| 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 | 1,813 | 1,827 | 1,803 | 1,817 | 28,300 | 24 | 101% | 100% | 62% | ▲ | 99% | 103% | 108% | 90% | 101% |
| 20250121 | 1,823 | 1,825 | 1,806 | 1,810 | 21,900 | -7 | 100% | 99% | 77% | ▼ | 101% | 105% | 108% | 89% | 101% |
| 20250122 | 1,818 | 1,841 | 1,817 | 1,830 | 41,800 | 20 | 101% | 101% | 191% | ▲ | 101% | 104% | 107% | 90% | 102% |
| 20250123 | 1,831 | 1,856 | 1,825 | 1,854 | 32,700 | 24 | 101% | 101% | 78% | ▲▲ | 100% | 102% | 106% | 91% | 103% |
| 20250124 | 1,859 | 1,867 | 1,850 | 1,850 | 25,700 | -4 | 100% | 100% | 79% | ▼ | 100% | 102% | 105% | 91% | 103% |
| 20250127 | 1,871 | 1,885 | 1,858 | 1,872 | 39,100 | 22 | 101% | 100% | 152% | ▲ | 102% | 102% | 106% | 92% | 104% |
| 20250128 | 1,860 | 1,908 | 1,860 | 1,905 | 68,200 | 33 | 102% | 102% | 174% | ▲▲ | 99% | 98% | 102% | 94% | 106% |
| 20250129 | 1,918 | 1,920 | 1,892 | 1,900 | 155,100 | -5 | 100% | 99% | 227% | ▼ | 102% | 103% | 105% | 94% | 106% |
| 20250130 | 1,864 | 1,900 | 1,864 | 1,900 | 77,700 | 0 | 100% | 102% | 50% | -- | 100% | 103% | 100% | 94% | 106% |
| 20250131 | 1,892 | 1,900 | 1,878 | 1,900 | 36,700 | 0 | 100% | 100% | 47% | -- | 100% | 104% | 100% | 95% | 106% |
| 20250203 | 1,883 | 1,884 | 1,849 | 1,878 | 67,900 | -22 | 99% | 100% | 185% | ▼ | 99% | 103% | 102% | 94% | 105% |
| 20250204 | 1,900 | 1,913 | 1,876 | 1,881 | 35,900 | 3 | 100% | 99% | 53% | ▲ | 101% | 103% | 102% | 94% | 105% |
| 20250205 | 1,903 | 1,928 | 1,890 | 1,927 | 36,600 | 46 | 102% | 101% | 102% | ▲▲ | 101% | 101% | 100% | 98% | 107% |
| 20250206 | 1,940 | 1,956 | 1,930 | 1,956 | 44,000 | 29 | 102% | 101% | 120% | ▲▲▲ | 100% | 100% | 99% | 100% | 109% |
| 20250207 | 1,956 | 1,969 | 1,937 | 1,949 | 29,200 | -7 | 100% | 100% | 66% | ▼ | 100% | 100% | 100% | 100% | 109% |
| 20250210 | 1,950 | 1,959 | 1,933 | 1,949 | 27,600 | 0 | 100% | 100% | 95% | -- | 99% | 97% | 101% | 100% | 109% |
| 20250212 | 1,965 | 1,971 | 1,941 | 1,954 | 27,900 | 5 | 100% | 99% | 101% | ▲ | 100% | 96% | 112% | 100% | 109% |
| 20250213 | 1,967 | 1,975 | 1,953 | 1,964 | 25,900 | 10 | 101% | 100% | 93% | ▲▲ | 99% | 95% | 116% | 100% | 110% |
| 20250214 | 1,980 | 1,983 | 1,954 | 1,957 | 24,900 | -7 | 100% | 99% | 96% | ▼ | 97% | 95% | 118% | 100% | 109% |
| 20250217 | 1,949 | 1,949 | 1,894 | 1,897 | 32,000 | -60 | 97% | 97% | 129% | ▼▼ | 99% | 96% | 122% | 97% | 105% |
| 20250218 | 1,897 | 1,909 | 1,870 | 1,881 | 38,000 | -16 | 99% | 99% | 119% | ▼▼▼ | 100% | 97% | 123% | 96% | 104% |
| 20250219 | 1,875 | 1,899 | 1,875 | 1,883 | 21,900 | 2 | 100% | 100% | 58% | ▲ | 99% | 99% | 124% | 96% | 103% |
| 20250220 | 1,866 | 1,866 | 1,831 | 1,854 | 27,700 | -29 | 98% | 99% | 126% | ▼ | 101% | 104% | 128% | 94% | 100% |
| 20250225 | 1,806 | 1,830 | 1,800 | 1,818 | 58,800 | -36 | 98% | 101% | 212% | ▼▼ | 99% | 104% | 130% | 93% | 100% |
| 20250226 | 1,810 | 1,810 | 1,757 | 1,783 | 53,300 | -35 | 98% | 99% | 91% | ▼▼▼ | 102% | 108% | 132% | 91% | 100% |
| 20250227 | 1,783 | 1,827 | 1,783 | 1,827 | 112,000 | 44 | 102% | 102% | 210% | ▲ | 101% | 106% | 131% | 93% | 102% |
| 20250228 | 1,829 | 1,874 | 1,820 | 1,852 | 71,900 | 25 | 101% | 101% | 64% | ▲▲ | 99% | 103% | 127% | 94% | 104% |
| 20250303 | 1,891 | 1,897 | 1,866 | 1,880 | 35,900 | 28 | 102% | 99% | 50% | ▲▲▲ | 100% | 102% | 127% | 96% | 105% |
| 20250304 | 1,880 | 1,892 | 1,859 | 1,889 | 29,800 | 9 | 100% | 100% | 83% | ▲▲▲▲ | 101% | 102% | 126% | 96% | 106% |
| 20250305 | 1,897 | 1,924 | 1,886 | 1,921 | 26,200 | 32 | 102% | 101% | 88% | ▲▲▲▲▲ | 101% | 102% | 124% | 98% | 108% |
| 20250306 | 1,934 | 1,945 | 1,919 | 1,945 | 33,200 | 24 | 101% | 101% | 127% | ▲▲▲▲▲▲ | 101% | 104% | 125% | 99% | 109% |
| 20250307 | 1,909 | 1,939 | 1,897 | 1,926 | 51,700 | -19 | 99% | 101% | 156% | ▼ | 100% | 115% | 125% | 98% | 108% |
| 20250310 | 1,918 | 1,932 | 1,894 | 1,911 | 32,500 | -15 | 99% | 100% | 63% | ▼▼ | 101% | 120% | 126% | 97% | 107% |
| 20250311 | 1,903 | 1,930 | 1,876 | 1,927 | 41,300 | 16 | 101% | 101% | 127% | ▲ | 102% | 119% | 124% | 98% | 108% |
| 20250312 | 1,936 | 1,979 | 1,933 | 1,979 | 58,900 | 52 | 103% | 102% | 143% | ▲▲ | 98% | 116% | 121% | 100% | 111% |
| 20250313 | 1,979 | 1,994 | 1,937 | 1,947 | 57,300 | -32 | 98% | 98% | 97% | ▼ | 103% | 106% | 108% | 98% | 109% |
| 20250314 | 2,141 | 2,226 | 2,035 | 2,212 | 505,700 | 265 | 114% | 103% | 883% | ▲ | 103% | 103% | 103% | 100% | 124% |
| 20250317 | 2,231 | 2,341 | 2,222 | 2,287 | 268,400 | 75 | 103% | 103% | 53% | ▲▲ | 100% | 102% | 99% | 100% | 128% |
| 20250318 | 2,300 | 2,333 | 2,279 | 2,305 | 158,200 | 18 | 101% | 100% | 59% | ▲▲▲ | 99% | 102% | 98% | 100% | 129% |
| 20250319 | 2,293 | 2,345 | 2,265 | 2,275 | 179,000 | -30 | 99% | 99% | 113% | ▼ | 101% | 103% | 96% | 99% | 128% |
| 20250321 | 2,252 | 2,270 | 2,227 | 2,268 | 207,700 | -7 | 100% | 101% | 116% | ▼▼ | 102% | 106% | 96% | 98% | 127% |
| 20250324 | 2,250 | 2,326 | 2,229 | 2,304 | 117,100 | 36 | 102% | 102% | 56% | ▲ | 101% | 103% | 93% | 100% | 129% |
| 20250325 | 2,323 | 2,368 | 2,298 | 2,345 | 115,800 | 41 | 102% | 101% | 99% | ▲▲ | 98% | 99% | 91% | 100% | 132% |
| 20250326 | 2,354 | 2,361 | 2,300 | 2,317 | 89,700 | -28 | 99% | 98% | 77% | ▼ | 99% | 99% | 93% | 99% | 130% |
| 20250327 | 2,317 | 2,317 | 2,264 | 2,287 | 96,900 | -30 | 99% | 99% | 108% | ▼▼ | 99% | 94% | 89% | 98% | 125% |
| 20250328 | 2,413 | 2,436 | 2,371 | 2,393 | 187,200 | 106 | 105% | 99% | 193% | ▲ | 99% | 95% | 92% | 100% | 129% |
| 20250331 | 2,350 | 2,365 | 2,300 | 2,322 | 112,200 | -71 | 97% | 99% | 60% | ▼ | 99% | 93% | 93% | 97% | 124% |
| 20250401 | 2,322 | 2,356 | 2,290 | 2,300 | 63,800 | -22 | 99% | 99% | 57% | ▼▼ | 98% | 90% | 93% | 96% | 122% |
| 20250402 | 2,310 | 2,310 | 2,265 | 2,274 | 61,200 | -26 | 99% | 98% | 96% | ▼▼▼ | 101% | 93% | 97% | 95% | 119% |
| 20250403 | 2,224 | 2,253 | 2,198 | 2,240 | 116,100 | -34 | 99% | 101% | 190% | ▼▼▼▼ | 98% | 95% | 0% | 94% | 117% |
| 20250404 | 2,200 | 2,225 | 2,138 | 2,164 | 105,500 | -76 | 97% | 98% | 91% | ▼▼▼▼▼ | 101% | 102% | 0% | 90% | 113% |
| 20250408 | 2,048 | 2,128 | 2,037 | 2,070 | 92,800 | -94 | 96% | 101% | 88% | ▼▼▼▼▼▼ | 98% | 102% | 0% | 87% | 108% |
| 20250409 | 2,040 | 2,061 | 1,988 | 2,002 | 85,900 | -68 | 97% | 98% | 93% | ▼▼▼▼▼▼▼ | 99% | 101% | 0% | 84% | 104% |
| 20250410 | 2,102 | 2,187 | 2,072 | 2,079 | 86,800 | 77 | 104% | 99% | 101% | ▲ | 102% | 104% | 0% | 87% | 107% |
| 20250411 | 2,045 | 2,096 | 1,994 | 2,082 | 78,100 | 3 | 100% | 102% | 90% | ▲▲ | 100% | 103% | 0% | 87% | 107% |
| 20250414 | 2,084 | 2,112 | 2,075 | 2,075 | 56,400 | -7 | 100% | 100% | 72% | ▼ | 98% | 103% | 0% | 87% | 104% |
| 20250415 | 2,098 | 2,108 | 2,059 | 2,060 | 48,100 | -15 | 99% | 98% | 85% | ▼▼ | 102% | 0% | 0% | 86% | 103% |
| 20250416 | 2,091 | 2,132 | 2,072 | 2,127 | 72,300 | 67 | 103% | 102% | 150% | ▲ | 101% | 0% | 0% | 89% | 106% |
| 20250417 | 2,090 | 2,110 | 2,081 | 2,102 | 57,400 | -25 | 99% | 101% | 79% | ▼ | 101% | 0% | 0% | 88% | 105% |
| 20250418 | 2,126 | 2,169 | 2,121 | 2,151 | 40,800 | 49 | 102% | 101% | 71% | ▲ | % | % | % | 90% | 107% |
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 | 19,500 | 40,000 | 1,000 | 33,900 | 18,500 | 6,100 |
| 2025-04-04 | 35,900 | 45,700 | 2,500 | 33,700 | 33,400 | 12,000 |
| 2025-03-28 | 76,400 | 51,700 | 11,100 | 36,400 | 65,300 | 15,300 |
| 2025-03-21 | 72,200 | 50,000 | 8,900 | 36,300 | 63,300 | 13,700 |
| 2025-03-14 | 55,400 | 58,900 | 4,000 | 38,100 | 51,400 | 20,800 |
| 2025-03-07 | 2,100 | 56,900 | 1,000 | 39,200 | 1,100 | 17,700 |
| 2025-02-28 | 1,700 | 65,800 | 1,000 | 41,700 | 700 | 24,100 |
| 2025-02-21 | 4,700 | 59,600 | 3,400 | 39,300 | 1,300 | 20,300 |
| 2025-02-14 | 8,300 | 59,500 | 3,400 | 39,400 | 4,900 | 20,100 |
| 2025-02-07 | 6,000 | 63,800 | 1,000 | 39,800 | 5,000 | 24,000 |
| 2025-01-31 | 6,700 | 68,700 | 1,000 | 42,200 | 5,700 | 26,500 |
| 2025-01-24 | 7,000 | 75,000 | 1,100 | 43,200 | 5,900 | 31,800 |
| 2025-01-17 | 2,800 | 78,800 | 1,100 | 42,700 | 1,700 | 36,100 |
| 2025-01-10 | 2,800 | 73,200 | 1,100 | 41,800 | 1,700 | 31,400 |
| 2024-12-27 | 3,100 | 62,900 | 1,000 | 41,000 | 2,100 | 21,900 |
| 2024-12-20 | 4,900 | 66,600 | 1,000 | 40,600 | 3,900 | 26,000 |
| 2024-12-13 | 8,400 | 66,700 | 1,800 | 40,600 | 6,600 | 26,100 |
| 2024-12-06 | 15,500 | 61,200 | 3,000 | 39,500 | 12,500 | 21,700 |
| 2024-11-29 | 13,700 | 56,300 | 3,100 | 36,500 | 10,600 | 19,800 |
| 2024-11-22 | 14,100 | 56,500 | 4,400 | 36,300 | 9,700 | 20,200 |
| 2024-11-15 | 7,100 | 59,600 | 3,800 | 37,300 | 3,300 | 22,300 |
| 2024-11-08 | 4,100 | 67,400 | 1,100 | 38,500 | 3,000 | 28,900 |
| 2024-11-01 | 4,100 | 70,500 | 1,100 | 41,900 | 3,000 | 28,600 |
| 2024-10-25 | 2,300 | 73,500 | 1,100 | 43,600 | 1,200 | 29,900 |
| 2024-10-18 | 2,600 | 69,400 | 1,000 | 40,700 | 1,600 | 28,700 |
| 2024-10-11 | 2,700 | 70,200 | 1,100 | 40,700 | 1,600 | 29,500 |
| 2024-10-04 | 3,000 | 69,200 | 1,100 | 40,800 | 1,900 | 28,400 |
| 2024-09-27 | 4,000 | 73,600 | 1,100 | 40,200 | 2,900 | 33,400 |
| 2024-09-20 | 2,800 | 77,600 | 1,200 | 40,200 | 1,600 | 37,400 |
| 2024-09-13 | 2,900 | 78,400 | 1,100 | 38,900 | 1,800 | 39,500 |
| 2024-09-06 | 3,300 | 83,700 | 2,100 | 38,900 | 1,200 | 44,800 |
| 2024-08-30 | 3,800 | 75,200 | 2,000 | 38,700 | 1,800 | 36,500 |
| 2024-08-23 | 3,600 | 75,200 | 2,000 | 37,100 | 1,600 | 38,100 |
| 2024-08-16 | 4,100 | 75,000 | 2,000 | 37,600 | 2,100 | 37,400 |
| 2024-08-09 | 3,100 | 87,300 | 1,000 | 49,100 | 2,100 | 38,200 |
| 2024-08-02 | 4,400 | 95,300 | 100 | 47,900 | 4,300 | 47,400 |
| 2024-07-26 | 30,600 | 92,000 | 100 | 47,800 | 30,500 | 44,200 |
| 2024-07-19 | 34,200 | 84,200 | 200 | 49,300 | 34,000 | 34,900 |
| 2024-07-12 | 36,500 | 83,800 | 200 | 49,600 | 36,300 | 34,200 |
| 2024-07-05 | 55,100 | 87,700 | 3,100 | 50,300 | 52,000 | 37,400 |
| 2024-06-28 | 80,500 | 91,800 | 4,600 | 50,400 | 75,900 | 41,400 |
| 2024-06-21 | 81,600 | 96,100 | 4,400 | 51,800 | 77,200 | 44,300 |
| 2024-06-14 | 95,100 | 95,500 | 4,000 | 54,100 | 91,100 | 41,400 |
| 2024-06-07 | 24,000 | 115,000 | 1,600 | 56,100 | 22,400 | 58,900 |
| 2024-05-31 | 11,300 | 105,400 | 100 | 56,000 | 11,200 | 49,400 |
| 2024-05-24 | 15,500 | 107,500 | 200 | 61,800 | 15,300 | 45,700 |
| 2024-05-17 | 16,400 | 115,000 | 100 | 67,400 | 16,300 | 47,600 |
| 2024-05-10 | 16,000 | 124,700 | 100 | 70,700 | 15,900 | 54,000 |
| 2024-05-02 | 10,700 | 146,000 | 0 | 74,700 | 10,700 | 71,300 |
| 2024-04-26 | 11,400 | 156,600 | 0 | 77,200 | 11,400 | 79,400 |
| 2024-04-19 | 5,900 | 182,000 | 0 | 91,000 | 5,900 | 91,000 |
| 2024-04-12 | 2,600 | 217,900 | 0 | 97,000 | 2,600 | 120,900 |
| 2024-04-05 | 800 | 258,500 | 0 | 115,100 | 800 | 143,400 |
| 2024-03-29 | 1,100 | 247,000 | 0 | 113,300 | 1,100 | 133,700 |
| 2024-03-22 | 900 | 244,900 | 0 | 103,400 | 900 | 141,500 |
| 2024-03-15 | 2,700 | 234,600 | 0 | 92,100 | 2,700 | 142,500 |
| 2024-03-08 | 12,300 | 173,800 | 1,600 | 65,800 | 10,700 | 108,000 |
| 2024-03-01 | 4,400 | 104,500 | 400 | 65,000 | 4,000 | 39,500 |
| 2024-02-22 | 4,500 | 111,600 | 500 | 63,100 | 4,000 | 48,500 |
| 2024-02-16 | 1,600 | 119,200 | 300 | 69,300 | 1,300 | 49,900 |
| 2024-02-09 | 1,800 | 124,500 | 300 | 71,100 | 1,500 | 53,400 |
| 2024-02-02 | 8,200 | 139,200 | 100 | 71,700 | 8,100 | 67,500 |
| 2024-01-26 | 27,300 | 134,900 | 1,200 | 71,000 | 26,100 | 63,900 |
| 2024-01-19 | 10,400 | 147,800 | 300 | 71,300 | 10,100 | 76,500 |
| 2024-01-12 | 3,600 | 205,000 | 100 | 113,000 | 3,500 | 92,000 |
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 |
|---|---|---|---|---|---|
| S100U9JX | 350 | 2024-08-22 14:54 | 株式会社シーイーシー | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9692 | 1 | 株式会社シーイーシー | 2025-04-19 20:21:11 |
| 9692 | 2 | 第57回定時株主総会招集ご通知に際しての電子提供措置事項を掲示（PDF：729 KB） | 2025-03-26 06:33:05 |
| 9692 | 2 | 第57回定時株主総会招集ご通知を掲示（PDF：719 KB） | 2025-03-26 06:33:04 |
| 9692 | 2 | 2025年1月期 決算説明会 | 2025-03-18 03:32:01 |
| 9692 | 2 | 決算説明会資料｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:21 |
| 9692 | 2 | 報告書｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:20 |
| 9692 | 2 | 有価証券報告書｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:19 |
| 9692 | 2 | 決算短信｜株主の皆様へ｜株式会社シーイーシー | 2024-06-19 11:47:18 |
| 9692 | 2 | 2024年1月期 決算説明会 | 2024-06-19 11:47:17 |
| 9692 | 2 | 自己株式取得に係る事項の決定および自己株式の消却に係る事項の決定に関するお知らせ（PDF：82 KB） | 2024-06-18 23:02:15 |