| 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 | 512 | 514 | 509 | 509 | 5,100 | -9 | 98% | 99% | 109% | ▼▼ | 101% | 101% | 94% | 96% | 100% |
| 20240726 | 509 | 515 | 509 | 514 | 13,800 | 5 | 101% | 101% | 271% | ▲ | 101% | 99% | 92% | 97% | 101% |
| 20240729 | 514 | 522 | 508 | 518 | 19,200 | 4 | 101% | 101% | 139% | ▲▲ | 100% | 95% | 91% | 98% | 102% |
| 20240730 | 518 | 518 | 511 | 516 | 21,000 | -2 | 100% | 100% | 109% | ▼ | 100% | 82% | 92% | 98% | 101% |
| 20240731 | 515 | 519 | 514 | 516 | 2,600 | 0 | 100% | 100% | 12% | -- | 99% | 86% | 91% | 98% | 101% |
| 20240801 | 515 | 516 | 507 | 509 | 6,500 | -7 | 99% | 99% | 250% | ▼ | 100% | 92% | 95% | 96% | 100% |
| 20240802 | 495 | 500 | 490 | 494 | 19,100 | -15 | 97% | 100% | 294% | ▼▼ | 90% | 104% | 102% | 94% | 100% |
| 20240805 | 460 | 460 | 414 | 414 | 35,200 | -80 | 84% | 90% | 184% | ▼▼▼ | 104% | 118% | 116% | 78% | 100% |
| 20240806 | 406 | 432 | 406 | 424 | 30,000 | 10 | 102% | 104% | 85% | ▲ | 105% | 111% | 111% | 80% | 102% |
| 20240807 | 424 | 446 | 417 | 444 | 11,100 | 20 | 105% | 105% | 37% | ▲▲ | 105% | 108% | 108% | 84% | 107% |
| 20240808 | 436 | 458 | 433 | 457 | 35,300 | 13 | 103% | 105% | 318% | ▲▲▲ | 104% | 102% | 102% | 87% | 110% |
| 20240809 | 461 | 485 | 461 | 480 | 54,400 | 23 | 105% | 104% | 154% | ▲▲▲▲ | 101% | 100% | 101% | 91% | 116% |
| 20240813 | 465 | 475 | 460 | 471 | 5,700 | -9 | 98% | 101% | 10% | ▼ | 101% | 101% | 101% | 90% | 114% |
| 20240814 | 466 | 473 | 466 | 471 | 1,800 | 0 | 100% | 101% | 32% | -- | 99% | 99% | 99% | 90% | 114% |
| 20240815 | 476 | 476 | 466 | 472 | 2,600 | 1 | 100% | 99% | 144% | ▲ | 100% | 100% | 100% | 90% | 114% |
| 20240816 | 469 | 470 | 467 | 467 | 7,700 | -5 | 99% | 100% | 296% | ▼ | 99% | 100% | 100% | 89% | 113% |
| 20240819 | 469 | 469 | 464 | 465 | 13,200 | -2 | 100% | 99% | 171% | ▼▼ | 101% | 101% | 100% | 90% | 112% |
| 20240820 | 466 | 469 | 465 | 469 | 800 | 4 | 101% | 101% | 6% | ▲ | 101% | 101% | 99% | 90% | 113% |
| 20240821 | 466 | 471 | 466 | 469 | 2,800 | 0 | 100% | 101% | 350% | -- | 100% | 101% | 98% | 91% | 113% |
| 20240822 | 467 | 467 | 467 | 467 | 4,100 | -2 | 100% | 100% | 146% | ▼ | 100% | 100% | 98% | 90% | 113% |
| 20240823 | 467 | 468 | 465 | 468 | 1,300 | 1 | 100% | 100% | 32% | ▲ | 100% | 100% | 98% | 90% | 113% |
| 20240826 | 468 | 472 | 466 | 469 | 2,700 | 1 | 100% | 100% | 208% | ▲▲ | 101% | 100% | 98% | 91% | 113% |
| 20240827 | 467 | 471 | 467 | 470 | 1,600 | 1 | 100% | 101% | 59% | ▲▲▲ | 100% | 100% | 97% | 91% | 114% |
| 20240828 | 467 | 470 | 465 | 465 | 2,400 | -5 | 99% | 100% | 150% | ▼ | 100% | 100% | 98% | 90% | 112% |
| 20240829 | 465 | 468 | 465 | 467 | 2,200 | 2 | 100% | 100% | 92% | ▲ | 100% | 99% | 98% | 92% | 113% |
| 20240830 | 465 | 467 | 465 | 466 | 1,500 | -1 | 100% | 100% | 68% | ▼ | 100% | 98% | 99% | 94% | 113% |
| 20240902 | 467 | 470 | 467 | 469 | 2,200 | 3 | 101% | 100% | 147% | ▲ | 100% | 98% | 99% | 98% | 113% |
| 20240903 | 469 | 470 | 466 | 467 | 4,400 | -2 | 100% | 100% | 200% | ▼ | 99% | 99% | 99% | 97% | 110% |
| 20240904 | 465 | 467 | 461 | 461 | 3,600 | -6 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 101% | 96% | 104% |
| 20240905 | 457 | 458 | 454 | 456 | 8,700 | -5 | 99% | 100% | 242% | ▼▼▼ | 100% | 98% | 100% | 95% | 100% |
| 20240906 | 460 | 460 | 454 | 459 | 21,500 | 3 | 101% | 100% | 247% | ▲ | 100% | 98% | 101% | 96% | 101% |
| 20240909 | 459 | 459 | 445 | 458 | 6,000 | -1 | 100% | 100% | 28% | ▼ | 101% | 99% | 101% | 97% | 100% |
| 20240910 | 456 | 459 | 454 | 459 | 1,600 | 1 | 100% | 101% | 27% | ▲ | 98% | 98% | 101% | 97% | 101% |
| 20240911 | 459 | 459 | 445 | 451 | 3,200 | -8 | 98% | 98% | 200% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20240912 | 451 | 458 | 448 | 448 | 1,900 | -3 | 99% | 99% | 59% | ▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20240913 | 448 | 452 | 448 | 452 | 3,700 | 4 | 101% | 101% | 195% | ▲ | 99% | 100% | 100% | 96% | 101% |
| 20240917 | 456 | 457 | 449 | 452 | 4,200 | 0 | 100% | 99% | 114% | -- | 99% | 100% | 100% | 96% | 101% |
| 20240918 | 454 | 454 | 449 | 449 | 3,800 | -3 | 99% | 99% | 90% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240919 | 449 | 454 | 449 | 450 | 5,700 | 1 | 100% | 100% | 150% | ▲ | 101% | 101% | 101% | 96% | 100% |
| 20240920 | 450 | 456 | 450 | 454 | 3,800 | 4 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20240924 | 455 | 455 | 454 | 454 | 1,700 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 100% | 97% | 101% |
| 20240925 | 455 | 455 | 452 | 455 | 1,400 | 1 | 100% | 100% | 82% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20240926 | 453 | 454 | 452 | 452 | 5,500 | -3 | 99% | 100% | 393% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20240927 | 454 | 455 | 452 | 455 | 2,100 | 3 | 101% | 100% | 38% | ▲ | 101% | 100% | 100% | 97% | 102% |
| 20240930 | 453 | 456 | 453 | 456 | 2,000 | 1 | 100% | 101% | 95% | ▲▲ | 102% | 100% | 100% | 97% | 102% |
| 20241001 | 454 | 463 | 454 | 462 | 3,200 | 6 | 101% | 102% | 160% | ▲▲▲ | 99% | 98% | 98% | 99% | 103% |
| 20241002 | 462 | 462 | 456 | 456 | 2,600 | -6 | 99% | 99% | 81% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241003 | 457 | 457 | 449 | 452 | 15,800 | -4 | 99% | 99% | 608% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241004 | 452 | 454 | 450 | 453 | 9,300 | 1 | 100% | 100% | 59% | ▲ | 100% | 100% | 97% | 98% | 101% |
| 20241007 | 454 | 455 | 451 | 453 | 6,700 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241008 | 453 | 454 | 451 | 454 | 12,400 | 1 | 100% | 100% | 185% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241009 | 453 | 454 | 452 | 454 | 8,200 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241010 | 452 | 454 | 450 | 453 | 3,500 | -1 | 100% | 100% | 43% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 453 | 453 | 451 | 453 | 14,400 | 0 | 100% | 100% | 411% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241015 | 456 | 456 | 453 | 453 | 1,300 | 0 | 100% | 99% | 9% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 452 | 454 | 451 | 454 | 700 | 1 | 100% | 100% | 54% | ▲ | 99% | 96% | 0% | 98% | 101% |
| 20241017 | 457 | 458 | 449 | 452 | 3,200 | -2 | 100% | 99% | 457% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 450 | 451 | 449 | 451 | 1,800 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 451 | 451 | 449 | 449 | 7,800 | -2 | 100% | 100% | 433% | ▼▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 449 | 449 | 436 | 441 | 9,600 | -8 | 98% | 98% | 123% | ▼▼▼▼ | % | % | % | 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 | 0 | 363,500 | 0 | 106,700 | 0 | 256,800 |
| 2024-10-11 | 0 | 363,500 | 0 | 107,900 | 0 | 255,600 |
| 2024-10-04 | 0 | 359,300 | 0 | 104,900 | 0 | 254,400 |
| 2024-09-27 | 0 | 359,500 | 0 | 110,300 | 0 | 249,200 |
| 2024-09-20 | 0 | 358,900 | 0 | 111,100 | 0 | 247,800 |
| 2024-09-13 | 0 | 355,700 | 0 | 106,000 | 0 | 249,700 |
| 2024-09-06 | 0 | 354,600 | 0 | 103,600 | 0 | 251,000 |
| 2024-08-30 | 0 | 370,200 | 0 | 104,400 | 0 | 265,800 |
| 2024-08-23 | 0 | 372,100 | 0 | 103,800 | 0 | 268,300 |
| 2024-08-16 | 0 | 370,800 | 0 | 103,800 | 0 | 267,000 |
| 2024-08-09 | 0 | 373,800 | 0 | 104,800 | 0 | 269,000 |
| 2024-08-02 | 0 | 381,900 | 0 | 110,300 | 0 | 271,600 |
| 2024-07-26 | 0 | 375,400 | 0 | 112,100 | 0 | 263,300 |
| 2024-07-19 | 0 | 372,000 | 0 | 122,900 | 0 | 249,100 |
| 2024-07-12 | 0 | 370,700 | 0 | 122,800 | 0 | 247,900 |
| 2024-07-05 | 0 | 371,400 | 0 | 127,800 | 0 | 243,600 |
| 2024-06-28 | 0 | 368,000 | 0 | 127,600 | 0 | 240,400 |
| 2024-06-21 | 0 | 369,200 | 0 | 127,600 | 0 | 241,600 |
| 2024-06-14 | 0 | 353,400 | 0 | 129,400 | 0 | 224,000 |
| 2024-06-07 | 0 | 354,100 | 0 | 127,600 | 0 | 226,500 |
| 2024-05-31 | 0 | 365,600 | 0 | 127,400 | 0 | 238,200 |
| 2024-05-24 | 0 | 374,500 | 0 | 128,000 | 0 | 246,500 |
| 2024-05-17 | 0 | 370,000 | 0 | 127,800 | 0 | 242,200 |
| 2024-05-10 | 0 | 370,100 | 0 | 136,700 | 0 | 233,400 |
| 2024-05-02 | 0 | 364,000 | 0 | 134,300 | 0 | 229,700 |
| 2024-04-26 | 0 | 360,900 | 0 | 132,000 | 0 | 228,900 |
| 2024-04-19 | 0 | 371,300 | 0 | 132,800 | 0 | 238,500 |
| 2024-04-12 | 0 | 372,500 | 0 | 135,200 | 0 | 237,300 |
| 2024-04-05 | 0 | 370,700 | 0 | 136,100 | 0 | 234,600 |
| 2024-03-29 | 0 | 365,400 | 0 | 135,900 | 0 | 229,500 |
| 2024-03-22 | 0 | 367,900 | 0 | 135,900 | 0 | 232,000 |
| 2024-03-15 | 0 | 373,700 | 0 | 137,400 | 0 | 236,300 |
| 2024-03-08 | 0 | 413,100 | 0 | 138,700 | 0 | 274,400 |
| 2024-03-01 | 0 | 409,900 | 0 | 139,100 | 0 | 270,800 |
| 2024-02-22 | 0 | 448,300 | 0 | 143,500 | 0 | 304,800 |
| 2024-02-16 | 0 | 441,800 | 0 | 143,700 | 0 | 298,100 |
| 2024-02-09 | 0 | 444,000 | 0 | 145,400 | 0 | 298,600 |
| 2024-02-02 | 0 | 447,100 | 0 | 144,100 | 0 | 303,000 |
| 2024-01-26 | 0 | 463,200 | 0 | 143,300 | 0 | 319,900 |
| 2024-01-19 | 0 | 454,000 | 0 | 141,800 | 0 | 312,200 |
| 2024-01-12 | 0 | 459,300 | 0 | 135,500 | 0 | 323,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | セントラル総 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:30 | セントラル総 | 執行役員人事に関するお知らせ |
| 20240719 | 15:30 | セントラル総 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240628 | 15:30 | セントラル総 | 支配株主等に関する事項について |
| 20240621 | 15:30 | セントラル総 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240617 | 17:00 | セントラル総 | 取締役の辞任に関するお知らせ |
| 20240510 | 15:30 | セントラル総 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | セントラル総 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | セントラル総 | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SYN8 | 350 | 2024-02-29 17:00 | セントラル総合開発株式会社 | 株式会社九電工 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3238 | 1 | セントラル総合開発 | セントラル総合開発グループは分譲マンション事業、マンションビル管理事業、オフィスビル賃貸事業など一貫体制で取り組む、新しい価値観のデベロッパーです。 | 2024-10-23 08:23:10 |
| 3238 | 2 | FAQ | セントラル総合開発 | 2024-06-21 12:42:26 |
| 3238 | 2 | 株主メモ | セントラル総合開発 | 2024-06-21 12:42:25 |
| 3238 | 2 | 適時開示情報 | セントラル総合開発 | 2024-06-21 12:42:24 |
| 3238 | 2 | 決算説明資料 | セントラル総合開発 | 2024-06-21 12:42:22 |
| 3238 | 2 | 株主総会関連資料 | セントラル総合開発 | 2024-06-21 12:42:21 |
| 3238 | 2 | 有価証券報告書等法定開示資料 | セントラル総合開発 | 2024-06-21 12:42:20 |
| 3238 | 2 | 決算短信 | セントラル総合開発 | 2024-06-21 12:42:19 |
| 3238 | 2 | コーポレート・ガバナンス | セントラル総合開発 | 2024-06-21 12:42:17 |
| 3238 | 2 | 沿革 | セントラル総合開発 | 2024-06-21 12:42:16 |