| 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 | 722 | 722 | 704 | 708 | 4,900 | -14 | 98% | 98% | 129% | ▼▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20240925 | 706 | 710 | 704 | 704 | 2,900 | -4 | 99% | 100% | 59% | ▼▼▼▼ | 100% | 101% | 100% | 90% | 100% |
| 20240926 | 704 | 724 | 702 | 704 | 4,900 | 0 | 100% | 100% | 169% | -- | 101% | 101% | 101% | 90% | 100% |
| 20240927 | 698 | 709 | 698 | 702 | 4,800 | -2 | 100% | 101% | 98% | ▼ | 100% | 100% | 100% | 90% | 100% |
| 20240930 | 702 | 704 | 698 | 702 | 4,500 | 0 | 100% | 100% | 94% | -- | 101% | 100% | 100% | 90% | 100% |
| 20241001 | 702 | 710 | 700 | 710 | 5,200 | 8 | 101% | 101% | 116% | ▲ | 99% | 100% | 99% | 91% | 101% |
| 20241002 | 706 | 709 | 701 | 702 | 1,800 | -8 | 99% | 99% | 35% | ▼ | 100% | 100% | 101% | 90% | 100% |
| 20241003 | 698 | 699 | 698 | 699 | 2,100 | -3 | 100% | 100% | 117% | ▼▼ | 99% | 99% | 99% | 90% | 100% |
| 20241004 | 709 | 709 | 700 | 700 | 1,900 | 1 | 100% | 99% | 90% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20241007 | 701 | 704 | 698 | 704 | 2,600 | 4 | 101% | 100% | 137% | ▲▲ | 100% | 101% | 99% | 90% | 101% |
| 20241008 | 698 | 701 | 698 | 701 | 1,100 | -3 | 100% | 100% | 42% | ▼ | 101% | 100% | 99% | 90% | 100% |
| 20241009 | 696 | 701 | 690 | 701 | 2,000 | 0 | 100% | 101% | 182% | -- | 100% | 99% | 98% | 90% | 100% |
| 20241010 | 703 | 703 | 693 | 703 | 1,500 | 2 | 100% | 100% | 75% | ▲ | 100% | 99% | 98% | 90% | 101% |
| 20241011 | 703 | 703 | 703 | 703 | 200 | 0 | 100% | 100% | 13% | -- | 99% | 99% | 98% | 90% | 101% |
| 20241015 | 703 | 706 | 697 | 697 | 600 | -6 | 99% | 99% | 300% | ▼ | 100% | 101% | 99% | 89% | 100% |
| 20241016 | 697 | 698 | 696 | 696 | 600 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 98% | 89% | 100% |
| 20241017 | 700 | 700 | 697 | 697 | 400 | 1 | 100% | 100% | 67% | ▲ | 100% | 99% | 98% | 89% | 100% |
| 20241018 | 697 | 698 | 697 | 697 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 97% | 96% | 96% | 100% |
| 20241021 | 707 | 707 | 697 | 697 | 800 | 0 | 100% | 99% | 200% | -- | 101% | 98% | 98% | 97% | 100% |
| 20241022 | 696 | 705 | 696 | 702 | 1,200 | 5 | 101% | 101% | 150% | ▲ | 98% | 98% | 97% | 99% | 101% |
| 20241023 | 701 | 701 | 690 | 690 | 1,900 | -12 | 98% | 98% | 158% | ▼ | 100% | 100% | 97% | 97% | 100% |
| 20241024 | 690 | 690 | 687 | 688 | 2,800 | -2 | 100% | 100% | 147% | ▼▼ | 96% | 99% | 96% | 97% | 100% |
| 20241025 | 698 | 698 | 658 | 670 | 11,400 | -18 | 97% | 96% | 407% | ▼▼▼ | 102% | 102% | 100% | 94% | 100% |
| 20241028 | 670 | 688 | 670 | 685 | 2,300 | 15 | 102% | 102% | 20% | ▲ | 100% | 99% | 97% | 96% | 102% |
| 20241029 | 684 | 685 | 684 | 685 | 1,200 | 0 | 100% | 100% | 52% | -- | 101% | 99% | 95% | 96% | 102% |
| 20241030 | 685 | 690 | 676 | 690 | 3,700 | 5 | 101% | 101% | 308% | ▲ | 98% | 97% | 94% | 98% | 103% |
| 20241031 | 698 | 698 | 684 | 684 | 2,100 | -6 | 99% | 98% | 57% | ▼ | 98% | 98% | 95% | 97% | 102% |
| 20241101 | 692 | 692 | 680 | 680 | 2,000 | -4 | 99% | 98% | 95% | ▼▼ | 100% | 98% | 99% | 97% | 101% |
| 20241105 | 680 | 684 | 669 | 680 | 4,300 | 0 | 100% | 100% | 215% | -- | 99% | 97% | 97% | 97% | 101% |
| 20241106 | 690 | 690 | 672 | 680 | 1,600 | 0 | 100% | 99% | 37% | -- | 101% | 99% | 100% | 97% | 101% |
| 20241107 | 672 | 690 | 666 | 680 | 2,300 | 0 | 100% | 101% | 144% | -- | 100% | 99% | 100% | 97% | 101% |
| 20241108 | 670 | 670 | 664 | 667 | 4,600 | -13 | 98% | 100% | 200% | ▼ | 100% | 96% | 101% | 95% | 100% |
| 20241111 | 668 | 676 | 667 | 667 | 3,200 | 0 | 100% | 100% | 70% | -- | 100% | 98% | 101% | 95% | 100% |
| 20241112 | 667 | 669 | 667 | 668 | 1,100 | 1 | 100% | 100% | 34% | ▲ | 100% | 98% | 101% | 95% | 100% |
| 20241113 | 668 | 668 | 665 | 665 | 1,000 | -3 | 100% | 100% | 91% | ▼ | 99% | 101% | 104% | 95% | 100% |
| 20241114 | 646 | 650 | 641 | 642 | 14,600 | -23 | 97% | 99% | 1460% | ▼▼ | 100% | 102% | 105% | 91% | 100% |
| 20241115 | 640 | 645 | 638 | 642 | 3,300 | 0 | 100% | 100% | 23% | -- | 102% | 100% | 105% | 91% | 100% |
| 20241118 | 642 | 666 | 642 | 654 | 2,600 | 12 | 102% | 102% | 79% | ▲ | 99% | 101% | 104% | 93% | 102% |
| 20241119 | 649 | 650 | 643 | 643 | 2,300 | -11 | 98% | 99% | 88% | ▼ | 100% | 101% | 104% | 92% | 100% |
| 20241120 | 649 | 653 | 642 | 651 | 4,100 | 8 | 101% | 100% | 178% | ▲ | 98% | 100% | 102% | 94% | 101% |
| 20241121 | 650 | 650 | 640 | 640 | 1,000 | -11 | 98% | 98% | 24% | ▼ | 100% | 102% | 104% | 93% | 100% |
| 20241122 | 640 | 640 | 640 | 640 | 1,800 | 0 | 100% | 100% | 180% | -- | 102% | 101% | 103% | 93% | 100% |
| 20241125 | 642 | 653 | 642 | 653 | 1,800 | 13 | 102% | 102% | 100% | ▲ | 100% | 103% | 102% | 95% | 102% |
| 20241126 | 649 | 652 | 649 | 652 | 300 | -1 | 100% | 100% | 17% | ▼ | 100% | 103% | 102% | 94% | 102% |
| 20241127 | 653 | 653 | 646 | 652 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 104% | 103% | 94% | 102% |
| 20241128 | 645 | 646 | 645 | 646 | 400 | -6 | 99% | 100% | 40% | ▼ | 97% | 101% | 100% | 94% | 101% |
| 20241129 | 666 | 666 | 648 | 648 | 2,400 | 2 | 100% | 97% | 600% | ▲ | 98% | 97% | 97% | 95% | 101% |
| 20241202 | 684 | 684 | 665 | 671 | 4,400 | 23 | 104% | 98% | 183% | ▲▲ | 101% | 100% | 100% | 99% | 105% |
| 20241203 | 661 | 670 | 661 | 670 | 700 | -1 | 100% | 101% | 16% | ▼ | 99% | 95% | 98% | 99% | 105% |
| 20241204 | 680 | 680 | 673 | 673 | 800 | 3 | 100% | 99% | 114% | ▲ | 99% | 97% | 98% | 99% | 105% |
| 20241205 | 674 | 674 | 665 | 665 | 600 | -8 | 99% | 99% | 75% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20241206 | 667 | 667 | 659 | 659 | 1,300 | -6 | 99% | 99% | 217% | ▼▼ | 98% | 101% | 0% | 98% | 103% |
| 20241209 | 659 | 666 | 648 | 649 | 4,300 | -10 | 98% | 98% | 331% | ▼▼▼ | 100% | 102% | 0% | 96% | 101% |
| 20241210 | 648 | 649 | 648 | 649 | 900 | 0 | 100% | 100% | 21% | -- | 101% | 102% | 0% | 96% | 101% |
| 20241211 | 649 | 658 | 648 | 657 | 1,800 | 8 | 101% | 101% | 200% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241212 | 664 | 664 | 657 | 657 | 1,100 | 0 | 100% | 99% | 61% | -- | 100% | 100% | 0% | 98% | 103% |
| 20241213 | 663 | 668 | 658 | 664 | 1,600 | 7 | 101% | 100% | 145% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20241216 | 664 | 664 | 660 | 660 | 2,600 | -4 | 99% | 99% | 163% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20241217 | 660 | 660 | 655 | 656 | 700 | -4 | 99% | 99% | 27% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 656 | 658 | 646 | 658 | 2,100 | 2 | 100% | 100% | 300% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241219 | 668 | 668 | 653 | 663 | 4,200 | 5 | 101% | 99% | 200% | ▲▲ | 98% | 0% | 0% | 99% | 104% |
| 20241220 | 664 | 664 | 647 | 650 | 14,400 | -13 | 98% | 98% | 343% | ▼ | % | % | % | 97% | 101% |
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 | 90,000 | 0 | 46,300 | 0 | 43,700 |
| 2024-12-06 | 0 | 92,800 | 0 | 46,300 | 0 | 46,500 |
| 2024-11-29 | 0 | 94,200 | 0 | 47,300 | 0 | 46,900 |
| 2024-11-22 | 0 | 93,400 | 0 | 47,200 | 0 | 46,200 |
| 2024-11-15 | 0 | 95,100 | 0 | 47,900 | 0 | 47,200 |
| 2024-11-08 | 0 | 103,300 | 0 | 47,700 | 0 | 55,600 |
| 2024-11-01 | 0 | 105,500 | 0 | 52,800 | 0 | 52,700 |
| 2024-10-25 | 0 | 107,200 | 0 | 55,100 | 0 | 52,100 |
| 2024-10-18 | 0 | 104,900 | 0 | 55,100 | 0 | 49,800 |
| 2024-10-11 | 0 | 104,800 | 0 | 54,700 | 0 | 50,100 |
| 2024-10-04 | 0 | 105,100 | 0 | 56,100 | 0 | 49,000 |
| 2024-09-27 | 0 | 104,100 | 0 | 56,800 | 0 | 47,300 |
| 2024-09-20 | 100 | 102,200 | 100 | 54,700 | 0 | 47,500 |
| 2024-09-13 | 0 | 95,200 | 0 | 48,600 | 0 | 46,600 |
| 2024-09-06 | 0 | 95,300 | 0 | 46,100 | 0 | 49,200 |
| 2024-08-30 | 0 | 97,900 | 0 | 46,700 | 0 | 51,200 |
| 2024-08-23 | 0 | 97,800 | 0 | 46,500 | 0 | 51,300 |
| 2024-08-16 | 0 | 98,800 | 0 | 46,300 | 0 | 52,500 |
| 2024-08-09 | 0 | 98,800 | 0 | 46,100 | 0 | 52,700 |
| 2024-08-02 | 300 | 112,800 | 300 | 57,300 | 0 | 55,500 |
| 2024-07-26 | 0 | 118,500 | 0 | 60,000 | 0 | 58,500 |
| 2024-07-19 | 0 | 119,600 | 0 | 60,200 | 0 | 59,400 |
| 2024-07-12 | 0 | 129,100 | 0 | 60,200 | 0 | 68,900 |
| 2024-07-05 | 0 | 141,100 | 0 | 59,700 | 0 | 81,400 |
| 2024-06-28 | 0 | 141,200 | 0 | 59,200 | 0 | 82,000 |
| 2024-06-21 | 0 | 143,000 | 0 | 60,100 | 0 | 82,900 |
| 2024-06-14 | 0 | 149,300 | 0 | 60,800 | 0 | 88,500 |
| 2024-06-07 | 0 | 148,100 | 0 | 59,800 | 0 | 88,300 |
| 2024-05-31 | 0 | 147,300 | 0 | 59,900 | 0 | 87,400 |
| 2024-05-24 | 0 | 145,900 | 0 | 59,700 | 0 | 86,200 |
| 2024-05-17 | 0 | 148,800 | 0 | 61,400 | 0 | 87,400 |
| 2024-05-10 | 0 | 152,700 | 0 | 63,200 | 0 | 89,500 |
| 2024-05-02 | 0 | 155,900 | 0 | 60,600 | 0 | 95,300 |
| 2024-04-26 | 0 | 145,300 | 0 | 61,900 | 0 | 83,400 |
| 2024-04-19 | 0 | 142,100 | 0 | 61,600 | 0 | 80,500 |
| 2024-04-12 | 0 | 142,800 | 0 | 62,000 | 0 | 80,800 |
| 2024-04-05 | 0 | 142,200 | 0 | 61,300 | 0 | 80,900 |
| 2024-03-29 | 0 | 141,100 | 0 | 62,700 | 0 | 78,400 |
| 2024-03-22 | 0 | 146,800 | 0 | 61,800 | 0 | 85,000 |
| 2024-03-15 | 200 | 127,200 | 200 | 53,600 | 0 | 73,600 |
| 2024-03-08 | 0 | 128,700 | 0 | 57,200 | 0 | 71,500 |
| 2024-03-01 | 0 | 142,600 | 0 | 57,400 | 0 | 85,200 |
| 2024-02-22 | 0 | 156,600 | 0 | 56,700 | 0 | 99,900 |
| 2024-02-16 | 0 | 162,000 | 0 | 59,800 | 0 | 102,200 |
| 2024-02-09 | 0 | 182,900 | 0 | 59,700 | 0 | 123,200 |
| 2024-02-02 | 0 | 180,200 | 0 | 61,400 | 0 | 118,800 |
| 2024-01-26 | 100 | 198,600 | 100 | 68,600 | 0 | 130,000 |
| 2024-01-19 | 0 | 188,800 | 0 | 62,800 | 0 | 126,000 |
| 2024-01-12 | 0 | 162,400 | 0 | 85,000 | 0 | 77,400 |
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 |
|---|---|---|---|
| 9878 | 2 | ディスクロージャーポリシー | 株式会社セキド | 2024-10-03 20:29:10 |
| 9878 | 2 | IR ニュース | 株式会社セキド | 2024-10-03 20:29:09 |
| 9878 | 2 | 2024.06.20IR広報上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について | 2024-10-03 19:33:56 |
| 9878 | 2 | トピックスIRメディキューブの日本総代理店契約を締結韓国ダーマコスメブランド「medicube（メディキューブ）」の日本総代理店契約をAPR社と締結しました。韓国シェア NO.1の美顔器シリーズを中心に、全国のバラエティストア・家電量販店での販売を開始しています。詳しい内容を見る | 2024-10-03 19:33:54 |
| 9878 | 2 | IR情報 | 株式会社セキド | 2024-10-03 19:33:14 |
| 9878 | 2 | 2024.05.28招集通知第62期定時株主総会招集ご通知 | 2024-06-21 21:57:26 |
| 9878 | 2 | 2024.06.20IR広報上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について | 2024-06-21 21:57:25 |
| 9878 | 2 | ディスクロージャーポリシー | 株式会社セキド | 2024-06-19 15:09:53 |
| 9878 | 2 | IR ニュース | 株式会社セキド | 2024-06-19 15:09:52 |
| 9878 | 2 | 2024.05.23IR広報役員人事の内定に関するお知らせ | 2024-06-18 17:32:28 |