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 | 624 | 624 | 608 | 620 | 270,600 | -8 | 99% | 99% | 103% | ▼▼ | 97% | 100% | 104% | 94% | 101% |
20240726 | 622 | 626 | 602 | 603 | 229,700 | -17 | 97% | 97% | 85% | ▼▼▼ | 101% | 97% | 107% | 92% | 100% |
20240729 | 618 | 627 | 613 | 626 | 168,500 | 23 | 104% | 101% | 73% | ▲ | 98% | 92% | 105% | 95% | 104% |
20240730 | 626 | 626 | 610 | 615 | 294,600 | -11 | 98% | 98% | 175% | ▼ | 101% | 92% | 108% | 93% | 102% |
20240731 | 613 | 619 | 607 | 619 | 136,000 | 4 | 101% | 101% | 46% | ▲ | 98% | 94% | 107% | 94% | 103% |
20240801 | 617 | 617 | 600 | 602 | 260,400 | -17 | 97% | 98% | 191% | ▼ | 97% | 98% | 111% | 91% | 100% |
20240802 | 594 | 594 | 570 | 575 | 466,400 | -27 | 96% | 97% | 179% | ▼▼ | 92% | 107% | 124% | 87% | 100% |
20240805 | 546 | 556 | 496 | 505 | 682,900 | -70 | 88% | 92% | 146% | ▼▼▼ | 103% | 109% | 123% | 77% | 100% |
20240806 | 552 | 574 | 540 | 566 | 421,500 | 61 | 112% | 103% | 62% | ▲ | 103% | 106% | 120% | 86% | 112% |
20240807 | 566 | 593 | 557 | 582 | 293,900 | 16 | 103% | 103% | 70% | ▲▲ | 100% | 102% | 117% | 88% | 115% |
20240808 | 582 | 594 | 575 | 584 | 176,200 | 2 | 100% | 100% | 60% | ▲▲▲ | 99% | 101% | 115% | 89% | 116% |
20240809 | 590 | 595 | 574 | 583 | 197,700 | -1 | 100% | 99% | 112% | ▼ | 100% | 103% | 113% | 89% | 115% |
20240813 | 600 | 601 | 592 | 599 | 225,800 | 16 | 103% | 100% | 114% | ▲ | 100% | 110% | 119% | 91% | 119% |
20240814 | 572 | 580 | 559 | 571 | 489,400 | -28 | 95% | 100% | 217% | ▼ | 103% | 112% | 118% | 87% | 113% |
20240815 | 573 | 602 | 569 | 593 | 358,900 | 22 | 104% | 103% | 73% | ▲ | 101% | 109% | 115% | 91% | 117% |
20240816 | 593 | 603 | 592 | 597 | 186,600 | 4 | 101% | 101% | 52% | ▲▲ | 101% | 106% | 112% | 92% | 118% |
20240819 | 607 | 622 | 602 | 615 | 303,400 | 18 | 103% | 101% | 163% | ▲▲▲ | 101% | 106% | 109% | 94% | 122% |
20240820 | 620 | 632 | 619 | 629 | 188,800 | 14 | 102% | 101% | 62% | ▲▲▲▲ | 102% | 105% | 104% | 96% | 125% |
20240821 | 630 | 643 | 629 | 643 | 194,300 | 14 | 102% | 102% | 103% | ▲▲▲▲▲ | 100% | 101% | 102% | 100% | 127% |
20240822 | 643 | 646 | 634 | 646 | 167,200 | 3 | 100% | 100% | 86% | ▲▲▲▲▲▲ | 98% | 100% | 101% | 100% | 128% |
20240823 | 646 | 648 | 630 | 636 | 171,100 | -10 | 98% | 98% | 102% | ▼ | 102% | 102% | 101% | 98% | 126% |
20240826 | 646 | 663 | 640 | 660 | 309,500 | 24 | 104% | 102% | 181% | ▲ | 99% | 103% | 99% | 100% | 131% |
20240827 | 658 | 660 | 648 | 652 | 210,400 | -8 | 99% | 99% | 68% | ▼ | 98% | 104% | 98% | 99% | 129% |
20240828 | 652 | 652 | 638 | 640 | 172,400 | -12 | 98% | 98% | 82% | ▼▼ | 101% | 105% | 100% | 97% | 127% |
20240829 | 642 | 652 | 642 | 647 | 106,100 | 7 | 101% | 101% | 62% | ▲ | 102% | 101% | 99% | 98% | 128% |
20240830 | 650 | 670 | 650 | 661 | 250,700 | 14 | 102% | 102% | 236% | ▲▲ | 100% | 97% | 95% | 100% | 131% |
20240902 | 678 | 693 | 670 | 679 | 300,400 | 18 | 103% | 100% | 120% | ▲▲▲ | 100% | 96% | 95% | 100% | 134% |
20240903 | 677 | 687 | 675 | 677 | 206,300 | -2 | 100% | 100% | 69% | ▼ | 98% | 98% | 96% | 100% | 120% |
20240904 | 668 | 672 | 650 | 654 | 354,900 | -23 | 97% | 98% | 172% | ▼▼ | 101% | 100% | 99% | 96% | 115% |
20240905 | 651 | 667 | 650 | 657 | 177,100 | 3 | 100% | 101% | 50% | ▲ | 96% | 97% | 97% | 97% | 115% |
20240906 | 661 | 661 | 630 | 634 | 324,900 | -23 | 96% | 96% | 183% | ▼ | 104% | 102% | 103% | 93% | 111% |
20240909 | 624 | 649 | 622 | 649 | 286,100 | 15 | 102% | 104% | 88% | ▲ | 101% | 99% | 99% | 96% | 114% |
20240910 | 646 | 655 | 644 | 653 | 186,900 | 4 | 101% | 101% | 65% | ▲▲ | 98% | 98% | 92% | 96% | 114% |
20240911 | 652 | 653 | 636 | 642 | 217,200 | -11 | 98% | 98% | 116% | ▼ | 97% | 97% | 90% | 95% | 108% |
20240912 | 652 | 654 | 634 | 635 | 242,700 | -7 | 99% | 97% | 112% | ▼▼ | 99% | 100% | 92% | 94% | 106% |
20240913 | 636 | 636 | 625 | 628 | 237,200 | -7 | 99% | 99% | 98% | ▼▼▼ | 102% | 101% | 93% | 92% | 102% |
20240917 | 626 | 641 | 625 | 641 | 255,800 | 13 | 102% | 102% | 108% | ▲ | 98% | 98% | 90% | 94% | 102% |
20240918 | 644 | 646 | 627 | 633 | 211,700 | -8 | 99% | 98% | 83% | ▼ | 100% | 101% | 91% | 93% | 101% |
20240919 | 636 | 640 | 634 | 634 | 213,200 | 1 | 100% | 100% | 101% | ▲ | 99% | 100% | 90% | 93% | 101% |
20240920 | 640 | 642 | 627 | 632 | 357,300 | -2 | 100% | 99% | 168% | ▼ | 98% | 95% | 91% | 93% | 101% |
20240924 | 635 | 635 | 624 | 625 | 778,900 | -7 | 99% | 98% | 218% | ▼▼ | 100% | 93% | 92% | 92% | 100% |
20240925 | 631 | 633 | 624 | 633 | 247,100 | 8 | 101% | 100% | 32% | ▲ | 101% | 93% | 91% | 93% | 101% |
20240926 | 634 | 642 | 631 | 642 | 636,600 | 9 | 101% | 101% | 258% | ▲▲ | 97% | 94% | 94% | 95% | 103% |
20240927 | 618 | 622 | 600 | 602 | 821,800 | -40 | 94% | 97% | 129% | ▼ | 101% | 100% | 100% | 89% | 100% |
20240930 | 577 | 590 | 573 | 583 | 453,000 | -19 | 97% | 101% | 55% | ▼▼ | 101% | 99% | 99% | 86% | 100% |
20241001 | 584 | 594 | 583 | 588 | 151,300 | 5 | 101% | 101% | 33% | ▲ | 99% | 98% | 99% | 87% | 101% |
20241002 | 586 | 588 | 577 | 580 | 244,000 | -8 | 99% | 99% | 161% | ▼ | 98% | 97% | 98% | 86% | 100% |
20241003 | 590 | 590 | 576 | 576 | 135,200 | -4 | 99% | 98% | 55% | ▼▼ | 99% | 98% | 99% | 88% | 100% |
20241004 | 582 | 587 | 578 | 578 | 125,200 | 2 | 100% | 99% | 93% | ▲ | 98% | 96% | 98% | 88% | 100% |
20241007 | 588 | 588 | 574 | 574 | 155,500 | -4 | 99% | 98% | 124% | ▼ | 99% | 99% | 0% | 88% | 100% |
20241008 | 574 | 577 | 570 | 571 | 121,300 | -3 | 99% | 99% | 78% | ▼▼ | 100% | 99% | 0% | 87% | 100% |
20241009 | 573 | 579 | 571 | 572 | 122,000 | 1 | 100% | 100% | 101% | ▲ | 99% | 99% | 0% | 88% | 100% |
20241010 | 573 | 573 | 561 | 565 | 178,000 | -7 | 99% | 99% | 146% | ▼ | 100% | 101% | 0% | 88% | 100% |
20241011 | 563 | 570 | 563 | 563 | 83,700 | -2 | 100% | 100% | 47% | ▼▼ | 101% | 102% | 0% | 88% | 100% |
20241015 | 565 | 577 | 564 | 570 | 105,800 | 7 | 101% | 101% | 126% | ▲ | 101% | 102% | 0% | 89% | 101% |
20241016 | 567 | 577 | 566 | 570 | 91,500 | 0 | 100% | 101% | 86% | -- | 100% | 101% | 0% | 89% | 101% |
20241017 | 568 | 572 | 564 | 566 | 100,900 | -4 | 99% | 100% | 110% | ▼ | 101% | 0% | 0% | 88% | 101% |
20241018 | 567 | 575 | 567 | 571 | 100,800 | 5 | 101% | 101% | 100% | ▲ | 102% | 0% | 0% | 89% | 101% |
20241021 | 570 | 582 | 570 | 579 | 105,100 | 8 | 101% | 102% | 104% | ▲▲ | 99% | 0% | 0% | 90% | 103% |
20241022 | 581 | 581 | 573 | 575 | 83,400 | -4 | 99% | 99% | 79% | ▼ | % | % | % | 90% | 102% |
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 | 127,300 | 324,600 | 0 | 193,300 | 127,300 | 131,300 |
2024-10-11 | 129,600 | 338,500 | 0 | 194,600 | 129,600 | 143,900 |
2024-10-04 | 166,900 | 315,700 | 0 | 188,600 | 166,900 | 127,100 |
2024-09-27 | 253,400 | 275,100 | 200 | 170,700 | 253,200 | 104,400 |
2024-09-20 | 879,300 | 410,400 | 100 | 168,600 | 879,200 | 241,800 |
2024-09-13 | 524,000 | 405,000 | 0 | 185,400 | 524,000 | 219,600 |
2024-09-06 | 369,800 | 393,100 | 0 | 196,000 | 369,800 | 197,100 |
2024-08-30 | 231,700 | 328,700 | 0 | 185,700 | 231,700 | 143,000 |
2024-08-23 | 191,900 | 404,100 | 0 | 213,600 | 191,900 | 190,500 |
2024-08-16 | 156,400 | 418,400 | 200 | 197,500 | 156,200 | 220,900 |
2024-08-09 | 142,000 | 436,100 | 0 | 198,400 | 142,000 | 237,700 |
2024-08-02 | 171,600 | 509,200 | 0 | 223,800 | 171,600 | 285,400 |
2024-07-26 | 182,800 | 559,500 | 0 | 268,300 | 182,800 | 291,200 |
2024-07-19 | 199,500 | 628,400 | 0 | 360,800 | 199,500 | 267,600 |
2024-07-12 | 208,700 | 826,200 | 100 | 555,500 | 208,600 | 270,700 |
2024-07-05 | 211,700 | 977,800 | 0 | 663,400 | 211,700 | 314,400 |
2024-06-28 | 205,000 | 1,172,700 | 0 | 837,400 | 205,000 | 335,300 |
2024-06-21 | 188,600 | 1,230,600 | 0 | 864,400 | 188,600 | 366,200 |
2024-06-14 | 181,000 | 1,247,600 | 100 | 873,500 | 180,900 | 374,100 |
2024-06-07 | 204,500 | 1,404,200 | 100 | 1,019,800 | 204,400 | 384,400 |
2024-05-31 | 200,300 | 1,469,000 | 0 | 1,044,800 | 200,300 | 424,200 |
2024-05-24 | 215,200 | 1,515,900 | 0 | 1,068,400 | 215,200 | 447,500 |
2024-05-17 | 300,900 | 1,630,700 | 0 | 1,179,900 | 300,900 | 450,800 |
2024-05-10 | 284,200 | 1,872,700 | 0 | 1,255,000 | 284,200 | 617,700 |
2024-05-02 | 288,500 | 2,024,300 | 0 | 1,354,800 | 288,500 | 669,500 |
2024-04-26 | 273,100 | 2,120,300 | 0 | 1,411,700 | 273,100 | 708,600 |
2024-04-19 | 310,400 | 2,138,500 | 0 | 1,439,000 | 310,400 | 699,500 |
2024-04-12 | 373,000 | 2,230,400 | 0 | 1,461,900 | 373,000 | 768,500 |
2024-04-05 | 573,800 | 2,127,200 | 0 | 1,415,100 | 573,800 | 712,100 |
2024-03-29 | 503,700 | 1,973,800 | 0 | 1,208,000 | 503,700 | 765,800 |
2024-03-22 | 831,600 | 1,850,100 | 0 | 1,074,400 | 831,600 | 775,700 |
2024-03-15 | 695,200 | 1,813,500 | 0 | 955,800 | 695,200 | 857,700 |
2024-03-08 | 690,900 | 1,607,100 | 0 | 849,600 | 690,900 | 757,500 |
2024-03-01 | 965,900 | 1,761,900 | 1,000 | 703,800 | 964,900 | 1,058,100 |
2024-02-22 | 371,900 | 638,100 | 0 | 233,100 | 371,900 | 405,000 |
2024-02-16 | 293,100 | 628,400 | 0 | 208,400 | 293,100 | 420,000 |
2024-02-09 | 4,000 | 249,300 | 0 | 125,700 | 4,000 | 123,600 |
2024-02-02 | 3,400 | 238,800 | 0 | 120,800 | 3,400 | 118,000 |
2024-01-26 | 3,600 | 216,700 | 0 | 115,700 | 3,600 | 101,000 |
2024-01-19 | 3,600 | 201,900 | 0 | 112,200 | 3,600 | 89,700 |
2024-01-12 | 2,500 | 201,300 | 0 | 111,800 | 2,500 | 89,500 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 172,167 | 0.50% | ▲ | 567 | 575 | 567 | 571 | 100,800 | |
2024-10-08 | UBS AG | 175,000 | 0.51% | ▲ | 574 | 577 | 570 | 571 | 121,300 | |
2024-08-26 | 野村證券株式会社 | 163,900 | 0.48% | ▼ | -31,100 | 646 | 663 | 640 | 660 | 309,500 |
2024-08-21 | 野村證券株式会社 | 195,000 | 0.57% | ▼ | -23,400 | 630 | 643 | 629 | 643 | 194,300 |
2024-08-05 | 野村證券株式会社 | 218,400 | 0.64% | ▼ | -29,400 | 546 | 556 | 496 | 505 | 682,900 |
2024-07-31 | 野村證券株式会社 | 247,800 | 0.72% | ▲ | 28,100 | 613 | 619 | 607 | 619 | 136,000 |
2024-07-26 | 野村證券株式会社 | 219,700 | 0.64% | ▲ | 43,700 | 622 | 626 | 602 | 603 | 229,700 |
2024-07-18 | 野村證券株式会社 | 176,000 | 0.51% | ▲ | 9,600 | 651 | 658 | 643 | 644 | 236,400 |
2024-07-17 | 野村證券株式会社 | 166,400 | 0.48% | ▼ | -19,200 | 659 | 664 | 653 | 656 | 226,600 |
2024-07-12 | 野村證券株式会社 | 185,600 | 0.54% | ▼ | 627 | 643 | 627 | 642 | 363,900 | |
2024-07-11 | 野村證券株式会社 | 205,300 | 0.60% | ▲ | 25,700 | 618 | 628 | 616 | 627 | 86,400 |
2024-07-02 | 野村證券株式会社 | 179,600 | 0.52% | ▲ | 10,300 | 626 | 633 | 616 | 628 | 247,400 |
2024-06-07 | 野村證券株式会社 | 169,300 | 0.49% | ▼ | -2,800 | 595 | 597 | 592 | 596 | 85,100 |
2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 148,261 | 0.43% | ▼ | -27,400 | 592 | 612 | 589 | 602 | 568,600 |
2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 175,661 | 0.51% | ▼ | -32,300 | 580 | 590 | 576 | 584 | 296,300 |
2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 207,961 | 0.61% | ▼ | -40,000 | 557 | 581 | 557 | 581 | 299,900 |
2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 247,961 | 0.72% | ▼ | -31,400 | 558 | 581 | 556 | 558 | 791,300 |
2024-05-14 | 野村證券株式会社 | 172,100 | 0.50% | ▲ | 3,100 | 540 | 540 | 529 | 530 | 342,100 |
2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 279,361 | 0.82% | ▼ | -30,100 | 540 | 540 | 529 | 530 | 342,100 |
2024-05-07 | 野村證券株式会社 | 169,000 | 0.49% | ▼ | -14,500 | 528 | 529 | 521 | 521 | 247,800 |
2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 309,461 | 0.90% | ▲ | 37,300 | 528 | 529 | 521 | 521 | 247,800 |
2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 272,161 | 0.79% | ▼ | -3,200 | 520 | 524 | 517 | 522 | 115,300 |
2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 275,361 | 0.80% | ▲ | 34,100 | 516 | 523 | 513 | 517 | 234,300 |
2024-04-26 | 野村證券株式会社 | 183,500 | 0.53% | ▲ | 505 | 506 | 498 | 502 | 629,400 | |
2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 241,261 | 0.70% | ▲ | 16,000 | 520 | 520 | 508 | 508 | 261,000 |
2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 225,261 | 0.66% | ▼ | -22,900 | 513 | 517 | 505 | 514 | 285,800 |
2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 248,161 | 0.72% | ▲ | 30,700 | 532 | 540 | 510 | 510 | 507,200 |
2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 217,461 | 0.63% | ▲ | 19,300 | 504 | 527 | 502 | 516 | 694,800 |
2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 198,161 | 0.58% | ▲ | 486 | 506 | 484 | 500 | 577,300 | |
2024-03-26 | Nomura International plc | 0 | 0.00% | ▼ | -182,100 | 577 | 580 | 551 | 551 | 1,281,700 |
2024-03-25 | Nomura International plc | 182,100 | 0.53% | ▲ | 595 | 596 | 576 | 595 | 1,149,400 | |
2024-03-19 | J.P. MORGAN SECURITIES PLC | 2,100 | 0.00% | ▼ | -97,200 | 603 | 606 | 591 | 601 | 415,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3968 | 1 | セグエグループ | Segue Group – セキュリティ&ITインフラ ソリューション | 2024-10-23 09:24:34 |
3968 | 2 | 決算説明資料 – セグエグループ | Segue Group | 2024-06-19 03:28:24 |
3968 | 2 | 注力ビジネス – セグエグループ | Segue Group | 2024-06-19 03:28:21 |
3968 | 2 | 成長戦略 – セグエグループ | Segue Group | 2024-06-19 03:28:20 |
3968 | 2 | 当社の強み – セグエグループ | Segue Group | 2024-06-19 03:28:19 |
3968 | 2 | 事業内容 – セグエグループ | Segue Group | 2024-06-19 03:28:18 |
3968 | 2 | ディスクロージャーポリシー – セグエグループ | Segue Group | 2024-06-19 03:28:17 |
3968 | 2 | 社債・格付情報 – セグエグループ | Segue Group | 2024-06-19 03:28:16 |
3968 | 2 | 定款 – セグエグループ | Segue Group | 2024-06-19 03:28:15 |
3968 | 2 | 電子公告 – セグエグループ | Segue Group | 2024-06-19 03:28:14 |