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 | 1,933 | 1,934 | 1,923 | 1,923 | 2,000 | -17 | 99% | 99% | 71% | ▼ | 100% | 102% | 95% | 98% | 101% |
20240726 | 1,931 | 1,931 | 1,921 | 1,922 | 4,100 | -1 | 100% | 100% | 205% | ▼▼ | 100% | 98% | 94% | 98% | 100% |
20240729 | 1,951 | 1,951 | 1,934 | 1,950 | 2,500 | 28 | 101% | 100% | 61% | ▲ | 100% | 97% | 96% | 99% | 101% |
20240730 | 1,922 | 1,928 | 1,922 | 1,927 | 2,800 | -23 | 99% | 100% | 112% | ▼ | 102% | 92% | 96% | 98% | 100% |
20240731 | 1,920 | 1,964 | 1,920 | 1,964 | 700 | 37 | 102% | 102% | 25% | ▲ | 100% | 94% | 96% | 100% | 102% |
20240801 | 1,918 | 1,921 | 1,903 | 1,920 | 3,000 | -44 | 98% | 100% | 429% | ▼ | 98% | 95% | 97% | 97% | 100% |
20240802 | 1,905 | 1,905 | 1,823 | 1,870 | 7,400 | -50 | 97% | 98% | 247% | ▼▼ | 95% | 100% | 102% | 95% | 100% |
20240805 | 1,800 | 1,819 | 1,702 | 1,702 | 9,100 | -168 | 91% | 95% | 123% | ▼▼▼ | 103% | 106% | 107% | 86% | 100% |
20240806 | 1,704 | 1,832 | 1,704 | 1,762 | 5,600 | 60 | 104% | 103% | 62% | ▲ | 103% | 104% | 104% | 89% | 104% |
20240807 | 1,750 | 1,803 | 1,750 | 1,802 | 2,900 | 40 | 102% | 103% | 52% | ▲▲ | 100% | 101% | 101% | 91% | 106% |
20240808 | 1,799 | 1,800 | 1,690 | 1,799 | 8,300 | -3 | 100% | 100% | 286% | ▼ | 102% | 104% | 104% | 91% | 106% |
20240809 | 1,762 | 1,818 | 1,762 | 1,800 | 4,300 | 1 | 100% | 102% | 52% | ▲ | 99% | 100% | 100% | 92% | 106% |
20240813 | 1,832 | 1,832 | 1,800 | 1,810 | 4,600 | 10 | 101% | 99% | 107% | ▲▲ | 100% | 101% | 100% | 92% | 106% |
20240814 | 1,818 | 1,833 | 1,811 | 1,817 | 1,400 | 7 | 100% | 100% | 30% | ▲▲▲ | 98% | 100% | 100% | 93% | 107% |
20240815 | 1,834 | 1,834 | 1,800 | 1,802 | 4,700 | -15 | 99% | 98% | 336% | ▼ | 101% | 100% | 101% | 92% | 106% |
20240816 | 1,814 | 1,834 | 1,806 | 1,834 | 6,100 | 32 | 102% | 101% | 130% | ▲ | 99% | 100% | 100% | 93% | 108% |
20240819 | 1,820 | 1,820 | 1,801 | 1,805 | 1,700 | -29 | 98% | 99% | 28% | ▼ | 102% | 100% | 101% | 92% | 106% |
20240820 | 1,805 | 1,841 | 1,804 | 1,839 | 2,100 | 34 | 102% | 102% | 124% | ▲ | 99% | 99% | 99% | 94% | 108% |
20240821 | 1,837 | 1,837 | 1,810 | 1,810 | 1,500 | -29 | 98% | 99% | 71% | ▼ | 100% | 100% | 100% | 92% | 106% |
20240822 | 1,820 | 1,820 | 1,805 | 1,813 | 900 | 3 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 92% | 107% |
20240823 | 1,813 | 1,814 | 1,813 | 1,813 | 1,500 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 100% | 92% | 107% |
20240826 | 1,810 | 1,813 | 1,807 | 1,807 | 2,500 | -6 | 100% | 100% | 167% | ▼ | 100% | 101% | 101% | 92% | 106% |
20240827 | 1,810 | 1,815 | 1,806 | 1,815 | 1,900 | 8 | 100% | 100% | 76% | ▲ | 100% | 101% | 101% | 92% | 107% |
20240828 | 1,815 | 1,816 | 1,807 | 1,812 | 2,200 | -3 | 100% | 100% | 116% | ▼ | 100% | 101% | 101% | 92% | 106% |
20240829 | 1,810 | 1,811 | 1,810 | 1,810 | 700 | -2 | 100% | 100% | 32% | ▼▼ | 101% | 100% | 101% | 94% | 106% |
20240830 | 1,811 | 1,829 | 1,811 | 1,823 | 1,200 | 13 | 101% | 101% | 171% | ▲ | 99% | 99% | 101% | 97% | 107% |
20240902 | 1,824 | 1,824 | 1,814 | 1,814 | 2,300 | -9 | 100% | 99% | 192% | ▼ | 99% | 99% | 100% | 99% | 107% |
20240903 | 1,839 | 1,839 | 1,817 | 1,825 | 2,600 | 11 | 101% | 99% | 113% | ▲ | 100% | 100% | 102% | 99% | 104% |
20240904 | 1,806 | 1,817 | 1,790 | 1,803 | 8,000 | -22 | 99% | 100% | 308% | ▼ | 100% | 100% | 102% | 98% | 100% |
20240905 | 1,804 | 1,809 | 1,784 | 1,808 | 1,200 | 5 | 100% | 100% | 15% | ▲ | 99% | 100% | 101% | 98% | 101% |
20240906 | 1,814 | 1,815 | 1,802 | 1,804 | 1,600 | -4 | 100% | 99% | 133% | ▼ | 101% | 101% | 102% | 98% | 100% |
20240909 | 1,797 | 1,812 | 1,791 | 1,812 | 2,500 | 8 | 100% | 101% | 156% | ▲ | 99% | 100% | 101% | 99% | 101% |
20240910 | 1,813 | 1,820 | 1,791 | 1,800 | 1,700 | -12 | 99% | 99% | 68% | ▼ | 99% | 99% | 100% | 98% | 100% |
20240911 | 1,804 | 1,805 | 1,750 | 1,790 | 4,300 | -10 | 99% | 99% | 253% | ▼▼ | 101% | 101% | 100% | 97% | 100% |
20240912 | 1,796 | 1,810 | 1,795 | 1,810 | 1,800 | 20 | 101% | 101% | 42% | ▲ | 100% | 100% | 100% | 98% | 101% |
20240913 | 1,810 | 1,810 | 1,789 | 1,810 | 2,600 | 0 | 100% | 100% | 144% | -- | 98% | 100% | 99% | 98% | 101% |
20240917 | 1,814 | 1,814 | 1,782 | 1,783 | 800 | -27 | 99% | 98% | 31% | ▼ | 100% | 103% | 101% | 97% | 100% |
20240918 | 1,784 | 1,786 | 1,784 | 1,786 | 1,000 | 3 | 100% | 100% | 125% | ▲ | 102% | 103% | 101% | 98% | 100% |
20240919 | 1,781 | 1,817 | 1,781 | 1,817 | 2,900 | 31 | 102% | 102% | 290% | ▲▲ | 99% | 101% | 99% | 100% | 102% |
20240920 | 1,823 | 1,823 | 1,800 | 1,813 | 900 | -4 | 100% | 99% | 31% | ▼ | 100% | 99% | 99% | 99% | 102% |
20240924 | 1,819 | 1,823 | 1,808 | 1,810 | 1,200 | -3 | 100% | 100% | 133% | ▼▼ | 100% | 98% | 98% | 99% | 102% |
20240925 | 1,838 | 1,838 | 1,821 | 1,830 | 2,000 | 20 | 101% | 100% | 167% | ▲ | 100% | 98% | 98% | 100% | 103% |
20240926 | 1,830 | 1,834 | 1,815 | 1,834 | 3,100 | 4 | 100% | 100% | 155% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
20240927 | 1,802 | 1,809 | 1,801 | 1,801 | 700 | -33 | 98% | 100% | 23% | ▼ | 101% | 101% | 101% | 98% | 101% |
20240930 | 1,781 | 1,801 | 1,780 | 1,799 | 1,800 | -2 | 100% | 101% | 257% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
20241001 | 1,800 | 1,802 | 1,792 | 1,800 | 700 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 100% | 98% | 101% |
20241002 | 1,800 | 1,800 | 1,790 | 1,799 | 1,600 | -1 | 100% | 100% | 229% | ▼ | 100% | 100% | 100% | 98% | 101% |
20241003 | 1,796 | 1,799 | 1,785 | 1,798 | 2,700 | -1 | 100% | 100% | 169% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
20241004 | 1,794 | 1,800 | 1,794 | 1,798 | 3,200 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 99% | 98% | 101% |
20241007 | 1,800 | 1,806 | 1,791 | 1,795 | 1,200 | -3 | 100% | 100% | 38% | ▼ | 100% | 100% | 0% | 98% | 101% |
20241008 | 1,795 | 1,797 | 1,789 | 1,797 | 1,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 0% | 98% | 101% |
20241009 | 1,804 | 1,804 | 1,790 | 1,800 | 1,900 | 3 | 100% | 100% | 158% | ▲▲ | 99% | 99% | 0% | 98% | 101% |
20241010 | 1,804 | 1,815 | 1,793 | 1,794 | 1,600 | -6 | 100% | 99% | 84% | ▼ | 100% | 100% | 0% | 98% | 101% |
20241011 | 1,800 | 1,808 | 1,788 | 1,801 | 1,000 | 7 | 100% | 100% | 63% | ▲ | 99% | 100% | 0% | 98% | 101% |
20241015 | 1,804 | 1,804 | 1,785 | 1,793 | 1,500 | -8 | 100% | 99% | 150% | ▼ | 100% | 100% | 0% | 98% | 101% |
20241016 | 1,787 | 1,797 | 1,787 | 1,793 | 1,000 | 0 | 100% | 100% | 67% | -- | 99% | 99% | 0% | 98% | 101% |
20241017 | 1,796 | 1,796 | 1,787 | 1,787 | 900 | -6 | 100% | 99% | 90% | ▼ | 100% | 0% | 0% | 97% | 100% |
20241018 | 1,795 | 1,796 | 1,788 | 1,796 | 800 | 9 | 101% | 100% | 89% | ▲ | 100% | 0% | 0% | 98% | 101% |
20241021 | 1,791 | 1,791 | 1,789 | 1,789 | 300 | -7 | 100% | 100% | 38% | ▼ | 99% | 0% | 0% | 98% | 100% |
20241022 | 1,786 | 1,786 | 1,761 | 1,775 | 3,400 | -14 | 99% | 99% | 1133% | ▼▼ | % | % | % | 97% | 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 | 0 | 28,900 | 0 | 17,100 | 0 | 11,800 |
2024-10-11 | 0 | 29,700 | 0 | 17,400 | 0 | 12,300 |
2024-10-04 | 0 | 28,400 | 0 | 17,200 | 0 | 11,200 |
2024-09-27 | 0 | 26,800 | 0 | 18,300 | 0 | 8,500 |
2024-09-20 | 0 | 26,100 | 0 | 17,200 | 0 | 8,900 |
2024-09-13 | 0 | 27,000 | 0 | 17,200 | 0 | 9,800 |
2024-09-06 | 0 | 28,500 | 0 | 18,700 | 0 | 9,800 |
2024-08-30 | 0 | 28,200 | 0 | 18,900 | 0 | 9,300 |
2024-08-23 | 0 | 28,300 | 0 | 19,200 | 0 | 9,100 |
2024-08-16 | 0 | 28,800 | 0 | 19,200 | 0 | 9,600 |
2024-08-09 | 0 | 25,100 | 0 | 17,700 | 0 | 7,400 |
2024-08-02 | 0 | 26,700 | 0 | 19,100 | 0 | 7,600 |
2024-07-26 | 0 | 28,800 | 0 | 19,800 | 0 | 9,000 |
2024-07-19 | 0 | 30,500 | 0 | 19,900 | 0 | 10,600 |
2024-07-12 | 0 | 33,400 | 0 | 22,800 | 0 | 10,600 |
2024-07-05 | 0 | 34,100 | 0 | 23,300 | 0 | 10,800 |
2024-06-28 | 0 | 33,400 | 0 | 21,800 | 0 | 11,600 |
2024-06-21 | 0 | 30,800 | 0 | 22,400 | 0 | 8,400 |
2024-06-14 | 0 | 29,400 | 0 | 20,400 | 0 | 9,000 |
2024-06-07 | 0 | 29,000 | 0 | 19,700 | 0 | 9,300 |
2024-05-31 | 0 | 29,500 | 0 | 20,500 | 0 | 9,000 |
2024-05-24 | 0 | 28,900 | 0 | 19,500 | 0 | 9,400 |
2024-05-17 | 0 | 33,700 | 0 | 25,400 | 0 | 8,300 |
2024-05-10 | 0 | 35,900 | 0 | 27,600 | 0 | 8,300 |
2024-05-02 | 0 | 35,900 | 0 | 27,600 | 0 | 8,300 |
2024-04-26 | 0 | 34,200 | 0 | 25,500 | 0 | 8,700 |
2024-04-19 | 0 | 34,000 | 0 | 24,700 | 0 | 9,300 |
2024-04-12 | 0 | 34,200 | 0 | 24,700 | 0 | 9,500 |
2024-04-05 | 0 | 33,500 | 0 | 24,400 | 0 | 9,100 |
2024-03-29 | 0 | 33,400 | 0 | 24,400 | 0 | 9,000 |
2024-03-22 | 0 | 31,600 | 0 | 22,500 | 0 | 9,100 |
2024-03-15 | 0 | 29,900 | 0 | 22,400 | 0 | 7,500 |
2024-03-08 | 0 | 29,800 | 0 | 22,400 | 0 | 7,400 |
2024-03-01 | 0 | 29,800 | 0 | 22,400 | 0 | 7,400 |
2024-02-22 | 0 | 28,900 | 0 | 22,000 | 0 | 6,900 |
2024-02-16 | 0 | 26,900 | 0 | 20,600 | 0 | 6,300 |
2024-02-09 | 0 | 23,900 | 0 | 18,500 | 0 | 5,400 |
2024-02-02 | 0 | 24,600 | 0 | 18,400 | 0 | 6,200 |
2024-01-26 | 0 | 23,900 | 0 | 18,500 | 0 | 5,400 |
2024-01-19 | 0 | 24,700 | 0 | 19,300 | 0 | 5,400 |
2024-01-12 | 0 | 25,700 | 0 | 19,000 | 0 | 6,700 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240918 | 15:30 | セゾンテクノロジー | 業績予想の修正に関するお知らせ |
20240731 | 15:30 | セゾンテクノロジー | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240618 | 15:30 | セゾンテクノロジー | 支配株主等に関する事項について |
20240530 | 15:30 | セゾンテクノロジー | (訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について |
20240530 | 15:30 | セゾンテクノロジー | スタンダード市場上場維持基準への適合に関するお知らせ |
20240513 | 15:30 | セゾンテクノロジー | (訂正)「個別決算における前事業年度の実績値との差異に関するお知らせ」の一部訂正について |
20240417 | 15:30 | セゾンテクノロジー | 受注損失引当金の追加計上に関するお知らせ |
20240319 | 16:00 | セゾン情報 | 株式の売出し並びに株式会社メルコホールディングスとの資本業務提携契約の変更並びに主要株主及びその他の関係会社の異動に関するお知らせ |
20240318 | 15:30 | セゾン情報 | (開示事項の変更)「人事異動に関するお知らせ」の一部変更について |
20240221 | 15:30 | セゾン情報 | 人事異動に関するお知らせ |
20240131 | 15:30 | セゾン情報 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UBU5 | 350 | 2024-09-05 10:11 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
S100UBP3 | 360 | 2024-09-05 09:29 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 訂正報告書(大量保有報告書・変更報告書) |
S100UBNE | 360 | 2024-09-04 15:07 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 訂正報告書(大量保有報告書・変更報告書) |
S100UBMH | 350 | 2024-09-04 12:28 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
S100U4YL | 350 | 2024-07-31 15:51 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
S100TJWU | 360 | 2024-06-05 14:32 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 訂正報告書(大量保有報告書・変更報告書) |
S100TJT5 | 350 | 2024-06-03 15:49 | 株式会社セゾンテクノロジー | 株式会社メルコグループ | 変更報告書 |
S100TBVG | 360 | 2024-04-26 17:02 | 株式会社セゾン情報システムズ | 株式会社メルコホールディングス | 訂正報告書(大量保有報告書・変更報告書) |
S100T4MB | 350 | 2024-03-26 16:09 | 株式会社セゾン情報システムズ | 株式会社メルコホールディングス | 変更報告書 |
S100T1VV | 350 | 2024-03-26 15:44 | 株式会社セゾン情報システムズ | STM HERITAGE PTE. LTD. | 大量保有報告書 |
S100T2SI | 350 | 2024-03-26 15:34 | 株式会社セゾン情報システムズ | 株式会社メルコグループ | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9640 | 1 | Home :: セゾンテクノロジー | 2024-10-23 05:27:59 |
9640 | 2 | 「第19回 日経IR・個人投資家フェア2024」当社会社説明会動画を公開 :: セゾンテクノロジー | 2024-09-06 22:30:48 |
9640 | 2 | 「第19回 日経IR・個人投資家フェア2024」に参加し、 会社説明会を実施します。 :: セゾンテクノロジー | 2024-08-06 23:32:14 |
9640 | 2 | 2024-06-21 21:45:46 | |
9640 | 2 | IR情報 :: セゾンテクノロジー | 2024-06-18 10:21:03 |
9640 | 2 | トップメッセージ :: セゾンテクノロジー | 2024-06-14 22:24:51 |
9640 | 2 | IR関連リンク :: セゾンテクノロジー | 2024-06-14 22:24:49 |
9640 | 2 | よくあるご質問 :: セゾンテクノロジー | 2024-06-14 22:24:44 |
9640 | 2 | IRトピックス一覧 :: セゾンテクノロジー | 2024-06-14 22:24:42 |
9640 | 2 | RSS配信について :: セゾンテクノロジー | 2024-06-14 22:24:39 |