |
| 20241113 | 12:00 | シダー | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241107 | 16:00 | シダー | 業績予想の修正に関するお知らせ |
| 20240808 | 15:30 | シダー | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240530 | 15:30 | シダー | 上場維持基準の適合に関するお知らせ |
| 20240523 | 15:30 | シダー | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 15:30 | シダー | 2024年３月期 決算短信［日本基準］（連結） |
| 20240514 | 15:30 | シダー | 個別業績の前期実績値との差異に関するお知らせ |
| 20240509 | 15:30 | シダー | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240502 | 15:30 | シダー | 特別功労金の贈呈の決議及び同決議に伴う特別損失の発生に関するお知らせ |
| 20240502 | 15:30 | シダー | 特別利益の計上に関するお知らせ |
| 20240425 | 15:30 | シダー | 代表取締役の異動（退任）に関するお知らせ |
| 20240208 | 16:00 | シダー | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240208 | 16:00 | シダー | 法人税等調整額（損）の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKFP | 350 | 2024-11-08 16:53 | 株式会社シダー | 山崎 嘉忠 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2435 | 1 | リハビリを中心とした介護専門の会社 株式会社シダー | 2025-04-19 21:25:32 |
| 2435 | 2 | CEDAR IRサイト | 2024-06-19 12:13:00 |
| 2435 | 2 | 2024年3月期決算短信（連結）｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:59 |
| 2435 | 2 | 個別業績の前期実績値との差異に関するお知らせ｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:58 |
| 2435 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:57 |
| 2435 | 2 | 第43回定時株主総会招集ご通知｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:55 |
| 2435 | 2 | 上場維持基準の適合に関するお知らせ｜IRライブラリ｜CEDAR IRサイト | 2024-06-19 12:12:54 |
| 2435 | 2 | 2024-06-19 12:12:53 | |
| 2435 | 2 | 電子公告｜CEDAR IRサイト | 2024-06-19 12:12:52 |
| 2435 | 2 | お問い合わせ｜その他IR情報｜CEDAR IRサイト | 2024-06-19 12:12:50 |