| 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 | 277 | 280 | 273 | 274 | 35,000 | -1 | 100% | 99% | 123% | ▼ | 102% | 101% | 108% | 100% | 118% |
| 20240925 | 273 | 279 | 273 | 278 | 20,000 | 4 | 101% | 102% | 57% | ▲ | 101% | 102% | 108% | 100% | 119% |
| 20240926 | 274 | 280 | 273 | 277 | 340,600 | -1 | 100% | 101% | 1703% | ▼ | 100% | 100% | 106% | 100% | 119% |
| 20240927 | 279 | 282 | 277 | 279 | 53,700 | 2 | 101% | 100% | 16% | ▲ | 99% | 102% | 106% | 100% | 109% |
| 20240930 | 277 | 279 | 271 | 275 | 42,900 | -4 | 99% | 99% | 80% | ▼ | 99% | 101% | 109% | 99% | 108% |
| 20241001 | 279 | 279 | 273 | 276 | 17,000 | 1 | 100% | 99% | 40% | ▲ | 101% | 102% | 110% | 99% | 108% |
| 20241002 | 276 | 282 | 276 | 279 | 61,100 | 3 | 101% | 101% | 359% | ▲▲ | 99% | 100% | 107% | 100% | 109% |
| 20241003 | 282 | 282 | 276 | 278 | 24,500 | -1 | 100% | 99% | 40% | ▼ | 102% | 101% | 109% | 100% | 109% |
| 20241004 | 277 | 284 | 277 | 283 | 36,100 | 5 | 102% | 102% | 147% | ▲ | 100% | 99% | 107% | 100% | 110% |
| 20241007 | 283 | 283 | 278 | 282 | 50,000 | -1 | 100% | 100% | 139% | ▼ | 101% | 100% | 108% | 100% | 109% |
| 20241008 | 280 | 283 | 275 | 282 | 32,300 | 0 | 100% | 101% | 65% | -- | 98% | 99% | 108% | 100% | 109% |
| 20241009 | 281 | 281 | 275 | 276 | 42,800 | -6 | 98% | 98% | 133% | ▼ | 101% | 102% | 109% | 98% | 107% |
| 20241010 | 278 | 280 | 276 | 280 | 25,400 | 4 | 101% | 101% | 59% | ▲ | 101% | 102% | 110% | 99% | 109% |
| 20241011 | 278 | 282 | 276 | 280 | 46,600 | 0 | 100% | 101% | 183% | -- | 100% | 101% | 109% | 99% | 107% |
| 20241015 | 280 | 281 | 277 | 279 | 25,400 | -1 | 100% | 100% | 55% | ▼ | 99% | 101% | 110% | 99% | 104% |
| 20241016 | 278 | 278 | 273 | 274 | 87,000 | -5 | 98% | 99% | 343% | ▼▼ | 103% | 108% | 111% | 97% | 102% |
| 20241017 | 274 | 286 | 274 | 283 | 74,900 | 9 | 103% | 103% | 86% | ▲ | 100% | 104% | 107% | 100% | 105% |
| 20241018 | 284 | 285 | 282 | 283 | 5,100 | 0 | 100% | 100% | 7% | -- | 100% | 104% | 108% | 100% | 103% |
| 20241021 | 282 | 282 | 280 | 281 | 9,900 | -2 | 99% | 100% | 194% | ▼ | 100% | 104% | 109% | 99% | 103% |
| 20241022 | 281 | 283 | 279 | 280 | 29,000 | -1 | 100% | 100% | 293% | ▼▼ | 104% | 107% | 108% | 99% | 102% |
| 20241023 | 283 | 297 | 283 | 295 | 122,100 | 15 | 105% | 104% | 421% | ▲ | 97% | 103% | 103% | 100% | 108% |
| 20241024 | 295 | 295 | 278 | 285 | 54,300 | -10 | 97% | 97% | 44% | ▼ | 99% | 102% | 103% | 97% | 104% |
| 20241025 | 295 | 296 | 285 | 292 | 221,300 | 7 | 102% | 99% | 408% | ▲ | 98% | 102% | 102% | 99% | 107% |
| 20241028 | 295 | 295 | 286 | 290 | 57,300 | -2 | 99% | 98% | 26% | ▼ | 104% | 102% | 102% | 98% | 106% |
| 20241029 | 290 | 306 | 287 | 303 | 149,200 | 13 | 104% | 104% | 260% | ▲ | 98% | 97% | 98% | 100% | 111% |
| 20241030 | 303 | 310 | 297 | 298 | 112,000 | -5 | 98% | 98% | 75% | ▼ | 101% | 100% | 100% | 98% | 109% |
| 20241031 | 298 | 301 | 298 | 300 | 25,700 | 2 | 101% | 101% | 23% | ▲ | 99% | 101% | 104% | 99% | 109% |
| 20241101 | 297 | 297 | 294 | 294 | 22,400 | -6 | 98% | 99% | 87% | ▼ | 100% | 104% | 105% | 97% | 107% |
| 20241105 | 294 | 295 | 291 | 295 | 19,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 104% | 105% | 97% | 108% |
| 20241106 | 293 | 294 | 293 | 294 | 12,200 | -1 | 100% | 100% | 63% | ▼ | 101% | 102% | 105% | 97% | 107% |
| 20241107 | 294 | 298 | 294 | 298 | 29,700 | 4 | 101% | 101% | 243% | ▲ | 100% | 99% | 103% | 98% | 109% |
| 20241108 | 299 | 304 | 299 | 300 | 33,200 | 2 | 101% | 100% | 112% | ▲▲ | 102% | 99% | 103% | 99% | 109% |
| 20241111 | 300 | 307 | 299 | 305 | 78,500 | 5 | 102% | 102% | 236% | ▲▲▲ | 99% | 98% | 102% | 100% | 111% |
| 20241112 | 303 | 308 | 301 | 301 | 31,100 | -4 | 99% | 99% | 40% | ▼ | 98% | 97% | 102% | 99% | 110% |
| 20241113 | 301 | 301 | 295 | 296 | 26,000 | -5 | 98% | 98% | 84% | ▼▼ | 100% | 100% | 104% | 97% | 108% |
| 20241114 | 296 | 299 | 296 | 297 | 23,700 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 104% | 97% | 106% |
| 20241115 | 296 | 297 | 295 | 296 | 16,000 | -1 | 100% | 100% | 68% | ▼ | 98% | 100% | 101% | 97% | 106% |
| 20241118 | 297 | 297 | 290 | 290 | 16,300 | -6 | 98% | 98% | 102% | ▼▼ | 101% | 101% | 103% | 95% | 104% |
| 20241119 | 291 | 293 | 291 | 293 | 7,000 | 3 | 101% | 101% | 43% | ▲ | 101% | 99% | 102% | 96% | 105% |
| 20241120 | 294 | 299 | 294 | 297 | 225,900 | 4 | 101% | 101% | 3227% | ▲▲ | 100% | 98% | 100% | 97% | 104% |
| 20241121 | 298 | 302 | 296 | 297 | 14,000 | 0 | 100% | 100% | 6% | -- | 99% | 98% | 101% | 97% | 104% |
| 20241122 | 297 | 297 | 290 | 295 | 21,100 | -2 | 99% | 99% | 151% | ▼ | 99% | 104% | 100% | 97% | 102% |
| 20241125 | 295 | 299 | 291 | 291 | 15,300 | -4 | 99% | 99% | 73% | ▼▼ | 100% | 106% | 101% | 95% | 100% |
| 20241126 | 291 | 295 | 290 | 292 | 27,700 | 1 | 100% | 100% | 181% | ▲ | 100% | 103% | 100% | 96% | 101% |
| 20241127 | 292 | 294 | 290 | 291 | 12,100 | -1 | 100% | 100% | 44% | ▼ | 100% | 103% | 100% | 95% | 100% |
| 20241128 | 290 | 293 | 287 | 290 | 32,700 | -1 | 100% | 100% | 270% | ▼▼ | 104% | 101% | 98% | 95% | 100% |
| 20241129 | 295 | 317 | 290 | 308 | 215,300 | 18 | 106% | 104% | 658% | ▲ | 98% | 97% | 94% | 100% | 106% |
| 20241202 | 307 | 307 | 298 | 301 | 43,100 | -7 | 98% | 98% | 20% | ▼ | 100% | 99% | 95% | 98% | 104% |
| 20241203 | 301 | 304 | 297 | 300 | 30,000 | -1 | 100% | 100% | 70% | ▼▼ | 99% | 98% | 95% | 97% | 103% |
| 20241204 | 300 | 300 | 293 | 297 | 32,600 | -3 | 99% | 99% | 109% | ▼▼▼ | 95% | 98% | 96% | 96% | 102% |
| 20241205 | 298 | 298 | 282 | 282 | 49,000 | -15 | 95% | 95% | 150% | ▼▼▼▼ | 100% | 98% | 95% | 92% | 100% |
| 20241206 | 298 | 300 | 286 | 299 | 226,600 | 17 | 106% | 100% | 462% | ▲ | 98% | 97% | 0% | 97% | 106% |
| 20241209 | 300 | 300 | 294 | 295 | 41,600 | -4 | 99% | 98% | 18% | ▼ | 99% | 98% | 0% | 96% | 105% |
| 20241210 | 296 | 296 | 292 | 292 | 16,600 | -3 | 99% | 99% | 40% | ▼▼ | 100% | 99% | 0% | 95% | 104% |
| 20241211 | 292 | 293 | 289 | 293 | 10,500 | 1 | 100% | 100% | 63% | ▲ | 99% | 98% | 0% | 95% | 104% |
| 20241212 | 293 | 293 | 288 | 290 | 8,300 | -3 | 99% | 99% | 79% | ▼ | 99% | 99% | 0% | 94% | 103% |
| 20241213 | 288 | 288 | 282 | 284 | 21,300 | -6 | 98% | 99% | 257% | ▼▼ | 101% | 100% | 0% | 92% | 101% |
| 20241216 | 285 | 289 | 282 | 289 | 293,600 | 5 | 102% | 101% | 1378% | ▲ | 99% | 98% | 0% | 94% | 102% |
| 20241217 | 289 | 289 | 286 | 286 | 6,900 | -3 | 99% | 99% | 2% | ▼ | 100% | 0% | 0% | 93% | 101% |
| 20241218 | 286 | 287 | 285 | 286 | 6,300 | 0 | 100% | 100% | 91% | -- | 100% | 0% | 0% | 93% | 101% |
| 20241219 | 285 | 287 | 284 | 285 | 8,600 | -1 | 100% | 100% | 137% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241220 | 286 | 286 | 280 | 282 | 25,600 | -3 | 99% | 99% | 298% | ▼▼ | % | % | % | 92% | 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 | 1,509,700 | 0 | 1,397,800 | 0 | 111,900 |
| 2024-12-06 | 5,000 | 1,510,500 | 5,000 | 1,396,700 | 0 | 113,800 |
| 2024-11-29 | 0 | 1,513,900 | 0 | 1,386,900 | 0 | 127,000 |
| 2024-11-22 | 0 | 1,514,600 | 0 | 1,398,300 | 0 | 116,300 |
| 2024-11-15 | 0 | 1,509,800 | 0 | 1,262,200 | 0 | 247,600 |
| 2024-11-08 | 0 | 1,547,400 | 0 | 1,269,700 | 0 | 277,700 |
| 2024-11-01 | 0 | 1,564,400 | 0 | 1,278,400 | 0 | 286,000 |
| 2024-10-25 | 0 | 1,867,100 | 0 | 1,299,300 | 0 | 567,800 |
| 2024-10-18 | 0 | 1,895,300 | 0 | 1,317,400 | 0 | 577,900 |
| 2024-10-11 | 0 | 2,279,700 | 0 | 1,688,500 | 0 | 591,200 |
| 2024-10-04 | 0 | 2,635,200 | 0 | 2,042,700 | 0 | 592,500 |
| 2024-09-27 | 0 | 2,708,000 | 0 | 2,114,400 | 0 | 593,600 |
| 2024-09-20 | 0 | 2,539,100 | 0 | 1,935,000 | 0 | 604,100 |
| 2024-09-13 | 0 | 2,573,600 | 0 | 1,970,300 | 0 | 603,300 |
| 2024-09-06 | 0 | 2,673,800 | 0 | 2,008,600 | 0 | 665,200 |
| 2024-08-30 | 1,300 | 2,664,100 | 1,300 | 2,045,800 | 0 | 618,300 |
| 2024-08-23 | 0 | 2,807,700 | 0 | 2,097,600 | 0 | 710,100 |
| 2024-08-16 | 0 | 2,844,200 | 0 | 2,129,500 | 0 | 714,700 |
| 2024-08-09 | 0 | 3,203,000 | 0 | 2,523,100 | 0 | 679,900 |
| 2024-08-02 | 0 | 3,585,800 | 0 | 2,605,600 | 0 | 980,200 |
| 2024-07-26 | 0 | 3,657,400 | 0 | 2,528,100 | 0 | 1,129,300 |
| 2024-07-19 | 500 | 3,726,400 | 500 | 2,613,000 | 0 | 1,113,400 |
| 2024-07-12 | 0 | 3,670,100 | 0 | 2,593,700 | 0 | 1,076,400 |
| 2024-07-05 | 0 | 3,632,600 | 0 | 2,581,500 | 0 | 1,051,100 |
| 2024-06-28 | 0 | 3,729,800 | 0 | 2,674,500 | 0 | 1,055,300 |
| 2024-06-21 | 0 | 2,979,000 | 0 | 1,942,000 | 0 | 1,037,000 |
| 2024-06-14 | 0 | 2,921,000 | 0 | 1,880,300 | 0 | 1,040,700 |
| 2024-06-07 | 0 | 2,880,600 | 0 | 1,961,700 | 0 | 918,900 |
| 2024-05-31 | 0 | 2,763,300 | 0 | 1,841,000 | 0 | 922,300 |
| 2024-05-24 | 0 | 2,759,800 | 0 | 1,829,100 | 0 | 930,700 |
| 2024-05-17 | 0 | 2,743,000 | 0 | 1,800,000 | 0 | 943,000 |
| 2024-05-10 | 0 | 2,845,600 | 0 | 1,867,400 | 0 | 978,200 |
| 2024-05-02 | 0 | 2,332,500 | 0 | 1,707,200 | 0 | 625,300 |
| 2024-04-26 | 0 | 2,325,800 | 0 | 1,696,100 | 0 | 629,700 |
| 2024-04-19 | 0 | 2,331,100 | 0 | 1,677,300 | 0 | 653,800 |
| 2024-04-12 | 0 | 2,661,700 | 0 | 2,009,100 | 0 | 652,600 |
| 2024-04-05 | 0 | 2,914,200 | 0 | 2,278,300 | 0 | 635,900 |
| 2024-03-29 | 0 | 2,950,200 | 0 | 2,327,600 | 0 | 622,600 |
| 2024-03-22 | 0 | 3,069,500 | 0 | 2,448,300 | 0 | 621,200 |
| 2024-03-15 | 0 | 3,096,400 | 0 | 2,415,900 | 0 | 680,500 |
| 2024-03-08 | 0 | 3,153,600 | 0 | 2,449,100 | 0 | 704,500 |
| 2024-03-01 | 0 | 3,077,400 | 0 | 2,352,300 | 0 | 725,100 |
| 2024-02-22 | 0 | 2,804,300 | 0 | 2,069,700 | 0 | 734,600 |
| 2024-02-16 | 0 | 1,779,200 | 0 | 1,055,800 | 0 | 723,400 |
| 2024-02-09 | 0 | 1,776,200 | 0 | 1,046,300 | 0 | 729,900 |
| 2024-02-02 | 0 | 1,797,600 | 0 | 1,004,000 | 0 | 793,600 |
| 2024-01-26 | 0 | 1,830,000 | 0 | 1,062,600 | 0 | 767,400 |
| 2024-01-19 | 0 | 1,823,300 | 0 | 1,056,200 | 0 | 767,100 |
| 2024-01-12 | 0 | 1,643,100 | 0 | 915,600 | 0 | 727,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9478 | 1 | SE Holdings and Incubations Group | 2024-12-21 15:24:03 |
| 9478 | 2 | 2024-06-24 19:37:43 | |
| 9478 | 2 | 2024-06-16 05:38:25 | |
| 9478 | 2 | IRに関するお問い合わせ – SE Holdings and Incubations Group | 2024-06-15 05:17:49 |
| 9478 | 2 | IRカレンダー – SE Holdings and Incubations Group | 2024-06-15 05:17:47 |
| 9478 | 2 | 財務ハイライト – SE Holdings and Incubations Group | 2024-06-15 05:17:44 |
| 9478 | 2 | 株式概要・株主総会 – SE Holdings and Incubations Group | 2024-06-15 05:17:43 |
| 9478 | 2 | 電子公告 – SE Holdings and Incubations Group | 2024-06-15 05:17:41 |
| 9478 | 2 | 有価証券報告書 – SE Holdings and Incubations Group | 2024-06-15 05:17:40 |
| 9478 | 2 | 決算説明会 – SE Holdings and Incubations Group | 2024-06-15 05:17:38 |