| 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 | 1,116 | 1,118 | 1,115 | 1,115 | 1,800 | -2 | 100% | 100% | 300% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250121 | 1,119 | 1,119 | 1,110 | 1,117 | 1,400 | 2 | 100% | 100% | 78% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20250122 | 1,110 | 1,114 | 1,109 | 1,114 | 1,200 | -3 | 100% | 100% | 86% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250123 | 1,108 | 1,112 | 1,108 | 1,112 | 700 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 101% | 101% | 99% | 101% |
| 20250124 | 1,112 | 1,112 | 1,110 | 1,110 | 1,200 | -2 | 100% | 100% | 171% | ▼▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20250127 | 1,115 | 1,115 | 1,110 | 1,114 | 2,400 | 4 | 100% | 100% | 200% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250128 | 1,116 | 1,118 | 1,114 | 1,115 | 1,300 | 1 | 100% | 100% | 54% | ▲▲ | 100% | 100% | 102% | 99% | 100% |
| 20250129 | 1,114 | 1,119 | 1,114 | 1,119 | 800 | 4 | 100% | 100% | 62% | ▲▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20250130 | 1,118 | 1,122 | 1,118 | 1,121 | 2,000 | 2 | 100% | 100% | 250% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250131 | 1,123 | 1,135 | 1,118 | 1,118 | 3,700 | -3 | 100% | 100% | 185% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250203 | 1,119 | 1,119 | 1,111 | 1,114 | 4,300 | -4 | 100% | 100% | 116% | ▼▼ | 99% | 99% | 102% | 99% | 100% |
| 20250204 | 1,120 | 1,120 | 1,110 | 1,111 | 1,800 | -3 | 100% | 99% | 42% | ▼▼▼ | 100% | 99% | 102% | 99% | 100% |
| 20250205 | 1,118 | 1,118 | 1,101 | 1,114 | 2,500 | 3 | 100% | 100% | 139% | ▲ | 101% | 100% | 103% | 99% | 100% |
| 20250206 | 1,110 | 1,119 | 1,110 | 1,119 | 700 | 5 | 100% | 101% | 28% | ▲▲ | 100% | 101% | 102% | 100% | 101% |
| 20250207 | 1,112 | 1,115 | 1,110 | 1,112 | 1,100 | -7 | 99% | 100% | 157% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20250210 | 1,111 | 1,111 | 1,108 | 1,110 | 1,000 | -2 | 100% | 100% | 91% | ▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20250212 | 1,110 | 1,114 | 1,109 | 1,111 | 3,300 | 1 | 100% | 100% | 330% | ▲ | 100% | 102% | 102% | 99% | 100% |
| 20250213 | 1,111 | 1,114 | 1,110 | 1,110 | 600 | -1 | 100% | 100% | 18% | ▼ | 101% | 101% | 102% | 99% | 100% |
| 20250214 | 1,113 | 1,139 | 1,113 | 1,125 | 5,600 | 15 | 101% | 101% | 933% | ▲ | 99% | 101% | 100% | 100% | 101% |
| 20250217 | 1,131 | 1,131 | 1,124 | 1,124 | 1,600 | -1 | 100% | 99% | 29% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20250218 | 1,129 | 1,130 | 1,124 | 1,124 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250219 | 1,125 | 1,128 | 1,124 | 1,128 | 700 | 4 | 100% | 100% | 78% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250220 | 1,124 | 1,124 | 1,120 | 1,122 | 1,300 | -6 | 99% | 100% | 186% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20250225 | 1,145 | 1,145 | 1,124 | 1,138 | 11,900 | 16 | 101% | 99% | 915% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20250226 | 1,142 | 1,142 | 1,126 | 1,127 | 2,100 | -11 | 99% | 99% | 18% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250227 | 1,127 | 1,135 | 1,127 | 1,128 | 700 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20250228 | 1,128 | 1,128 | 1,125 | 1,125 | 800 | -3 | 100% | 100% | 114% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20250303 | 1,133 | 1,136 | 1,130 | 1,132 | 1,800 | 7 | 101% | 100% | 225% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20250304 | 1,130 | 1,135 | 1,130 | 1,132 | 1,300 | 0 | 100% | 100% | 72% | -- | 99% | 99% | 101% | 99% | 102% |
| 20250305 | 1,139 | 1,145 | 1,119 | 1,126 | 21,500 | -6 | 99% | 99% | 1654% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250306 | 1,126 | 1,126 | 1,126 | 1,126 | 200 | 0 | 100% | 100% | 1% | -- | 100% | 100% | 102% | 99% | 101% |
| 20250307 | 1,120 | 1,130 | 1,120 | 1,121 | 800 | -5 | 100% | 100% | 400% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250310 | 1,121 | 1,124 | 1,120 | 1,122 | 1,300 | 1 | 100% | 100% | 163% | ▲ | 101% | 100% | 103% | 99% | 101% |
| 20250311 | 1,114 | 1,120 | 1,110 | 1,120 | 1,100 | -2 | 100% | 101% | 85% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250312 | 1,124 | 1,124 | 1,113 | 1,123 | 600 | 3 | 100% | 100% | 55% | ▲ | 101% | 102% | 102% | 99% | 101% |
| 20250313 | 1,106 | 1,119 | 1,106 | 1,114 | 4,100 | -9 | 99% | 101% | 683% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20250314 | 1,114 | 1,116 | 1,114 | 1,116 | 3,600 | 2 | 100% | 100% | 88% | ▲ | 101% | 102% | 100% | 98% | 101% |
| 20250317 | 1,112 | 1,124 | 1,111 | 1,119 | 600 | 3 | 100% | 101% | 17% | ▲▲ | 100% | 102% | 100% | 98% | 100% |
| 20250318 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 100% | 98% | 100% |
| 20250319 | 1,119 | 1,124 | 1,114 | 1,124 | 2,800 | 5 | 100% | 100% | 1400% | ▲ | 100% | 102% | 100% | 99% | 101% |
| 20250321 | 1,124 | 1,127 | 1,124 | 1,125 | 1,100 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 101% | 99% | 99% | 101% |
| 20250324 | 1,130 | 1,131 | 1,130 | 1,130 | 2,200 | 5 | 100% | 100% | 200% | ▲▲▲ | 100% | 99% | 99% | 99% | 101% |
| 20250325 | 1,135 | 1,140 | 1,134 | 1,140 | 1,500 | 10 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 102% |
| 20250326 | 1,140 | 1,145 | 1,140 | 1,145 | 2,600 | 5 | 100% | 100% | 173% | ▲▲▲▲▲ | 99% | 96% | 97% | 100% | 103% |
| 20250327 | 1,153 | 1,159 | 1,143 | 1,143 | 2,800 | -2 | 100% | 99% | 108% | ▼ | 100% | 99% | 100% | 100% | 103% |
| 20250328 | 1,118 | 1,138 | 1,110 | 1,121 | 1,200 | -22 | 98% | 100% | 43% | ▼▼ | 100% | 97% | 99% | 98% | 101% |
| 20250331 | 1,129 | 1,129 | 1,068 | 1,127 | 9,500 | 6 | 101% | 100% | 792% | ▲ | 97% | 97% | 99% | 98% | 101% |
| 20250401 | 1,133 | 1,133 | 1,095 | 1,096 | 1,400 | -31 | 97% | 97% | 15% | ▼ | 98% | 97% | 98% | 96% | 100% |
| 20250402 | 1,126 | 1,126 | 1,100 | 1,109 | 900 | 13 | 101% | 98% | 64% | ▲ | 99% | 97% | 99% | 97% | 101% |
| 20250403 | 1,107 | 1,107 | 1,085 | 1,097 | 4,500 | -12 | 99% | 99% | 500% | ▼ | 99% | 101% | 0% | 96% | 100% |
| 20250404 | 1,101 | 1,101 | 1,059 | 1,095 | 3,300 | -2 | 100% | 99% | 73% | ▼▼ | 98% | 100% | 0% | 96% | 100% |
| 20250408 | 1,111 | 1,111 | 1,061 | 1,094 | 1,400 | -1 | 100% | 98% | 42% | ▼▼▼ | 97% | 101% | 0% | 96% | 100% |
| 20250409 | 1,085 | 1,085 | 1,050 | 1,052 | 2,200 | -42 | 96% | 97% | 157% | ▼▼▼▼ | 99% | 104% | 0% | 92% | 100% |
| 20250410 | 1,080 | 1,084 | 1,070 | 1,073 | 3,100 | 21 | 102% | 99% | 141% | ▲ | 102% | 103% | 0% | 94% | 102% |
| 20250411 | 1,090 | 1,115 | 1,084 | 1,108 | 2,100 | 35 | 103% | 102% | 68% | ▲▲ | 98% | 98% | 0% | 97% | 105% |
| 20250414 | 1,125 | 1,125 | 1,097 | 1,097 | 1,000 | -11 | 99% | 98% | 48% | ▼ | 100% | 100% | 0% | 96% | 104% |
| 20250415 | 1,098 | 1,100 | 1,098 | 1,100 | 700 | 3 | 100% | 100% | 70% | ▲ | 102% | 0% | 0% | 96% | 105% |
| 20250416 | 1,101 | 1,120 | 1,101 | 1,119 | 1,900 | 19 | 102% | 102% | 271% | ▲▲ | 98% | 0% | 0% | 98% | 106% |
| 20250417 | 1,119 | 1,119 | 1,094 | 1,094 | 1,700 | -25 | 98% | 98% | 89% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20250418 | 1,094 | 1,110 | 1,094 | 1,101 | 1,800 | 7 | 101% | 101% | 106% | ▲ | % | % | % | 96% | 105% |
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 | 35,900 | 0 | 5,600 | 0 | 30,300 |
| 2025-04-04 | 0 | 36,800 | 0 | 8,100 | 0 | 28,700 |
| 2025-03-28 | 100 | 39,000 | 100 | 10,200 | 0 | 28,800 |
| 2025-03-21 | 0 | 37,100 | 0 | 8,400 | 0 | 28,700 |
| 2025-03-14 | 0 | 37,200 | 0 | 8,300 | 0 | 28,900 |
| 2025-03-07 | 0 | 34,000 | 0 | 8,300 | 0 | 25,700 |
| 2025-02-28 | 0 | 33,400 | 0 | 7,700 | 0 | 25,700 |
| 2025-02-21 | 0 | 33,500 | 0 | 7,800 | 0 | 25,700 |
| 2025-02-14 | 0 | 35,900 | 0 | 7,400 | 0 | 28,500 |
| 2025-02-07 | 0 | 31,500 | 0 | 7,400 | 0 | 24,100 |
| 2025-01-31 | 0 | 34,900 | 0 | 7,400 | 0 | 27,500 |
| 2025-01-24 | 0 | 33,300 | 0 | 7,200 | 0 | 26,100 |
| 2025-01-17 | 0 | 33,500 | 0 | 7,300 | 0 | 26,200 |
| 2025-01-10 | 0 | 31,100 | 0 | 7,400 | 0 | 23,700 |
| 2024-12-27 | 0 | 35,400 | 0 | 9,400 | 0 | 26,000 |
| 2024-12-20 | 0 | 33,000 | 0 | 9,500 | 0 | 23,500 |
| 2024-12-13 | 0 | 34,100 | 0 | 9,500 | 0 | 24,600 |
| 2024-12-06 | 0 | 37,600 | 0 | 13,100 | 0 | 24,500 |
| 2024-11-29 | 0 | 40,600 | 0 | 16,800 | 0 | 23,800 |
| 2024-11-22 | 0 | 40,600 | 0 | 17,000 | 0 | 23,600 |
| 2024-11-15 | 0 | 40,100 | 0 | 17,100 | 0 | 23,000 |
| 2024-11-08 | 0 | 42,600 | 0 | 18,100 | 0 | 24,500 |
| 2024-11-01 | 0 | 41,800 | 0 | 18,000 | 0 | 23,800 |
| 2024-10-25 | 0 | 45,800 | 0 | 21,400 | 0 | 24,400 |
| 2024-10-18 | 0 | 47,900 | 0 | 23,700 | 0 | 24,200 |
| 2024-10-11 | 0 | 48,000 | 0 | 23,900 | 0 | 24,100 |
| 2024-10-04 | 0 | 48,100 | 0 | 24,400 | 0 | 23,700 |
| 2024-09-27 | 0 | 36,300 | 0 | 24,300 | 0 | 12,000 |
| 2024-09-20 | 0 | 37,800 | 0 | 25,700 | 0 | 12,100 |
| 2024-09-13 | 0 | 28,400 | 0 | 16,600 | 0 | 11,800 |
| 2024-09-06 | 0 | 27,800 | 0 | 16,300 | 0 | 11,500 |
| 2024-08-30 | 0 | 18,300 | 0 | 6,700 | 0 | 11,600 |
| 2024-08-23 | 0 | 18,700 | 0 | 6,800 | 0 | 11,900 |
| 2024-08-16 | 0 | 18,400 | 0 | 6,800 | 0 | 11,600 |
| 2024-08-09 | 0 | 17,800 | 0 | 6,100 | 0 | 11,700 |
| 2024-08-02 | 0 | 23,000 | 0 | 6,700 | 0 | 16,300 |
| 2024-07-26 | 0 | 30,800 | 0 | 6,700 | 0 | 24,100 |
| 2024-07-19 | 0 | 32,600 | 0 | 8,000 | 0 | 24,600 |
| 2024-07-12 | 0 | 32,500 | 0 | 7,900 | 0 | 24,600 |
| 2024-07-05 | 0 | 32,500 | 0 | 7,900 | 0 | 24,600 |
| 2024-06-28 | 0 | 32,900 | 0 | 8,200 | 0 | 24,700 |
| 2024-06-21 | 0 | 32,600 | 0 | 8,000 | 0 | 24,600 |
| 2024-06-14 | 0 | 31,600 | 0 | 7,300 | 0 | 24,300 |
| 2024-06-07 | 0 | 31,100 | 0 | 7,100 | 0 | 24,000 |
| 2024-05-31 | 0 | 31,300 | 0 | 7,000 | 0 | 24,300 |
| 2024-05-24 | 0 | 31,200 | 0 | 6,900 | 0 | 24,300 |
| 2024-05-17 | 0 | 31,500 | 0 | 7,500 | 0 | 24,000 |
| 2024-05-10 | 0 | 30,300 | 0 | 7,300 | 0 | 23,000 |
| 2024-05-02 | 0 | 30,900 | 0 | 7,300 | 0 | 23,600 |
| 2024-04-26 | 100 | 30,300 | 100 | 7,600 | 0 | 22,700 |
| 2024-04-19 | 0 | 30,600 | 0 | 7,600 | 0 | 23,000 |
| 2024-04-12 | 0 | 33,200 | 0 | 7,700 | 0 | 25,500 |
| 2024-04-05 | 0 | 32,600 | 0 | 6,800 | 0 | 25,800 |
| 2024-03-29 | 0 | 33,000 | 0 | 7,100 | 0 | 25,900 |
| 2024-03-22 | 100 | 14,600 | 100 | 7,000 | 0 | 7,600 |
| 2024-03-15 | 0 | 12,600 | 0 | 4,400 | 0 | 8,200 |
| 2024-03-08 | 0 | 15,400 | 0 | 6,800 | 0 | 8,600 |
| 2024-03-01 | 0 | 17,100 | 0 | 7,100 | 0 | 10,000 |
| 2024-02-22 | 0 | 17,600 | 0 | 6,800 | 0 | 10,800 |
| 2024-02-16 | 0 | 16,100 | 0 | 5,300 | 0 | 10,800 |
| 2024-02-09 | 0 | 17,500 | 0 | 5,700 | 0 | 11,800 |
| 2024-02-02 | 0 | 13,800 | 0 | 5,100 | 0 | 8,700 |
| 2024-01-26 | 0 | 10,900 | 0 | 3,400 | 0 | 7,500 |
| 2024-01-19 | 0 | 9,800 | 0 | 2,200 | 0 | 7,600 |
| 2024-01-12 | 0 | 9,800 | 0 | 2,200 | 0 | 7,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20250325 | 19:00 | センチュリー２１ | （訂正）適時開示資料「役員等の異動に関するお知らせ」の一部訂正について |
| 20250221 | 15:30 | センチュリー２１ | 代表取締役および役員の異動に関するお知らせ |
| 20250131 | 16:00 | センチュリー２１ | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250131 | 16:00 | センチュリー２１ | 2025年3月期 通期業績予想の修正に関するお知らせ |
| 20241031 | 16:00 | センチュリー２１ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240730 | 16:00 | センチュリー２１ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240530 | 16:00 | センチュリー２１ | 支配株主等に関する事項について |
| 20240530 | 16:00 | センチュリー２１ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240430 | 16:00 | センチュリー２１ | 2024年3月期決算短信〔日本基準〕(非連結) |
| 20240430 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20240430 | 16:00 | センチュリー２１ | 組織改編並びに役員等の異動に関するお知らせ |
| 20240326 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20240227 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20240206 | 10:00 | センチュリー２１ | 自己株式立会外買付取引による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240205 | 16:00 | センチュリー２１ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240205 | 16:00 | センチュリー２１ | 自己株式の取得及び自己株式立会外買付取引 (ToSTNeT-3) による自己株式の買付けに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100STRD | 350 | 2024-02-09 15:14 | 株式会社センチュリー21・ジャパン | 伊藤忠商事株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8898 | 1 | 不動産売買、賃貸情報ならセンチュリー21【センチュリー21】 | 2025-04-19 16:22:00 |
| 8898 | 2 | ＢＬＡＮＣ ＮＯＩＲ[062701-107498c]【センチュリー21】 | 2025-02-20 12:28:26 |
| 8898 | 2 | ＣＲＯＩＲＥ三国ヶ丘[062701-107134c]【センチュリー21】 | 2025-02-13 17:30:40 |
| 8898 | 2 | レオパレスＫＳＰＩＲＩＴ 桜[062701-56784c]【センチュリー21】 | 2025-02-13 05:31:27 |
| 8898 | 2 | ハウスＡＯＧＩＲＩ[014701-5376c]【センチュリー21】 | 2024-11-22 11:29:12 |
| 8898 | 2 | ＧＲＡＮＤＩＲ石津川[062701-87149c]【センチュリー21】 | 2024-10-07 05:28:11 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049501-20145c]【センチュリー21】 | 2024-09-11 22:31:05 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049502-22213c]【センチュリー21】 | 2024-09-11 22:31:02 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049501-20146c]【センチュリー21】 | 2024-09-11 10:28:14 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049502-26362c]【センチュリー21】 | 2024-09-11 10:28:13 |