| 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 | 357 | 366 | 357 | 364 | 4,100 | 7 | 102% | 102% | 111% | ▲ | 100% | 101% | 102% | 97% | 104% |
| 20250121 | 365 | 365 | 360 | 364 | 2,500 | 0 | 100% | 100% | 61% | -- | 101% | 102% | 101% | 97% | 104% |
| 20250122 | 368 | 373 | 362 | 370 | 6,600 | 6 | 102% | 101% | 264% | ▲ | 98% | 102% | 101% | 99% | 106% |
| 20250123 | 369 | 369 | 362 | 363 | 52,700 | -7 | 98% | 98% | 798% | ▼ | 102% | 104% | 103% | 97% | 104% |
| 20250124 | 360 | 374 | 360 | 366 | 9,300 | 3 | 101% | 102% | 18% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20250127 | 367 | 371 | 367 | 367 | 1,800 | 1 | 100% | 100% | 19% | ▲▲ | 101% | 100% | 98% | 98% | 103% |
| 20250128 | 371 | 386 | 359 | 375 | 25,100 | 8 | 102% | 101% | 1394% | ▲▲▲ | 100% | 97% | 97% | 100% | 105% |
| 20250129 | 375 | 376 | 374 | 375 | 7,600 | 0 | 100% | 100% | 30% | -- | 98% | 96% | 97% | 100% | 105% |
| 20250130 | 375 | 376 | 368 | 369 | 8,100 | -6 | 98% | 98% | 107% | ▼ | 102% | 101% | 99% | 98% | 103% |
| 20250131 | 366 | 372 | 366 | 372 | 6,500 | 3 | 101% | 102% | 80% | ▲ | 98% | 100% | 98% | 99% | 104% |
| 20250203 | 370 | 372 | 362 | 362 | 6,500 | -10 | 97% | 98% | 100% | ▼ | 99% | 102% | 100% | 97% | 101% |
| 20250204 | 364 | 365 | 361 | 361 | 6,400 | -1 | 100% | 99% | 98% | ▼▼ | 101% | 104% | 101% | 96% | 101% |
| 20250205 | 358 | 362 | 355 | 360 | 9,000 | -1 | 100% | 101% | 141% | ▼▼▼ | 100% | 97% | 98% | 96% | 101% |
| 20250206 | 371 | 377 | 369 | 370 | 18,300 | 10 | 103% | 100% | 203% | ▲ | 98% | 97% | 97% | 99% | 104% |
| 20250207 | 370 | 372 | 364 | 364 | 4,600 | -6 | 98% | 98% | 25% | ▼ | 101% | 97% | 97% | 97% | 102% |
| 20250210 | 370 | 373 | 366 | 372 | 10,300 | 8 | 102% | 101% | 224% | ▲ | 99% | 100% | 99% | 99% | 104% |
| 20250212 | 360 | 369 | 348 | 357 | 29,800 | -15 | 96% | 99% | 289% | ▼ | 99% | 101% | 99% | 95% | 100% |
| 20250213 | 361 | 368 | 351 | 359 | 16,800 | 2 | 101% | 99% | 56% | ▲ | 97% | 100% | 98% | 96% | 101% |
| 20250214 | 365 | 365 | 354 | 354 | 54,900 | -5 | 99% | 97% | 327% | ▼ | 101% | 102% | 102% | 94% | 100% |
| 20250217 | 355 | 365 | 354 | 360 | 9,800 | 6 | 102% | 101% | 18% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20250218 | 360 | 365 | 354 | 361 | 11,300 | 1 | 100% | 100% | 115% | ▲▲ | 101% | 100% | 100% | 96% | 102% |
| 20250219 | 361 | 367 | 360 | 364 | 5,000 | 3 | 101% | 101% | 44% | ▲▲▲ | 99% | 99% | 99% | 97% | 103% |
| 20250220 | 364 | 364 | 357 | 361 | 2,400 | -3 | 99% | 99% | 48% | ▼ | 101% | 99% | 101% | 96% | 102% |
| 20250225 | 360 | 367 | 360 | 362 | 7,200 | 1 | 100% | 101% | 300% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20250226 | 362 | 362 | 358 | 360 | 7,500 | -2 | 99% | 99% | 104% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20250227 | 362 | 362 | 358 | 360 | 4,800 | 0 | 100% | 99% | 64% | -- | 100% | 101% | 102% | 96% | 102% |
| 20250228 | 355 | 359 | 355 | 356 | 3,400 | -4 | 99% | 100% | 71% | ▼ | 100% | 99% | 101% | 95% | 101% |
| 20250303 | 357 | 362 | 357 | 358 | 1,800 | 2 | 101% | 100% | 53% | ▲ | 99% | 98% | 101% | 96% | 101% |
| 20250304 | 359 | 359 | 352 | 356 | 3,800 | -2 | 99% | 99% | 211% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20250305 | 356 | 357 | 356 | 357 | 800 | 1 | 100% | 100% | 21% | ▲ | 99% | 98% | 100% | 96% | 101% |
| 20250306 | 358 | 358 | 353 | 353 | 900 | -4 | 99% | 99% | 113% | ▼ | 99% | 98% | 100% | 95% | 100% |
| 20250307 | 356 | 356 | 350 | 351 | 5,700 | -2 | 99% | 99% | 633% | ▼▼ | 101% | 99% | 102% | 94% | 100% |
| 20250310 | 351 | 353 | 339 | 353 | 23,200 | 2 | 101% | 101% | 407% | ▲ | 101% | 103% | 103% | 95% | 101% |
| 20250311 | 345 | 356 | 342 | 350 | 60,300 | -3 | 99% | 101% | 260% | ▼ | 99% | 103% | 101% | 94% | 100% |
| 20250312 | 352 | 352 | 340 | 349 | 7,800 | -1 | 100% | 99% | 13% | ▼▼ | 101% | 104% | 101% | 94% | 100% |
| 20250313 | 347 | 352 | 346 | 349 | 13,500 | 0 | 100% | 101% | 173% | -- | 99% | 103% | 99% | 96% | 100% |
| 20250314 | 350 | 351 | 348 | 348 | 2,900 | -1 | 100% | 99% | 21% | ▼ | 100% | 101% | 97% | 96% | 100% |
| 20250317 | 354 | 358 | 352 | 355 | 3,000 | 7 | 102% | 100% | 103% | ▲ | 103% | 101% | 97% | 98% | 102% |
| 20250318 | 351 | 364 | 351 | 362 | 7,000 | 7 | 102% | 103% | 233% | ▲▲ | 100% | 98% | 92% | 99% | 104% |
| 20250319 | 358 | 362 | 356 | 359 | 3,500 | -3 | 99% | 100% | 50% | ▼ | 99% | 98% | 93% | 99% | 103% |
| 20250321 | 364 | 364 | 359 | 359 | 3,600 | 0 | 100% | 99% | 103% | -- | 100% | 100% | 95% | 99% | 103% |
| 20250324 | 356 | 357 | 355 | 355 | 3,300 | -4 | 99% | 100% | 92% | ▼ | 100% | 100% | 97% | 98% | 102% |
| 20250325 | 350 | 357 | 348 | 351 | 10,000 | -4 | 99% | 100% | 303% | ▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20250326 | 350 | 353 | 348 | 351 | 3,700 | 0 | 100% | 100% | 37% | -- | 102% | 98% | 97% | 97% | 101% |
| 20250327 | 351 | 361 | 350 | 357 | 4,800 | 6 | 102% | 102% | 130% | ▲ | 103% | 99% | 99% | 99% | 103% |
| 20250328 | 342 | 351 | 342 | 351 | 8,800 | -6 | 98% | 103% | 183% | ▼ | 97% | 94% | 97% | 97% | 101% |
| 20250331 | 351 | 351 | 342 | 342 | 7,000 | -9 | 97% | 97% | 80% | ▼▼ | 99% | 91% | 97% | 94% | 100% |
| 20250401 | 350 | 350 | 342 | 345 | 3,100 | 3 | 101% | 99% | 44% | ▲ | 99% | 92% | 98% | 95% | 101% |
| 20250402 | 345 | 345 | 340 | 340 | 4,800 | -5 | 99% | 99% | 155% | ▼ | 99% | 98% | 102% | 94% | 100% |
| 20250403 | 332 | 339 | 329 | 330 | 10,900 | -10 | 97% | 99% | 227% | ▼▼ | 97% | 102% | 0% | 91% | 100% |
| 20250404 | 322 | 330 | 311 | 311 | 13,500 | -19 | 94% | 97% | 124% | ▼▼▼ | 109% | 113% | 0% | 86% | 100% |
| 20250408 | 292 | 320 | 292 | 318 | 7,800 | 7 | 102% | 109% | 58% | ▲ | 100% | 103% | 0% | 88% | 102% |
| 20250409 | 319 | 319 | 294 | 319 | 79,700 | 1 | 100% | 100% | 1022% | ▲▲ | 102% | 102% | 0% | 88% | 103% |
| 20250410 | 322 | 330 | 317 | 327 | 19,300 | 8 | 103% | 102% | 24% | ▲▲▲ | 104% | 104% | 0% | 90% | 105% |
| 20250411 | 317 | 330 | 317 | 330 | 3,800 | 3 | 101% | 104% | 20% | ▲▲▲▲ | 99% | 102% | 0% | 91% | 106% |
| 20250414 | 333 | 333 | 326 | 330 | 3,500 | 0 | 100% | 99% | 92% | -- | 99% | 103% | 0% | 91% | 106% |
| 20250415 | 330 | 332 | 326 | 326 | 2,400 | -4 | 99% | 99% | 69% | ▼ | 101% | 0% | 0% | 90% | 105% |
| 20250416 | 325 | 345 | 323 | 329 | 21,600 | 3 | 101% | 101% | 900% | ▲ | 101% | 0% | 0% | 91% | 106% |
| 20250417 | 326 | 333 | 321 | 329 | 10,700 | 0 | 100% | 101% | 50% | -- | 103% | 0% | 0% | 92% | 106% |
| 20250418 | 330 | 339 | 330 | 339 | 2,900 | 10 | 103% | 103% | 27% | ▲ | % | % | % | 94% | 109% |
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 | 0 | 209,800 | 0 | 105,400 | 0 | 104,400 |
| 2025-04-04 | 0 | 213,400 | 0 | 104,300 | 0 | 109,100 |
| 2025-03-28 | 0 | 226,500 | 0 | 115,200 | 0 | 111,300 |
| 2025-03-21 | 0 | 252,000 | 0 | 116,100 | 0 | 135,900 |
| 2025-03-14 | 0 | 269,200 | 0 | 116,100 | 0 | 153,100 |
| 2025-03-07 | 0 | 293,700 | 0 | 114,900 | 0 | 178,800 |
| 2025-02-28 | 0 | 294,200 | 0 | 114,400 | 0 | 179,800 |
| 2025-02-21 | 0 | 298,900 | 0 | 115,900 | 0 | 183,000 |
| 2025-02-14 | 0 | 295,100 | 0 | 117,000 | 0 | 178,100 |
| 2025-02-07 | 0 | 311,600 | 0 | 119,100 | 0 | 192,500 |
| 2025-01-31 | 0 | 313,400 | 0 | 116,800 | 0 | 196,600 |
| 2025-01-24 | 0 | 324,200 | 0 | 116,300 | 0 | 207,900 |
| 2025-01-17 | 0 | 322,100 | 0 | 115,400 | 0 | 206,700 |
| 2025-01-10 | 0 | 324,800 | 0 | 115,800 | 0 | 209,000 |
| 2024-12-27 | 0 | 328,300 | 0 | 117,500 | 0 | 210,800 |
| 2024-12-20 | 0 | 329,500 | 0 | 116,300 | 0 | 213,200 |
| 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 |
|---|---|---|---|
| 20250210 | 15:30 | セルム | 資本政策の変更に関するお知らせ |
| 20250210 | 15:30 | セルム | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250210 | 15:30 | セルム | 2025年3月期第3四半期決算説明資料 |
| 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 |