| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 752 | 763 | 744 | 745 | 16,700 | -5 | 99% | 99% | 206% | ▼ | 102% | 49% | 47% | 93% | 104% |
| 20240925 | 745 | 759 | 744 | 757 | 6,000 | 12 | 102% | 102% | 36% | ▲ | 101% | 49% | 47% | 94% | 106% |
| 20240926 | 750 | 765 | 750 | 754 | 15,300 | -3 | 100% | 101% | 255% | ▼ | 102% | 99% | 96% | 94% | 105% |
| 20240927 | 367 | 390 | 367 | 375 | 13,400 | -379 | 50% | 102% | 88% | ▼▼ | 100% | 101% | 98% | 47% | 100% |
| 20240930 | 359 | 365 | 350 | 358 | 44,500 | -17 | 95% | 100% | 332% | ▼▼▼ | 100% | 98% | 96% | 45% | 100% |
| 20241001 | 365 | 368 | 360 | 365 | 10,100 | 7 | 102% | 100% | 23% | ▲ | 98% | 99% | 95% | 46% | 102% |
| 20241002 | 364 | 367 | 357 | 358 | 13,800 | -7 | 98% | 98% | 137% | ▼ | 99% | 96% | 95% | 45% | 100% |
| 20241003 | 366 | 380 | 363 | 364 | 25,100 | 6 | 102% | 99% | 182% | ▲ | 99% | 97% | 95% | 45% | 102% |
| 20241004 | 364 | 364 | 358 | 359 | 13,200 | -5 | 99% | 99% | 53% | ▼ | 98% | 96% | 94% | 45% | 100% |
| 20241007 | 365 | 366 | 357 | 359 | 23,900 | 0 | 100% | 98% | 181% | -- | 98% | 98% | 96% | 46% | 100% |
| 20241008 | 359 | 359 | 348 | 352 | 22,300 | -7 | 98% | 98% | 93% | ▼ | 101% | 102% | 101% | 46% | 100% |
| 20241009 | 346 | 350 | 340 | 350 | 27,600 | -2 | 99% | 101% | 124% | ▼▼ | 101% | 100% | 101% | 46% | 100% |
| 20241010 | 348 | 353 | 348 | 352 | 9,900 | 2 | 101% | 101% | 36% | ▲ | 98% | 99% | 100% | 46% | 101% |
| 20241011 | 352 | 360 | 344 | 344 | 45,600 | -8 | 98% | 98% | 461% | ▼ | 102% | 100% | 106% | 45% | 100% |
| 20241015 | 346 | 352 | 341 | 352 | 35,300 | 8 | 102% | 102% | 77% | ▲ | 101% | 100% | 106% | 46% | 102% |
| 20241016 | 346 | 350 | 341 | 349 | 7,800 | -3 | 99% | 101% | 22% | ▼ | 100% | 97% | 106% | 46% | 101% |
| 20241017 | 346 | 353 | 346 | 346 | 7,200 | -3 | 99% | 100% | 92% | ▼▼ | 100% | 96% | 106% | 46% | 101% |
| 20241018 | 346 | 347 | 339 | 347 | 6,900 | 1 | 100% | 100% | 96% | ▲ | 99% | 93% | 106% | 46% | 101% |
| 20241021 | 347 | 348 | 342 | 345 | 3,000 | -2 | 99% | 99% | 43% | ▼ | 97% | 94% | 106% | 46% | 100% |
| 20241022 | 346 | 346 | 317 | 334 | 54,500 | -11 | 97% | 97% | 1817% | ▼▼ | 101% | 101% | 112% | 44% | 100% |
| 20241023 | 329 | 337 | 328 | 333 | 10,300 | -1 | 100% | 101% | 19% | ▼▼▼ | 99% | 103% | 113% | 44% | 100% |
| 20241024 | 327 | 328 | 322 | 323 | 26,700 | -10 | 97% | 99% | 259% | ▼▼▼▼ | 101% | 107% | 115% | 43% | 100% |
| 20241025 | 321 | 323 | 319 | 323 | 17,800 | 0 | 100% | 101% | 67% | -- | 103% | 108% | 116% | 86% | 100% |
| 20241028 | 318 | 333 | 318 | 326 | 16,700 | 3 | 101% | 103% | 94% | ▲ | 101% | 103% | 108% | 89% | 101% |
| 20241029 | 329 | 335 | 329 | 333 | 8,400 | 7 | 102% | 101% | 50% | ▲▲ | 101% | 104% | 107% | 91% | 103% |
| 20241030 | 333 | 346 | 333 | 337 | 16,900 | 4 | 101% | 101% | 201% | ▲▲▲ | 100% | 102% | 104% | 93% | 104% |
| 20241031 | 343 | 343 | 328 | 342 | 14,600 | 5 | 101% | 100% | 86% | ▲▲▲▲ | 98% | 102% | 103% | 94% | 106% |
| 20241101 | 345 | 345 | 336 | 337 | 82,300 | -5 | 99% | 98% | 564% | ▼ | 99% | 102% | 103% | 94% | 104% |
| 20241105 | 344 | 344 | 337 | 340 | 6,900 | 3 | 101% | 99% | 8% | ▲ | 100% | 106% | 103% | 95% | 105% |
| 20241106 | 347 | 353 | 345 | 346 | 6,700 | 6 | 102% | 100% | 97% | ▲▲ | 99% | 104% | 102% | 98% | 107% |
| 20241107 | 353 | 355 | 340 | 351 | 9,800 | 5 | 101% | 99% | 146% | ▲▲▲ | 101% | 100% | 103% | 100% | 109% |
| 20241108 | 350 | 357 | 348 | 352 | 6,100 | 1 | 100% | 101% | 62% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 109% |
| 20241111 | 356 | 369 | 350 | 352 | 23,800 | 0 | 100% | 99% | 390% | -- | 104% | 99% | 102% | 100% | 109% |
| 20241112 | 355 | 377 | 355 | 368 | 63,100 | 16 | 105% | 104% | 265% | ▲ | 99% | 100% | 103% | 100% | 114% |
| 20241113 | 354 | 370 | 349 | 350 | 77,900 | -18 | 95% | 99% | 123% | ▼ | 98% | 101% | 103% | 95% | 108% |
| 20241114 | 351 | 359 | 343 | 344 | 12,100 | -6 | 98% | 98% | 16% | ▼▼ | 102% | 103% | 106% | 93% | 107% |
| 20241115 | 344 | 355 | 344 | 350 | 15,900 | 6 | 102% | 102% | 131% | ▲ | 100% | 102% | 105% | 95% | 108% |
| 20241118 | 348 | 352 | 347 | 347 | 4,300 | -3 | 99% | 100% | 27% | ▼ | 102% | 103% | 105% | 94% | 107% |
| 20241119 | 347 | 355 | 347 | 355 | 2,700 | 8 | 102% | 102% | 63% | ▲ | 99% | 100% | 103% | 96% | 110% |
| 20241120 | 356 | 356 | 345 | 354 | 12,000 | -1 | 100% | 99% | 444% | ▼ | 100% | 98% | 103% | 96% | 110% |
| 20241121 | 355 | 356 | 349 | 355 | 11,400 | 1 | 100% | 100% | 95% | ▲ | 100% | 99% | 103% | 96% | 110% |
| 20241122 | 356 | 356 | 346 | 355 | 27,100 | 0 | 100% | 100% | 238% | -- | 100% | 99% | 103% | 96% | 110% |
| 20241125 | 355 | 357 | 348 | 356 | 16,600 | 1 | 100% | 100% | 61% | ▲ | 99% | 101% | 103% | 97% | 109% |
| 20241126 | 354 | 358 | 349 | 349 | 9,600 | -7 | 98% | 99% | 58% | ▼ | 100% | 102% | 105% | 95% | 105% |
| 20241127 | 349 | 353 | 347 | 349 | 13,900 | 0 | 100% | 100% | 145% | -- | 101% | 104% | 105% | 95% | 104% |
| 20241128 | 346 | 354 | 346 | 351 | 39,000 | 2 | 101% | 101% | 281% | ▲ | 100% | 103% | 104% | 95% | 104% |
| 20241129 | 351 | 356 | 351 | 351 | 12,600 | 0 | 100% | 100% | 32% | -- | 101% | 102% | 103% | 95% | 104% |
| 20241202 | 352 | 359 | 352 | 356 | 8,600 | 5 | 101% | 101% | 68% | ▲ | 101% | 102% | 103% | 97% | 105% |
| 20241203 | 355 | 363 | 355 | 357 | 14,500 | 1 | 100% | 101% | 169% | ▲▲ | 100% | 101% | 102% | 97% | 104% |
| 20241204 | 358 | 362 | 358 | 359 | 6,100 | 2 | 101% | 100% | 42% | ▲▲▲ | 101% | 101% | 100% | 98% | 104% |
| 20241205 | 358 | 362 | 354 | 360 | 18,800 | 1 | 100% | 101% | 308% | ▲▲▲▲ | 98% | 100% | 96% | 98% | 105% |
| 20241206 | 365 | 365 | 356 | 359 | 6,200 | -1 | 100% | 98% | 33% | ▼ | 101% | 102% | 0% | 98% | 104% |
| 20241209 | 359 | 363 | 358 | 363 | 8,400 | 4 | 101% | 101% | 135% | ▲ | 100% | 101% | 0% | 99% | 106% |
| 20241210 | 359 | 365 | 358 | 359 | 10,000 | -4 | 99% | 100% | 119% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 360 | 361 | 357 | 361 | 8,100 | 2 | 101% | 100% | 81% | ▲ | 101% | 101% | 0% | 99% | 105% |
| 20241212 | 360 | 370 | 359 | 365 | 40,900 | 4 | 101% | 101% | 505% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241213 | 370 | 370 | 364 | 364 | 5,800 | -1 | 100% | 98% | 14% | ▼ | 98% | 97% | 0% | 100% | 105% |
| 20241216 | 369 | 374 | 360 | 361 | 34,600 | -3 | 99% | 98% | 597% | ▼▼ | 100% | 97% | 0% | 99% | 103% |
| 20241217 | 360 | 361 | 357 | 361 | 3,700 | 0 | 100% | 100% | 11% | -- | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 361 | 364 | 361 | 364 | 4,600 | 3 | 101% | 101% | 124% | ▲ | 98% | 0% | 0% | 100% | 104% |
| 20241219 | 364 | 364 | 357 | 358 | 4,900 | -6 | 98% | 98% | 107% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 355 | 361 | 350 | 350 | 43,500 | -8 | 98% | 99% | 888% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 332,000 | 0 | 116,900 | 0 | 215,100 |
| 2024-12-06 | 0 | 363,100 | 0 | 116,900 | 0 | 246,200 |
| 2024-11-29 | 0 | 371,200 | 0 | 119,000 | 0 | 252,200 |
| 2024-11-22 | 0 | 378,700 | 0 | 119,400 | 0 | 259,300 |
| 2024-11-15 | 0 | 382,100 | 0 | 117,700 | 0 | 264,400 |
| 2024-11-08 | 0 | 363,200 | 0 | 120,900 | 0 | 242,300 |
| 2024-11-01 | 0 | 377,900 | 0 | 120,300 | 0 | 257,600 |
| 2024-10-25 | 0 | 383,000 | 0 | 116,000 | 0 | 267,000 |
| 2024-10-18 | 0 | 380,700 | 0 | 116,500 | 0 | 264,200 |
| 2024-10-11 | 0 | 384,900 | 0 | 116,700 | 0 | 268,200 |
| 2024-10-04 | 0 | 365,300 | 0 | 119,600 | 0 | 245,700 |
| 2024-09-27 | 0 | 339,400 | 0 | 114,000 | 0 | 225,400 |
| 2024-09-20 | 0 | 159,400 | 0 | 55,700 | 0 | 103,700 |
| 2024-09-13 | 0 | 162,000 | 0 | 61,500 | 0 | 100,500 |
| 2024-09-06 | 0 | 157,300 | 0 | 55,400 | 0 | 101,900 |
| 2024-08-30 | 0 | 168,000 | 0 | 54,600 | 0 | 113,400 |
| 2024-08-23 | 0 | 187,000 | 0 | 56,700 | 0 | 130,300 |
| 2024-08-16 | 0 | 230,200 | 0 | 58,300 | 0 | 171,900 |
| 2024-08-09 | 0 | 231,600 | 0 | 65,100 | 0 | 166,500 |
| 2024-08-02 | 0 | 245,500 | 0 | 74,700 | 0 | 170,800 |
| 2024-07-26 | 0 | 311,400 | 0 | 78,900 | 0 | 232,500 |
| 2024-07-19 | 0 | 312,300 | 0 | 80,400 | 0 | 231,900 |
| 2024-07-12 | 0 | 300,600 | 0 | 73,300 | 0 | 227,300 |
| 2024-07-05 | 0 | 294,000 | 0 | 74,500 | 0 | 219,500 |
| 2024-06-28 | 0 | 339,400 | 0 | 81,000 | 0 | 258,400 |
| 2024-06-21 | 0 | 330,900 | 0 | 79,600 | 0 | 251,300 |
| 2024-06-14 | 0 | 346,400 | 0 | 82,400 | 0 | 264,000 |
| 2024-06-07 | 0 | 279,700 | 0 | 77,700 | 0 | 202,000 |
| 2024-05-31 | 0 | 250,600 | 0 | 77,500 | 0 | 173,100 |
| 2024-05-24 | 11,900 | 256,300 | 11,900 | 91,800 | 0 | 164,500 |
| 2024-05-17 | 0 | 223,100 | 0 | 91,500 | 0 | 131,600 |
| 2024-05-10 | 0 | 216,600 | 0 | 90,900 | 0 | 125,700 |
| 2024-05-02 | 0 | 204,000 | 0 | 82,400 | 0 | 121,600 |
| 2024-04-26 | 0 | 204,900 | 0 | 83,600 | 0 | 121,300 |
| 2024-04-19 | 0 | 210,100 | 0 | 86,000 | 0 | 124,100 |
| 2024-04-12 | 0 | 210,100 | 0 | 84,900 | 0 | 125,200 |
| 2024-04-05 | 200 | 211,300 | 200 | 85,200 | 0 | 126,100 |
| 2024-03-29 | 0 | 206,800 | 0 | 78,700 | 0 | 128,100 |
| 2024-03-22 | 0 | 206,700 | 0 | 78,000 | 0 | 128,700 |
| 2024-03-15 | 0 | 211,300 | 0 | 79,600 | 0 | 131,700 |
| 2024-03-08 | 0 | 206,000 | 0 | 76,800 | 0 | 129,200 |
| 2024-03-01 | 0 | 213,500 | 0 | 81,000 | 0 | 132,500 |
| 2024-02-22 | 0 | 240,500 | 0 | 91,600 | 0 | 148,900 |
| 2024-02-16 | 0 | 229,600 | 0 | 81,000 | 0 | 148,600 |
| 2024-02-09 | 0 | 188,000 | 0 | 59,300 | 0 | 128,700 |
| 2024-02-02 | 0 | 183,600 | 0 | 72,500 | 0 | 111,100 |
| 2024-01-26 | 0 | 169,400 | 0 | 64,400 | 0 | 105,000 |
| 2024-01-19 | 0 | 168,000 | 0 | 83,900 | 0 | 84,100 |
| 2024-01-12 | 0 | 186,300 | 0 | 102,000 | 0 | 84,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | セルム | 株式会社KYTの株式の取得（完全子会社化）及び資金の借入に関するお知らせ |
| 20241205 | 15:30 | セルム | (訂正・数値データ訂正)「2025年３月期 第２四半期（中間期）決算短信[日本基準](連結)の一部訂正について |
| 20240902 | 15:00 | セルム | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240801 | 15:00 | セルム | 自己株式の取得状況に関するお知らせ |
| 20240718 | 15:00 | セルム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 17:00 | セルム | 自己株式の取得状況に関するお知らせ |
| 20240627 | 17:30 | セルム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240603 | 17:00 | セルム | 自己株式の取得状況に関するお知らせ |
| 20240523 | 15:00 | セルム | 自己株式取得に係る事項の一部変更に関するお知らせ |
| 20240329 | 15:00 | セルム | 代表取締役の異動に関するお知らせ |