| 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 | 918 | 930 | 914 | 929 | 2,500 | 16 | 102% | 101% | 100% | ▲ | 100% | 100% | 110% | 100% | 108% |
| 20250121 | 930 | 932 | 918 | 929 | 500 | 0 | 100% | 100% | 20% | -- | 99% | 100% | 109% | 100% | 108% |
| 20250122 | 932 | 932 | 920 | 920 | 800 | -9 | 99% | 99% | 160% | ▼ | 99% | 101% | 111% | 99% | 107% |
| 20250123 | 927 | 929 | 918 | 921 | 4,400 | 1 | 100% | 99% | 550% | ▲ | 100% | 101% | 112% | 99% | 107% |
| 20250124 | 922 | 930 | 922 | 924 | 900 | 3 | 100% | 100% | 20% | ▲▲ | 100% | 100% | 111% | 99% | 107% |
| 20250127 | 929 | 930 | 925 | 926 | 1,700 | 2 | 100% | 100% | 189% | ▲▲▲ | 100% | 99% | 110% | 100% | 108% |
| 20250128 | 935 | 935 | 932 | 935 | 500 | 9 | 101% | 100% | 29% | ▲▲▲▲ | 99% | 97% | 110% | 100% | 109% |
| 20250129 | 935 | 935 | 927 | 927 | 1,500 | -8 | 99% | 99% | 300% | ▼ | 100% | 99% | 111% | 99% | 106% |
| 20250130 | 927 | 936 | 927 | 928 | 600 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 112% | 99% | 106% |
| 20250131 | 928 | 930 | 926 | 926 | 1,500 | -2 | 100% | 100% | 250% | ▼ | 99% | 101% | 116% | 99% | 105% |
| 20250203 | 918 | 918 | 903 | 905 | 5,900 | -21 | 98% | 99% | 393% | ▼▼ | 100% | 104% | 126% | 97% | 101% |
| 20250204 | 906 | 916 | 906 | 907 | 1,100 | 2 | 100% | 100% | 19% | ▲ | 100% | 105% | 124% | 97% | 102% |
| 20250205 | 922 | 925 | 906 | 919 | 1,100 | 12 | 101% | 100% | 100% | ▲▲ | 100% | 104% | 123% | 98% | 103% |
| 20250206 | 929 | 929 | 929 | 929 | 500 | 10 | 101% | 100% | 45% | ▲▲▲ | 100% | 103% | 122% | 99% | 104% |
| 20250207 | 930 | 939 | 930 | 930 | 500 | 1 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 107% | 122% | 99% | 104% |
| 20250210 | 938 | 942 | 930 | 942 | 300 | 12 | 101% | 100% | 60% | ▲▲▲▲▲ | 102% | 107% | 125% | 100% | 105% |
| 20250212 | 950 | 967 | 942 | 967 | 3,800 | 25 | 103% | 102% | 1267% | ▲▲▲▲▲▲ | 100% | 107% | 125% | 100% | 107% |
| 20250213 | 955 | 983 | 949 | 956 | 8,800 | -11 | 99% | 100% | 232% | ▼ | 99% | 106% | 123% | 99% | 106% |
| 20250214 | 971 | 971 | 957 | 957 | 400 | 1 | 100% | 99% | 5% | ▲ | 101% | 105% | 121% | 99% | 106% |
| 20250217 | 987 | 999 | 972 | 999 | 5,000 | 42 | 104% | 101% | 1250% | ▲▲ | 102% | 102% | 126% | 100% | 110% |
| 20250218 | 1,000 | 1,035 | 1,000 | 1,020 | 6,200 | 21 | 102% | 102% | 124% | ▲▲▲ | 99% | 100% | 123% | 100% | 113% |
| 20250219 | 1,020 | 1,032 | 1,010 | 1,010 | 3,400 | -10 | 99% | 99% | 55% | ▼ | 102% | 101% | 124% | 99% | 112% |
| 20250220 | 1,010 | 1,044 | 1,010 | 1,032 | 3,800 | 22 | 102% | 102% | 112% | ▲ | 96% | 100% | 121% | 100% | 114% |
| 20250225 | 1,040 | 1,040 | 963 | 998 | 7,200 | -34 | 97% | 96% | 189% | ▼ | 103% | 107% | 126% | 97% | 110% |
| 20250226 | 998 | 1,024 | 998 | 1,024 | 1,800 | 26 | 103% | 103% | 25% | ▲ | 100% | 111% | 122% | 99% | 113% |
| 20250227 | 1,025 | 1,030 | 1,023 | 1,023 | 1,600 | -1 | 100% | 100% | 89% | ▼ | 100% | 111% | 123% | 99% | 113% |
| 20250228 | 1,023 | 1,023 | 1,019 | 1,019 | 900 | -4 | 100% | 100% | 56% | ▼▼ | 103% | 113% | 125% | 99% | 113% |
| 20250303 | 1,004 | 1,037 | 1,004 | 1,037 | 6,200 | 18 | 102% | 103% | 689% | ▲ | 104% | 110% | 123% | 100% | 115% |
| 20250304 | 1,024 | 1,076 | 1,023 | 1,065 | 5,600 | 28 | 103% | 104% | 90% | ▲▲ | 105% | 106% | 116% | 100% | 118% |
| 20250305 | 1,080 | 1,139 | 1,080 | 1,139 | 3,600 | 74 | 107% | 105% | 64% | ▲▲▲ | 98% | 105% | 109% | 100% | 126% |
| 20250306 | 1,133 | 1,133 | 1,044 | 1,110 | 11,200 | -29 | 97% | 98% | 311% | ▼ | 102% | 107% | 111% | 97% | 122% |
| 20250307 | 1,110 | 1,130 | 1,110 | 1,130 | 1,300 | 20 | 102% | 102% | 12% | ▲ | 100% | 106% | 110% | 99% | 123% |
| 20250310 | 1,125 | 1,142 | 1,121 | 1,121 | 5,900 | -9 | 99% | 100% | 454% | ▼ | 102% | 106% | 110% | 98% | 121% |
| 20250311 | 1,121 | 1,144 | 1,110 | 1,144 | 4,700 | 23 | 102% | 102% | 80% | ▲ | 103% | 104% | 104% | 100% | 123% |
| 20250312 | 1,149 | 1,285 | 1,148 | 1,189 | 7,700 | 45 | 104% | 103% | 164% | ▲▲ | 98% | 104% | 90% | 100% | 126% |
| 20250313 | 1,210 | 1,245 | 1,153 | 1,188 | 5,900 | -1 | 100% | 98% | 77% | ▼ | 101% | 107% | 86% | 100% | 124% |
| 20250314 | 1,172 | 1,185 | 1,142 | 1,180 | 3,400 | -8 | 99% | 101% | 58% | ▼▼ | 102% | 106% | 86% | 99% | 123% |
| 20250317 | 1,161 | 1,190 | 1,161 | 1,190 | 4,200 | 10 | 101% | 102% | 124% | ▲ | 100% | 102% | 85% | 100% | 124% |
| 20250318 | 1,175 | 1,217 | 1,175 | 1,179 | 6,800 | -11 | 99% | 100% | 162% | ▼ | 104% | 102% | 83% | 99% | 118% |
| 20250319 | 1,206 | 1,255 | 1,180 | 1,255 | 5,100 | 76 | 106% | 104% | 75% | ▲ | 98% | 99% | 80% | 100% | 126% |
| 20250321 | 1,251 | 1,251 | 1,213 | 1,230 | 7,100 | -25 | 98% | 98% | 139% | ▼ | 96% | 98% | 83% | 98% | 123% |
| 20250324 | 1,217 | 1,258 | 1,173 | 1,173 | 5,400 | -57 | 95% | 96% | 76% | ▼▼ | 102% | 92% | 86% | 93% | 118% |
| 20250325 | 1,175 | 1,215 | 1,175 | 1,200 | 2,900 | 27 | 102% | 102% | 54% | ▲ | 103% | 85% | 84% | 96% | 120% |
| 20250326 | 1,195 | 1,234 | 1,189 | 1,233 | 3,400 | 33 | 103% | 103% | 117% | ▲▲ | 99% | 83% | 84% | 98% | 121% |
| 20250327 | 1,205 | 1,264 | 1,185 | 1,196 | 6,600 | -37 | 97% | 99% | 194% | ▼ | 95% | 88% | 88% | 95% | 117% |
| 20250328 | 1,144 | 1,144 | 1,062 | 1,084 | 10,000 | -112 | 91% | 95% | 152% | ▼▼ | 96% | 92% | 96% | 86% | 106% |
| 20250331 | 1,050 | 1,051 | 1,000 | 1,013 | 7,500 | -71 | 93% | 96% | 75% | ▼▼▼ | 98% | 99% | 99% | 81% | 100% |
| 20250401 | 1,015 | 1,022 | 991 | 995 | 3,000 | -18 | 98% | 98% | 40% | ▼▼▼▼ | 101% | 101% | 102% | 79% | 100% |
| 20250402 | 992 | 1,001 | 990 | 1,001 | 2,200 | 6 | 101% | 101% | 73% | ▲ | 99% | 102% | 103% | 80% | 101% |
| 20250403 | 981 | 996 | 950 | 970 | 4,400 | -31 | 97% | 99% | 200% | ▼ | 101% | 106% | 0% | 77% | 100% |
| 20250404 | 950 | 960 | 933 | 958 | 7,100 | -12 | 99% | 101% | 161% | ▼▼ | 109% | 108% | 0% | 76% | 100% |
| 20250408 | 923 | 1,035 | 922 | 1,004 | 7,600 | 46 | 105% | 109% | 107% | ▲ | 103% | 103% | 0% | 80% | 105% |
| 20250409 | 974 | 999 | 959 | 999 | 1,200 | -5 | 100% | 103% | 16% | ▼ | 95% | 94% | 0% | 80% | 104% |
| 20250410 | 1,056 | 1,056 | 1,003 | 1,003 | 1,700 | 4 | 100% | 95% | 142% | ▲ | 103% | 105% | 0% | 80% | 105% |
| 20250411 | 958 | 997 | 952 | 982 | 1,400 | -21 | 98% | 103% | 82% | ▼ | 97% | 97% | 0% | 78% | 103% |
| 20250414 | 1,034 | 1,034 | 988 | 1,000 | 1,500 | 18 | 102% | 97% | 107% | ▲ | 100% | 102% | 0% | 80% | 104% |
| 20250415 | 986 | 986 | 986 | 986 | 2,100 | -14 | 99% | 100% | 140% | ▼ | 99% | 0% | 0% | 79% | 103% |
| 20250416 | 1,001 | 1,001 | 992 | 992 | 500 | 6 | 101% | 99% | 24% | ▲ | 100% | 0% | 0% | 79% | 104% |
| 20250417 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 15 | 102% | 100% | 20% | ▲▲ | 101% | 0% | 0% | 80% | 105% |
| 20250418 | 1,000 | 1,047 | 983 | 1,006 | 5,300 | -1 | 100% | 101% | 5300% | ▼ | % | % | % | 82% | 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 | 14,500 | 0 | 2,200 | 0 | 12,300 |
| 2025-04-04 | 0 | 16,600 | 0 | 3,300 | 0 | 13,300 |
| 2025-03-28 | 0 | 13,500 | 0 | 1,000 | 0 | 12,500 |
| 2025-03-21 | 0 | 13,000 | 0 | 600 | 0 | 12,400 |
| 2025-03-14 | 0 | 15,000 | 0 | 800 | 0 | 14,200 |
| 2025-03-07 | 0 | 15,500 | 0 | 2,600 | 0 | 12,900 |
| 2025-02-28 | 0 | 15,400 | 0 | 1,700 | 0 | 13,700 |
| 2025-02-21 | 0 | 17,500 | 0 | 1,700 | 0 | 15,800 |
| 2025-02-14 | 0 | 16,600 | 0 | 700 | 0 | 15,900 |
| 2025-02-07 | 0 | 15,800 | 0 | 700 | 0 | 15,100 |
| 2025-01-31 | 0 | 15,800 | 0 | 700 | 0 | 15,100 |
| 2025-01-24 | 0 | 15,800 | 0 | 800 | 0 | 15,000 |
| 2025-01-17 | 0 | 16,100 | 0 | 800 | 0 | 15,300 |
| 2025-01-10 | 0 | 16,600 | 0 | 800 | 0 | 15,800 |
| 2024-12-27 | 0 | 16,200 | 0 | 800 | 0 | 15,400 |
| 2024-12-20 | 0 | 16,900 | 0 | 1,000 | 0 | 15,900 |
| 2024-12-13 | 0 | 16,100 | 0 | 1,000 | 0 | 15,100 |
| 2024-12-06 | 0 | 16,200 | 0 | 1,500 | 0 | 14,700 |
| 2024-11-29 | 0 | 17,800 | 0 | 1,800 | 0 | 16,000 |
| 2024-11-22 | 0 | 18,000 | 0 | 2,100 | 0 | 15,900 |
| 2024-11-15 | 0 | 18,100 | 0 | 2,100 | 0 | 16,000 |
| 2024-11-08 | 0 | 17,800 | 0 | 2,300 | 0 | 15,500 |
| 2024-11-01 | 0 | 17,800 | 0 | 2,300 | 0 | 15,500 |
| 2024-10-25 | 0 | 18,000 | 0 | 1,800 | 0 | 16,200 |
| 2024-10-18 | 0 | 19,400 | 0 | 3,500 | 0 | 15,900 |
| 2024-10-11 | 0 | 19,300 | 0 | 3,600 | 0 | 15,700 |
| 2024-10-04 | 0 | 18,200 | 0 | 2,500 | 0 | 15,700 |
| 2024-09-27 | 0 | 11,200 | 0 | 600 | 0 | 10,600 |
| 2024-09-20 | 0 | 2,600 | 0 | 500 | 0 | 2,100 |
| 2024-09-13 | 0 | 2,300 | 0 | 400 | 0 | 1,900 |
| 2024-09-06 | 0 | 2,600 | 0 | 400 | 0 | 2,200 |
| 2024-08-30 | 0 | 2,200 | 0 | 300 | 0 | 1,900 |
| 2024-08-23 | 0 | 2,900 | 0 | 300 | 0 | 2,600 |
| 2024-08-16 | 0 | 4,200 | 0 | 1,400 | 0 | 2,800 |
| 2024-08-09 | 0 | 4,600 | 0 | 2,000 | 0 | 2,600 |
| 2024-08-02 | 0 | 2,900 | 0 | 300 | 0 | 2,600 |
| 2024-07-26 | 0 | 3,000 | 0 | 300 | 0 | 2,700 |
| 2024-07-19 | 0 | 2,900 | 0 | 300 | 0 | 2,600 |
| 2024-07-12 | 0 | 2,900 | 0 | 300 | 0 | 2,600 |
| 2024-07-05 | 0 | 5,000 | 0 | 2,400 | 0 | 2,600 |
| 2024-06-28 | 0 | 4,100 | 0 | 1,400 | 0 | 2,700 |
| 2024-06-21 | 0 | 4,400 | 0 | 1,400 | 0 | 3,000 |
| 2024-06-14 | 0 | 4,600 | 0 | 1,600 | 0 | 3,000 |
| 2024-06-07 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2024-05-31 | 0 | 4,300 | 0 | 1,700 | 0 | 2,600 |
| 2024-05-24 | 0 | 4,800 | 0 | 1,900 | 0 | 2,900 |
| 2024-05-17 | 0 | 3,400 | 0 | 800 | 0 | 2,600 |
| 2024-05-10 | 0 | 3,400 | 0 | 1,800 | 0 | 1,600 |
| 2024-05-02 | 0 | 5,500 | 0 | 3,800 | 0 | 1,700 |
| 2024-04-26 | 0 | 7,800 | 0 | 3,100 | 0 | 4,700 |
| 2024-04-19 | 0 | 6,300 | 0 | 1,900 | 0 | 4,400 |
| 2024-04-12 | 0 | 5,100 | 0 | 1,600 | 0 | 3,500 |
| 2024-04-05 | 0 | 4,000 | 0 | 1,100 | 0 | 2,900 |
| 2024-03-29 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-03-22 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2024-03-15 | 0 | 10,600 | 0 | 500 | 0 | 10,100 |
| 2024-03-08 | 0 | 9,900 | 0 | 700 | 0 | 9,200 |
| 2024-03-01 | 0 | 10,000 | 0 | 700 | 0 | 9,300 |
| 2024-02-22 | 0 | 10,800 | 0 | 1,500 | 0 | 9,300 |
| 2024-02-16 | 0 | 9,500 | 0 | 500 | 0 | 9,000 |
| 2024-02-09 | 0 | 10,200 | 0 | 500 | 0 | 9,700 |
| 2024-02-02 | 0 | 10,600 | 0 | 500 | 0 | 10,100 |
| 2024-01-26 | 0 | 10,600 | 0 | 500 | 0 | 10,100 |
| 2024-01-19 | 0 | 10,400 | 0 | 500 | 0 | 9,900 |
| 2024-01-12 | 0 | 11,800 | 0 | 900 | 0 | 10,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V1IT | 350 | 2025-01-08 13:09 | センコン物流株式会社 | 久保田 純子 | 変更報告書 |
| S100TODZ | 350 | 2024-06-25 09:03 | センコン物流株式会社 | 久保田 純子 | 変更報告書 |
| S100TOO4 | 350 | 2024-06-20 13:37 | センコン物流株式会社 | ニッコンホールディングス株式会社 | 変更報告書 |
| S100TCQT | 360 | 2024-05-02 11:24 | センコン物流株式会社 | 久保田 純子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCG1 | 350 | 2024-04-30 17:13 | センコン物流株式会社 | 久保田 純子 | 変更報告書 |
| S100SZFQ | 350 | 2024-03-01 15:06 | センコン物流株式会社 | Ｌマネジメント株式会社 | 変更報告書（短期大量譲渡） |
| S100SZFP | 350 | 2024-03-01 15:03 | センコン物流株式会社 | ロジスティード株式会社 | 大量保有報告書 |
| S100Q0A5 | 360 | 2023-01-24 14:18 | センコン物流株式会社 | 久保田 純子 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9051 | 1 | センコン物流株式会社 | 2025-04-19 18:24:36 |
| 9051 | 2 | 主要株主である筆頭株主及び主要株主の異動に関するお知らせ – センコン物流株式会社 | 2024-12-28 01:29:07 |
| 9051 | 2 | 第66期 中間報告書（株主通信）を掲載 – センコン物流株式会社 | 2024-12-05 14:30:26 |
| 9051 | 2 | 事業のご報告（株主通信）及び定時株主総会決議ご通知の郵送廃止のお知らせ – センコン物流株式会社 | 2024-10-25 17:29:20 |
| 9051 | 2 | 「第65回定時株主総会決議のご通知」を掲載 – センコン物流株式会社 | 2024-06-27 15:29:52 |
| 9051 | 2 | IR情報 – センコン物流株式会社 | 2024-06-14 22:05:58 |
| 9051 | 3 | 若年層を対象とした「社宅支援制度創設」のお知らせ – センコン物流株式会社 | 2025-04-16 11:29:05 |
| 9051 | 3 | 若年層を対象とした「奨学金返還支援制度創設」のお知らせ – センコン物流株式会社 | 2025-04-16 11:29:03 |
| 9051 | 3 | 「資格取得祝い金創設」のお知らせ – センコン物流株式会社 | 2025-04-16 11:29:01 |
| 9051 | 3 | 2025年3月期第3四半期決算短信を開示 – センコン物流株式会社 | 2025-02-12 20:29:30 |