| 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 | 560 | 566 | 555 | 561 | 72,000 | -1 | 100% | 100% | 112% | ▼▼ | 99% | 101% | 94% | 96% | 101% |
| 20240726 | 560 | 565 | 557 | 557 | 35,700 | -4 | 99% | 99% | 50% | ▼▼▼ | 100% | 97% | 93% | 95% | 100% |
| 20240729 | 566 | 568 | 560 | 567 | 40,100 | 10 | 102% | 100% | 112% | ▲ | 98% | 91% | 95% | 97% | 102% |
| 20240730 | 565 | 565 | 554 | 554 | 137,600 | -13 | 98% | 98% | 343% | ▼ | 102% | 84% | 97% | 95% | 100% |
| 20240731 | 555 | 565 | 553 | 565 | 57,500 | 11 | 102% | 102% | 42% | ▲ | 97% | 89% | 95% | 97% | 102% |
| 20240801 | 567 | 567 | 546 | 549 | 114,900 | -16 | 97% | 97% | 200% | ▼ | 95% | 94% | 99% | 94% | 100% |
| 20240802 | 539 | 539 | 513 | 513 | 226,000 | -36 | 93% | 95% | 197% | ▼▼ | 89% | 103% | 110% | 88% | 100% |
| 20240805 | 487 | 490 | 433 | 433 | 337,200 | -80 | 84% | 89% | 149% | ▼▼▼ | 104% | 114% | 119% | 74% | 100% |
| 20240806 | 451 | 480 | 451 | 468 | 171,600 | 35 | 108% | 104% | 51% | ▲ | 103% | 104% | 109% | 80% | 108% |
| 20240807 | 492 | 521 | 492 | 506 | 278,900 | 38 | 108% | 103% | 163% | ▲▲ | 99% | 102% | 106% | 87% | 117% |
| 20240808 | 507 | 513 | 494 | 502 | 135,900 | -4 | 99% | 99% | 49% | ▼ | 98% | 102% | 105% | 86% | 116% |
| 20240809 | 510 | 510 | 494 | 500 | 94,100 | -2 | 100% | 98% | 69% | ▼▼ | 100% | 101% | 104% | 86% | 115% |
| 20240813 | 513 | 519 | 510 | 514 | 45,400 | 14 | 103% | 100% | 48% | ▲ | 100% | 99% | 102% | 88% | 119% |
| 20240814 | 515 | 520 | 510 | 514 | 37,500 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 101% | 88% | 119% |
| 20240815 | 517 | 518 | 512 | 516 | 25,000 | 2 | 100% | 100% | 67% | ▲ | 99% | 100% | 100% | 89% | 119% |
| 20240816 | 522 | 523 | 515 | 519 | 53,200 | 3 | 101% | 99% | 213% | ▲▲ | 98% | 101% | 101% | 90% | 120% |
| 20240819 | 521 | 522 | 511 | 511 | 45,200 | -8 | 98% | 98% | 85% | ▼ | 99% | 102% | 101% | 89% | 118% |
| 20240820 | 518 | 518 | 512 | 512 | 20,500 | 1 | 100% | 99% | 45% | ▲ | 99% | 104% | 100% | 89% | 118% |
| 20240821 | 514 | 515 | 511 | 511 | 25,200 | -1 | 100% | 99% | 123% | ▼ | 102% | 104% | 100% | 90% | 118% |
| 20240822 | 515 | 529 | 515 | 524 | 66,400 | 13 | 103% | 102% | 263% | ▲ | 99% | 98% | 97% | 92% | 121% |
| 20240823 | 529 | 532 | 521 | 524 | 52,400 | 0 | 100% | 99% | 79% | -- | 100% | 100% | 98% | 92% | 121% |
| 20240826 | 525 | 527 | 522 | 526 | 39,400 | 2 | 100% | 100% | 75% | ▲ | 102% | 100% | 98% | 93% | 121% |
| 20240827 | 526 | 538 | 526 | 536 | 84,900 | 10 | 102% | 102% | 215% | ▲▲ | 98% | 98% | 98% | 95% | 124% |
| 20240828 | 533 | 534 | 520 | 520 | 85,300 | -16 | 97% | 98% | 100% | ▼ | 100% | 100% | 100% | 92% | 120% |
| 20240829 | 522 | 527 | 519 | 520 | 32,500 | 0 | 100% | 100% | 38% | -- | 100% | 98% | 100% | 95% | 120% |
| 20240830 | 522 | 527 | 518 | 524 | 27,700 | 4 | 101% | 100% | 85% | ▲ | 99% | 97% | 98% | 98% | 121% |
| 20240902 | 530 | 530 | 520 | 524 | 38,500 | 0 | 100% | 99% | 139% | -- | 100% | 98% | 99% | 98% | 121% |
| 20240903 | 524 | 527 | 522 | 522 | 26,200 | -2 | 100% | 100% | 68% | ▼ | 98% | 99% | 101% | 97% | 112% |
| 20240904 | 516 | 517 | 507 | 508 | 123,300 | -14 | 97% | 98% | 471% | ▼▼ | 101% | 100% | 102% | 95% | 102% |
| 20240905 | 511 | 525 | 510 | 514 | 74,800 | 6 | 101% | 101% | 61% | ▲ | 100% | 98% | 101% | 96% | 103% |
| 20240906 | 516 | 521 | 512 | 515 | 42,000 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 100% | 103% | 96% | 103% |
| 20240909 | 506 | 512 | 501 | 507 | 69,500 | -8 | 98% | 100% | 165% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20240910 | 513 | 513 | 509 | 512 | 21,900 | 5 | 101% | 100% | 32% | ▲ | 98% | 100% | 102% | 96% | 101% |
| 20240911 | 510 | 510 | 496 | 502 | 104,400 | -10 | 98% | 98% | 477% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20240912 | 505 | 509 | 500 | 504 | 48,600 | 2 | 100% | 100% | 47% | ▲ | 101% | 102% | 101% | 94% | 100% |
| 20240913 | 504 | 509 | 504 | 507 | 22,400 | 3 | 101% | 101% | 46% | ▲▲ | 99% | 100% | 100% | 95% | 101% |
| 20240917 | 511 | 514 | 503 | 508 | 37,900 | 1 | 100% | 99% | 169% | ▲▲▲ | 99% | 101% | 100% | 95% | 101% |
| 20240918 | 512 | 515 | 505 | 507 | 58,000 | -1 | 100% | 99% | 153% | ▼ | 101% | 103% | 101% | 95% | 101% |
| 20240919 | 507 | 512 | 507 | 511 | 39,700 | 4 | 101% | 101% | 68% | ▲ | 99% | 101% | 99% | 95% | 102% |
| 20240920 | 516 | 516 | 511 | 513 | 54,200 | 2 | 100% | 99% | 137% | ▲▲ | 99% | 101% | 97% | 96% | 102% |
| 20240924 | 515 | 515 | 508 | 511 | 62,200 | -2 | 100% | 99% | 115% | ▼ | 101% | 99% | 98% | 95% | 102% |
| 20240925 | 514 | 519 | 512 | 517 | 49,300 | 6 | 101% | 101% | 79% | ▲ | 101% | 98% | 97% | 96% | 103% |
| 20240926 | 517 | 521 | 517 | 521 | 57,300 | 4 | 101% | 101% | 116% | ▲▲ | 99% | 97% | 96% | 99% | 104% |
| 20240927 | 521 | 524 | 516 | 518 | 62,300 | -3 | 99% | 99% | 109% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20240930 | 511 | 514 | 506 | 508 | 43,100 | -10 | 98% | 99% | 69% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241001 | 509 | 514 | 507 | 507 | 31,300 | -1 | 100% | 100% | 73% | ▼▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241002 | 507 | 508 | 503 | 505 | 33,800 | -2 | 100% | 100% | 108% | ▼▼▼▼ | 99% | 99% | 98% | 97% | 101% |
| 20241003 | 507 | 511 | 504 | 504 | 40,800 | -1 | 100% | 99% | 121% | ▼▼▼▼▼ | 101% | 99% | 98% | 97% | 100% |
| 20241004 | 505 | 510 | 505 | 510 | 24,700 | 6 | 101% | 101% | 61% | ▲ | 99% | 97% | 96% | 98% | 102% |
| 20241007 | 515 | 516 | 508 | 509 | 54,500 | -1 | 100% | 99% | 221% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241008 | 506 | 506 | 500 | 501 | 97,500 | -8 | 98% | 99% | 179% | ▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241009 | 507 | 507 | 497 | 502 | 109,800 | 1 | 100% | 99% | 113% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 500 | 501 | 496 | 501 | 61,300 | -1 | 100% | 100% | 56% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241011 | 500 | 501 | 495 | 496 | 50,000 | -5 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 498 | 502 | 496 | 499 | 60,300 | 3 | 101% | 100% | 121% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241016 | 499 | 504 | 498 | 499 | 73,900 | 0 | 100% | 100% | 123% | -- | 100% | 99% | 0% | 96% | 101% |
| 20241017 | 499 | 499 | 495 | 498 | 53,000 | -1 | 100% | 100% | 72% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 498 | 501 | 495 | 496 | 51,600 | -2 | 100% | 100% | 97% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 500 | 503 | 497 | 497 | 32,300 | 1 | 100% | 99% | 63% | ▲ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 504 | 504 | 493 | 496 | 71,700 | -1 | 100% | 98% | 222% | ▼ | % | % | % | 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 | 4,800 | 221,300 | 0 | 91,200 | 4,800 | 130,100 |
| 2024-10-11 | 6,100 | 218,800 | 0 | 88,800 | 6,100 | 130,000 |
| 2024-10-04 | 3,600 | 187,700 | 0 | 79,100 | 3,600 | 108,600 |
| 2024-09-27 | 3,400 | 188,800 | 0 | 78,600 | 3,400 | 110,200 |
| 2024-09-20 | 4,200 | 216,000 | 0 | 78,800 | 4,200 | 137,200 |
| 2024-09-13 | 4,000 | 207,200 | 0 | 78,100 | 4,000 | 129,100 |
| 2024-09-06 | 4,900 | 188,800 | 0 | 79,700 | 4,900 | 109,100 |
| 2024-08-30 | 3,400 | 203,900 | 0 | 79,200 | 3,400 | 124,700 |
| 2024-08-23 | 3,300 | 203,700 | 0 | 81,300 | 3,300 | 122,400 |
| 2024-08-16 | 2,700 | 220,500 | 0 | 81,900 | 2,700 | 138,600 |
| 2024-08-09 | 4,700 | 225,400 | 0 | 79,700 | 4,700 | 145,700 |
| 2024-08-02 | 3,500 | 298,800 | 0 | 103,800 | 3,500 | 195,000 |
| 2024-07-26 | 3,800 | 266,900 | 0 | 66,500 | 3,800 | 200,400 |
| 2024-07-19 | 4,400 | 274,000 | 0 | 65,800 | 4,400 | 208,200 |
| 2024-07-12 | 6,900 | 272,600 | 0 | 67,200 | 6,900 | 205,400 |
| 2024-07-05 | 4,400 | 251,000 | 0 | 65,900 | 4,400 | 185,100 |
| 2024-06-28 | 4,000 | 250,100 | 0 | 67,000 | 4,000 | 183,100 |
| 2024-06-21 | 5,900 | 256,900 | 0 | 68,300 | 5,900 | 188,600 |
| 2024-06-14 | 12,000 | 266,400 | 0 | 66,100 | 12,000 | 200,300 |
| 2024-06-07 | 11,800 | 263,200 | 0 | 66,400 | 11,800 | 196,800 |
| 2024-05-31 | 11,700 | 256,900 | 0 | 64,900 | 11,700 | 192,000 |
| 2024-05-24 | 9,000 | 273,300 | 0 | 61,200 | 9,000 | 212,100 |
| 2024-05-17 | 10,100 | 261,200 | 0 | 59,100 | 10,100 | 202,100 |
| 2024-05-10 | 10,300 | 250,300 | 0 | 61,800 | 10,300 | 188,500 |
| 2024-05-02 | 16,600 | 237,800 | 0 | 57,700 | 16,600 | 180,100 |
| 2024-04-26 | 5,900 | 246,600 | 0 | 57,200 | 5,900 | 189,400 |
| 2024-04-19 | 15,300 | 252,200 | 0 | 56,400 | 15,300 | 195,800 |
| 2024-04-12 | 2,900 | 259,600 | 0 | 61,900 | 2,900 | 197,700 |
| 2024-04-05 | 3,600 | 253,800 | 0 | 58,900 | 3,600 | 194,900 |
| 2024-03-29 | 500 | 262,000 | 0 | 56,900 | 500 | 205,100 |
| 2024-03-22 | 2,600 | 239,900 | 100 | 43,800 | 2,500 | 196,100 |
| 2024-03-15 | 3,000 | 236,500 | 0 | 46,200 | 3,000 | 190,300 |
| 2024-03-08 | 53,000 | 282,200 | 0 | 48,600 | 53,000 | 233,600 |
| 2024-03-01 | 59,800 | 240,800 | 6,700 | 70,900 | 53,100 | 169,900 |
| 2024-02-22 | 59,000 | 295,000 | 1,800 | 125,600 | 57,200 | 169,400 |
| 2024-02-16 | 10,300 | 276,400 | 0 | 145,400 | 10,300 | 131,000 |
| 2024-02-09 | 15,400 | 312,000 | 0 | 181,400 | 15,400 | 130,600 |
| 2024-02-02 | 12,300 | 252,400 | 0 | 169,300 | 12,300 | 83,100 |
| 2024-01-26 | 15,300 | 237,400 | 0 | 164,600 | 15,300 | 72,800 |
| 2024-01-19 | 17,000 | 222,700 | 0 | 162,100 | 17,000 | 60,600 |
| 2024-01-12 | 30,400 | 220,500 | 0 | 160,900 | 30,400 | 59,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | シード | 役員報酬制度の改正に関するお知らせ |
| 20240820 | 15:00 | シード | 2025年3月期 第1四半期決算説明会資料 |
| 20240806 | 15:30 | シード | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | シード | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240625 | 15:30 | シード | 人事異動のお知らせ |
| 20240522 | 15:00 | シード | 2024年3月期 決算説明会資料 |
| 20240521 | 15:30 | シード | 剰余金の配当に関するお知らせ |
| 20240521 | 15:30 | シード | 役員人事に関するお知らせ |
| 20240513 | 15:30 | シード | 2024年3月期決算短信〔日本基準〕(連結） |
| 20240513 | 15:30 | シード | プライム市場上場維持基準への適合に関するお知らせ |
| 20240507 | 15:30 | シード | 通期業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240325 | 15:30 | シード | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20240315 | 15:15 | シード | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240315 | 15:15 | シード | 2024年3月期第3四半期連結決算説明資料 |
| 20240227 | 17:30 | シード | 発行価格及び売出価格等の決定に関するお知らせ |
| 20240219 | 15:40 | シード | 新株式発行及び株式売出し並びに親会社以外の支配株主の異動に関するお知らせ |
| 20240207 | 15:30 | シード | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | シード | 通期業績予想の修正に関するお知らせ |
| 20240207 | 15:30 | シード | 固定資産の取得に関するお知らせ |
| 20240207 | 15:30 | シード | 連結子会社間の事業譲渡に関するお知らせ |
| 20240112 | 15:30 | シード | 新中期経営計画の策定に関するお知らせ |
| 20240112 | 15:30 | シード | 人事異動のお知らせ |
| 20240112 | 15:30 | シード | 人権方針策定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZQG | 350 | 2024-03-04 11:11 | 株式会社シード | 新井 隆二 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7743 | 1 | 【公式】コンタクトレンズのシード「SEED」 | 2024-10-23 02:27:37 |
| 7743 | 2 | 免責事項 | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:22 |
| 7743 | 2 | 電子公告 | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:21 |
| 7743 | 2 | よくあるご質問 | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:20 |
| 7743 | 2 | IRニュース・プレスリリース | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:18 |
| 7743 | 2 | シードの株主になると？ | 個人投資家の皆様へ | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:17 |
| 7743 | 2 | シードの戦略は？ | 個人投資家の皆様へ | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:16 |
| 7743 | 2 | シードの強みは？ | 個人投資家の皆様へ | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:15 |
| 7743 | 2 | シードってどんな会社？ | 個人投資家の皆様へ | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:13 |
| 7743 | 2 | 英文決算資料 | IRライブラリー | 株主・投資家情報 | コンタクトレンズのシード「SEED」 | 2024-06-19 07:46:12 |