| 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 | 1,000 | 1,015 | 997 | 1,014 | 6,300 | 14 | 101% | 101% | 350% | ▲▲ | 99% | 98% | 88% | 100% | 117% |
| 20240925 | 1,005 | 1,009 | 986 | 997 | 2,600 | -17 | 98% | 99% | 41% | ▼ | 100% | 99% | 87% | 98% | 114% |
| 20240926 | 997 | 1,010 | 987 | 999 | 7,600 | 2 | 100% | 100% | 292% | ▲ | 104% | 98% | 93% | 99% | 114% |
| 20240927 | 932 | 1,141 | 911 | 965 | 21,200 | -34 | 97% | 104% | 279% | ▼ | 103% | 94% | 90% | 95% | 110% |
| 20240930 | 961 | 994 | 940 | 989 | 12,100 | 24 | 102% | 103% | 57% | ▲ | 100% | 90% | 88% | 98% | 111% |
| 20241001 | 989 | 991 | 942 | 989 | 11,900 | 0 | 100% | 100% | 98% | -- | 93% | 90% | 89% | 98% | 111% |
| 20241002 | 981 | 981 | 892 | 915 | 27,300 | -74 | 93% | 93% | 229% | ▼ | 99% | 98% | 96% | 90% | 103% |
| 20241003 | 908 | 908 | 890 | 899 | 6,900 | -16 | 98% | 99% | 25% | ▼▼ | 99% | 99% | 97% | 89% | 101% |
| 20241004 | 899 | 900 | 890 | 894 | 4,700 | -5 | 99% | 99% | 68% | ▼▼▼ | 99% | 97% | 99% | 88% | 100% |
| 20241007 | 894 | 894 | 867 | 885 | 6,300 | -9 | 99% | 99% | 134% | ▼▼▼▼ | 99% | 99% | 101% | 87% | 100% |
| 20241008 | 876 | 886 | 862 | 863 | 3,200 | -22 | 98% | 99% | 51% | ▼▼▼▼▼ | 102% | 99% | 102% | 85% | 100% |
| 20241009 | 872 | 887 | 862 | 886 | 3,400 | 23 | 103% | 102% | 106% | ▲ | 97% | 97% | 100% | 87% | 103% |
| 20241010 | 886 | 886 | 861 | 863 | 4,400 | -23 | 97% | 97% | 129% | ▼ | 100% | 99% | 103% | 85% | 100% |
| 20241011 | 865 | 873 | 865 | 865 | 1,800 | 2 | 100% | 100% | 41% | ▲ | 99% | 99% | 105% | 85% | 100% |
| 20241015 | 869 | 875 | 860 | 861 | 2,400 | -4 | 100% | 99% | 133% | ▼ | 99% | 100% | 106% | 85% | 100% |
| 20241016 | 861 | 862 | 852 | 853 | 2,700 | -8 | 99% | 99% | 113% | ▼▼ | 100% | 100% | 107% | 84% | 100% |
| 20241017 | 853 | 857 | 850 | 856 | 2,100 | 3 | 100% | 100% | 78% | ▲ | 100% | 100% | 107% | 84% | 100% |
| 20241018 | 853 | 853 | 853 | 853 | 100 | -3 | 100% | 100% | 5% | ▼ | 100% | 100% | 106% | 84% | 100% |
| 20241021 | 860 | 871 | 851 | 862 | 4,000 | 9 | 101% | 100% | 4000% | ▲ | 100% | 101% | 106% | 85% | 101% |
| 20241022 | 854 | 854 | 854 | 854 | 100 | -8 | 99% | 100% | 3% | ▼ | 100% | 102% | 106% | 84% | 100% |
| 20241023 | 856 | 856 | 856 | 856 | 100 | 2 | 100% | 100% | 100% | ▲ | 100% | 102% | 106% | 86% | 100% |
| 20241024 | 856 | 858 | 854 | 856 | 1,000 | 0 | 100% | 100% | 1000% | -- | 100% | 102% | 106% | 86% | 100% |
| 20241025 | 854 | 854 | 852 | 852 | 2,700 | -4 | 100% | 100% | 270% | ▼ | 100% | 104% | 106% | 86% | 100% |
| 20241028 | 857 | 860 | 857 | 860 | 1,000 | 8 | 101% | 100% | 37% | ▲ | 102% | 104% | 106% | 87% | 101% |
| 20241030 | 855 | 870 | 855 | 870 | 600 | 10 | 101% | 102% | 60% | ▲▲ | 100% | 100% | 104% | 88% | 102% |
| 20241031 | 871 | 871 | 867 | 867 | 900 | -3 | 100% | 100% | 150% | ▼ | 100% | 105% | 105% | 95% | 102% |
| 20241101 | 865 | 868 | 865 | 867 | 1,000 | 0 | 100% | 100% | 111% | -- | 102% | 104% | 104% | 96% | 102% |
| 20241105 | 871 | 889 | 871 | 888 | 4,100 | 21 | 102% | 102% | 410% | ▲ | 98% | 102% | 102% | 99% | 104% |
| 20241106 | 885 | 885 | 868 | 870 | 1,400 | -18 | 98% | 98% | 34% | ▼ | 99% | 102% | 102% | 98% | 102% |
| 20241111 | 882 | 886 | 874 | 874 | 3,400 | 4 | 100% | 99% | 243% | ▲ | 104% | 103% | 102% | 98% | 103% |
| 20241112 | 878 | 919 | 878 | 909 | 5,700 | 35 | 104% | 104% | 168% | ▲▲ | 101% | 101% | 100% | 100% | 107% |
| 20241113 | 894 | 903 | 881 | 899 | 9,900 | -10 | 99% | 101% | 174% | ▼ | 98% | 99% | 99% | 99% | 106% |
| 20241114 | 908 | 908 | 885 | 889 | 3,800 | -10 | 99% | 98% | 38% | ▼▼ | 101% | 102% | 100% | 98% | 104% |
| 20241115 | 889 | 900 | 889 | 900 | 1,000 | 11 | 101% | 101% | 26% | ▲ | 100% | 101% | 99% | 99% | 106% |
| 20241118 | 900 | 908 | 888 | 902 | 4,700 | 2 | 100% | 100% | 470% | ▲▲ | 100% | 100% | 99% | 99% | 106% |
| 20241119 | 902 | 913 | 902 | 903 | 3,100 | 1 | 100% | 100% | 66% | ▲▲▲ | 100% | 99% | 99% | 99% | 106% |
| 20241120 | 903 | 903 | 900 | 900 | 1,900 | -3 | 100% | 100% | 61% | ▼ | 100% | 99% | 98% | 99% | 106% |
| 20241121 | 909 | 909 | 908 | 908 | 400 | 8 | 101% | 100% | 21% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20241122 | 900 | 900 | 900 | 900 | 1,100 | -8 | 99% | 100% | 275% | ▼ | 101% | 101% | 101% | 99% | 106% |
| 20241125 | 885 | 890 | 885 | 890 | 700 | -10 | 99% | 101% | 64% | ▼▼ | 101% | 100% | 101% | 98% | 104% |
| 20241126 | 885 | 898 | 883 | 898 | 3,600 | 8 | 101% | 101% | 514% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20241128 | 883 | 883 | 883 | 883 | 700 | -15 | 98% | 100% | 19% | ▼ | 100% | 99% | 99% | 97% | 104% |
| 20241129 | 898 | 898 | 895 | 895 | 400 | 12 | 101% | 100% | 57% | ▲ | 97% | 97% | 98% | 98% | 104% |
| 20241202 | 909 | 909 | 883 | 883 | 2,200 | -12 | 99% | 97% | 550% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241203 | 898 | 913 | 872 | 885 | 2,200 | 2 | 100% | 99% | 100% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241204 | 890 | 890 | 890 | 890 | 100 | 5 | 101% | 100% | 5% | ▲▲ | 98% | 99% | 97% | 98% | 103% |
| 20241205 | 900 | 909 | 885 | 885 | 700 | -5 | 99% | 98% | 700% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241206 | 884 | 885 | 884 | 885 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 0% | 97% | 102% |
| 20241209 | 885 | 885 | 883 | 883 | 400 | -2 | 100% | 100% | 200% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241211 | 890 | 900 | 884 | 885 | 1,500 | 2 | 100% | 99% | 375% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20241212 | 885 | 894 | 885 | 887 | 800 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 889 | 900 | 888 | 888 | 1,800 | 1 | 100% | 100% | 225% | ▲▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 889 | 899 | 883 | 883 | 2,800 | -5 | 99% | 99% | 156% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241217 | 883 | 884 | 881 | 881 | 1,100 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 889 | 892 | 881 | 892 | 900 | 11 | 101% | 100% | 82% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241219 | 891 | 891 | 882 | 883 | 1,800 | -9 | 99% | 99% | 200% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 883 | 883 | 864 | 870 | 5,000 | -13 | 99% | 99% | 278% | ▼▼ | % | % | % | 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 | 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-22 01:28:02 |
| 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 | 【公式】センコン物流株式会社 社員・アルバイト 求人サイト | 2024-11-28 14:29:04 |
| 9051 | 3 | 2025年3月期第2四半期 (中間期) 連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ – センコン物流株式会社 | 2024-11-12 23:30:54 |
| 9051 | 3 | 2025年3月期第2四半期（中間期）決算短信を開示 – センコン物流株式会社 | 2024-11-12 23:30:52 |
| 9051 | 3 | 剰余金の配当（中間配当）に関するお知らせ – センコン物流株式会社 | 2024-10-25 17:29:19 |
| 9051 | 3 | 2025年3月期第1四半期決算短信を開示 – センコン物流株式会社 | 2024-08-20 14:33:54 |