| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,791 | 1,791 | 1,786 | 1,791 | 5,900 | 8 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250311 | 1,789 | 1,789 | 1,781 | 1,788 | 6,100 | -3 | 100% | 100% | 103% | ▼ | 99% | 101% | 102% | 99% | 102% |
| 20250312 | 1,793 | 1,793 | 1,774 | 1,777 | 11,500 | -11 | 99% | 99% | 189% | ▼▼ | 100% | 101% | 103% | 99% | 101% |
| 20250313 | 1,782 | 1,783 | 1,778 | 1,779 | 5,200 | 2 | 100% | 100% | 45% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20250314 | 1,783 | 1,795 | 1,782 | 1,795 | 5,200 | 16 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250317 | 1,800 | 1,802 | 1,791 | 1,798 | 14,700 | 3 | 100% | 100% | 283% | ▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250318 | 1,799 | 1,803 | 1,797 | 1,802 | 7,900 | 4 | 100% | 100% | 54% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250319 | 1,809 | 1,809 | 1,803 | 1,803 | 2,700 | 1 | 100% | 100% | 34% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250321 | 1,806 | 1,806 | 1,791 | 1,803 | 10,900 | 0 | 100% | 100% | 404% | -- | 100% | 101% | 101% | 100% | 102% |
| 20250324 | 1,808 | 1,808 | 1,799 | 1,804 | 5,700 | 1 | 100% | 100% | 52% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250325 | 1,808 | 1,816 | 1,805 | 1,816 | 7,400 | 12 | 101% | 100% | 130% | ▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20250326 | 1,819 | 1,819 | 1,805 | 1,805 | 8,300 | -11 | 99% | 99% | 112% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20250327 | 1,816 | 1,825 | 1,812 | 1,825 | 4,200 | 20 | 101% | 100% | 51% | ▲ | 100% | 98% | 101% | 100% | 103% |
| 20250328 | 1,830 | 1,830 | 1,815 | 1,828 | 3,600 | 3 | 100% | 100% | 86% | ▲▲ | 99% | 98% | 101% | 100% | 103% |
| 20250331 | 1,826 | 1,828 | 1,800 | 1,807 | 9,400 | -21 | 99% | 99% | 261% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250401 | 1,800 | 1,800 | 1,795 | 1,797 | 6,700 | -10 | 99% | 100% | 71% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20250402 | 1,796 | 1,804 | 1,794 | 1,801 | 4,600 | 4 | 100% | 100% | 69% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250403 | 1,790 | 1,793 | 1,781 | 1,791 | 6,000 | -10 | 99% | 100% | 130% | ▼ | 101% | 104% | 106% | 98% | 101% |
| 20250404 | 1,750 | 1,769 | 1,743 | 1,769 | 18,600 | -22 | 99% | 101% | 310% | ▼▼ | 99% | 99% | 101% | 97% | 100% |
| 20250408 | 1,834 | 1,834 | 1,790 | 1,809 | 11,600 | 40 | 102% | 99% | 62% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20250409 | 1,815 | 1,815 | 1,796 | 1,810 | 4,900 | 1 | 100% | 100% | 42% | ▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20250410 | 1,830 | 1,830 | 1,804 | 1,814 | 8,300 | 4 | 100% | 99% | 169% | ▲▲▲ | 101% | 101% | 103% | 99% | 103% |
| 20250411 | 1,800 | 1,822 | 1,799 | 1,822 | 5,200 | 8 | 100% | 101% | 63% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20250414 | 1,834 | 1,834 | 1,819 | 1,819 | 4,200 | -3 | 100% | 99% | 81% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20250415 | 1,822 | 1,826 | 1,818 | 1,821 | 1,500 | 2 | 100% | 100% | 36% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250416 | 1,822 | 1,822 | 1,812 | 1,814 | 1,400 | -7 | 100% | 100% | 93% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20250417 | 1,813 | 1,818 | 1,809 | 1,809 | 1,800 | -5 | 100% | 100% | 129% | ▼▼ | 101% | 102% | 103% | 99% | 102% |
| 20250418 | 1,808 | 1,819 | 1,806 | 1,819 | 3,700 | 10 | 101% | 101% | 206% | ▲ | 100% | 102% | 102% | 100% | 103% |
| 20250421 | 1,818 | 1,834 | 1,809 | 1,822 | 6,400 | 3 | 100% | 100% | 173% | ▲▲ | 101% | 101% | 102% | 100% | 103% |
| 20250422 | 1,824 | 1,849 | 1,820 | 1,849 | 9,000 | 27 | 101% | 101% | 141% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250423 | 1,845 | 1,849 | 1,832 | 1,847 | 6,400 | -2 | 100% | 100% | 71% | ▼ | 98% | 100% | 100% | 100% | 104% |
| 20250424 | 1,849 | 1,849 | 1,816 | 1,817 | 3,200 | -30 | 98% | 98% | 50% | ▼▼ | 101% | 101% | 99% | 98% | 103% |
| 20250425 | 1,824 | 1,848 | 1,819 | 1,848 | 5,700 | 31 | 102% | 101% | 178% | ▲ | 98% | 98% | 96% | 100% | 104% |
| 20250428 | 1,880 | 1,880 | 1,830 | 1,835 | 17,700 | -13 | 99% | 98% | 311% | ▼ | 99% | 100% | 97% | 99% | 104% |
| 20250430 | 1,850 | 1,850 | 1,833 | 1,839 | 4,000 | 4 | 100% | 99% | 23% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20250501 | 1,841 | 1,841 | 1,838 | 1,840 | 1,500 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 98% | 100% | 104% |
| 20250502 | 1,844 | 1,844 | 1,838 | 1,844 | 3,500 | 4 | 100% | 100% | 233% | ▲▲▲ | 99% | 100% | 97% | 100% | 104% |
| 20250507 | 1,860 | 1,860 | 1,841 | 1,849 | 8,000 | 5 | 100% | 99% | 229% | ▲▲▲▲ | 100% | 101% | 98% | 100% | 105% |
| 20250508 | 1,844 | 1,855 | 1,837 | 1,838 | 9,200 | -11 | 99% | 100% | 115% | ▼ | 101% | 98% | 99% | 99% | 102% |
| 20250509 | 1,836 | 1,854 | 1,836 | 1,850 | 6,300 | 12 | 101% | 101% | 68% | ▲ | 100% | 97% | 98% | 100% | 102% |
| 20250512 | 1,845 | 1,855 | 1,845 | 1,847 | 2,400 | -3 | 100% | 100% | 38% | ▼ | 100% | 98% | 98% | 100% | 102% |
| 20250513 | 1,847 | 1,857 | 1,846 | 1,856 | 4,000 | 9 | 100% | 100% | 167% | ▲ | 97% | 98% | 99% | 100% | 103% |
| 20250514 | 1,836 | 1,836 | 1,750 | 1,787 | 38,100 | -69 | 96% | 97% | 953% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20250515 | 1,780 | 1,794 | 1,776 | 1,791 | 5,800 | 4 | 100% | 101% | 15% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20250516 | 1,803 | 1,806 | 1,795 | 1,796 | 3,000 | 5 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250519 | 1,796 | 1,803 | 1,795 | 1,803 | 3,500 | 7 | 100% | 100% | 117% | ▲▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250520 | 1,801 | 1,802 | 1,795 | 1,802 | 2,200 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250521 | 1,803 | 1,803 | 1,797 | 1,802 | 1,400 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 101% | 97% | 101% |
| 20250522 | 1,799 | 1,799 | 1,789 | 1,796 | 5,000 | -6 | 100% | 100% | 357% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250523 | 1,796 | 1,798 | 1,791 | 1,798 | 3,200 | 2 | 100% | 100% | 64% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250526 | 1,798 | 1,800 | 1,792 | 1,797 | 6,000 | -1 | 100% | 100% | 188% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 1,797 | 1,797 | 1,794 | 1,797 | 3,500 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 97% | 101% |
| 20250528 | 1,796 | 1,801 | 1,794 | 1,800 | 3,200 | 3 | 100% | 100% | 91% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20250529 | 1,799 | 1,799 | 1,797 | 1,799 | 1,900 | -1 | 100% | 100% | 59% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250530 | 1,792 | 1,793 | 1,790 | 1,793 | 5,400 | -6 | 100% | 100% | 284% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250602 | 1,791 | 1,799 | 1,791 | 1,798 | 5,300 | 5 | 100% | 100% | 98% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20250603 | 1,798 | 1,799 | 1,795 | 1,799 | 5,000 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20250604 | 1,804 | 1,812 | 1,803 | 1,812 | 5,300 | 13 | 101% | 100% | 106% | ▲▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 1,813 | 1,814 | 1,807 | 1,808 | 4,900 | -4 | 100% | 100% | 92% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 1,813 | 1,813 | 1,808 | 1,810 | 1,500 | 2 | 100% | 100% | 31% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,400 | 17,700 | 0 | 9,100 | 1,400 | 8,600 |
| 2025-05-23 | 1,300 | 16,400 | 0 | 8,300 | 1,300 | 8,100 |
| 2025-05-16 | 1,300 | 15,700 | 0 | 7,500 | 1,300 | 8,200 |
| 2025-05-09 | 1,900 | 12,900 | 0 | 5,400 | 1,900 | 7,500 |
| 2025-05-02 | 1,600 | 14,100 | 0 | 6,000 | 1,600 | 8,100 |
| 2025-04-25 | 1,300 | 14,000 | 0 | 6,300 | 1,300 | 7,700 |
| 2025-04-18 | 1,300 | 11,800 | 100 | 5,000 | 1,200 | 6,800 |
| 2025-04-11 | 1,300 | 11,200 | 100 | 5,100 | 1,200 | 6,100 |
| 2025-04-04 | 1,000 | 11,800 | 0 | 5,800 | 1,000 | 6,000 |
| 2025-03-28 | 800 | 11,700 | 0 | 5,100 | 800 | 6,600 |
| 2025-03-21 | 1,500 | 10,300 | 0 | 5,800 | 1,500 | 4,500 |
| 2025-03-14 | 3,500 | 8,500 | 0 | 5,300 | 3,500 | 3,200 |
| 2025-03-07 | 4,800 | 10,600 | 0 | 5,700 | 4,800 | 4,900 |
| 2025-02-28 | 3,000 | 11,400 | 0 | 6,400 | 3,000 | 5,000 |
| 2025-02-21 | 2,900 | 13,000 | 0 | 7,600 | 2,900 | 5,400 |
| 2025-02-14 | 3,900 | 10,900 | 0 | 6,700 | 3,900 | 4,200 |
| 2025-02-07 | 3,800 | 10,500 | 0 | 6,300 | 3,800 | 4,200 |
| 2025-01-31 | 3,400 | 14,000 | 0 | 9,600 | 3,400 | 4,400 |
| 2025-01-24 | 2,900 | 13,000 | 0 | 8,900 | 2,900 | 4,100 |
| 2025-01-17 | 1,000 | 11,900 | 0 | 8,900 | 1,000 | 3,000 |
| 2025-01-10 | 1,400 | 9,200 | 0 | 7,200 | 1,400 | 2,000 |
| 2024-12-27 | 1,200 | 7,100 | 0 | 4,900 | 1,200 | 2,200 |
| 2024-12-20 | 900 | 7,800 | 0 | 5,900 | 900 | 1,900 |
| 2024-12-13 | 400 | 7,600 | 0 | 5,400 | 400 | 2,200 |
| 2024-12-06 | 1,500 | 7,700 | 0 | 5,400 | 1,500 | 2,300 |
| 2024-11-29 | 1,600 | 7,200 | 0 | 4,800 | 1,600 | 2,400 |
| 2024-11-22 | 1,300 | 8,500 | 0 | 4,400 | 1,300 | 4,100 |
| 2024-11-15 | 300 | 8,200 | 0 | 4,200 | 300 | 4,000 |
| 2024-11-08 | 700 | 9,000 | 0 | 4,900 | 700 | 4,100 |
| 2024-11-01 | 1,400 | 9,800 | 0 | 5,500 | 1,400 | 4,300 |
| 2024-10-25 | 1,100 | 9,100 | 0 | 6,000 | 1,100 | 3,100 |
| 2024-10-18 | 300 | 9,300 | 0 | 6,400 | 300 | 2,900 |
| 2024-10-11 | 500 | 8,700 | 0 | 6,000 | 500 | 2,700 |
| 2024-10-04 | 0 | 7,600 | 0 | 5,200 | 0 | 2,400 |
| 2024-09-27 | 800 | 7,800 | 0 | 4,700 | 800 | 3,100 |
| 2024-09-20 | 1,700 | 9,800 | 0 | 7,200 | 1,700 | 2,600 |
| 2024-09-13 | 1,500 | 8,400 | 0 | 6,200 | 1,500 | 2,200 |
| 2024-09-06 | 1,200 | 6,500 | 0 | 5,200 | 1,200 | 1,300 |
| 2024-08-30 | 1,600 | 6,700 | 0 | 5,000 | 1,600 | 1,700 |
| 2024-08-23 | 1,400 | 7,000 | 0 | 4,800 | 1,400 | 2,200 |
| 2024-08-16 | 2,200 | 7,100 | 0 | 4,800 | 2,200 | 2,300 |
| 2024-08-09 | 2,600 | 6,200 | 0 | 4,200 | 2,600 | 2,000 |
| 2024-08-02 | 1,900 | 6,600 | 0 | 5,400 | 1,900 | 1,200 |
| 2024-07-26 | 1,800 | 6,700 | 0 | 5,600 | 1,800 | 1,100 |
| 2024-07-19 | 2,300 | 8,400 | 0 | 6,000 | 2,300 | 2,400 |
| 2024-07-12 | 3,600 | 9,200 | 0 | 6,400 | 3,600 | 2,800 |
| 2024-07-05 | 1,600 | 8,800 | 0 | 7,200 | 1,600 | 1,600 |
| 2024-06-28 | 4,600 | 8,000 | 0 | 6,200 | 4,600 | 1,800 |
| 2024-06-21 | 2,500 | 15,900 | 0 | 6,400 | 2,500 | 9,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:30 | ＣＤＳ | 2025年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250325 | 15:30 | ＣＤＳ | 2024年12月期 事業説明会資料 |
| 20250213 | 15:30 | ＣＤＳ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250213 | 15:30 | ＣＤＳ | 役員の異動に関するお知らせ |
| 20241112 | 15:30 | ＣＤＳ | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＣＤＳ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＣＤＳ | 配当予想の修正（記念配当）に関するお知らせ |
| 20240513 | 15:30 | ＣＤＳ | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240221 | 15:30 | ＣＤＳ | 役員の異動に関するお知らせ |
| 20240213 | 15:30 | ＣＤＳ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2169 | 1 | トップページ – CDS株式会社 | 2025-06-06 14:21:44 |
| 2169 | 2 | 東輪堂が『通訳翻訳ジャーナル 2025SUMMER』に掲載されました – CDS株式会社 | 2025-05-21 12:30:25 |
| 2169 | 2 | 第45期定時株主総会招集ご通知を掲載いたしました – CDS株式会社 | 2025-02-28 08:29:54 |
| 2169 | 2 | 創立45周年のご挨拶 – CDS株式会社 | 2025-01-31 16:30:30 |
| 2169 | 2 | 株式会社バイナス 工業高校をメインタ ーゲットにしたROS2、生成AI ロボット教材を開発、販売 – CDS株式会社 | 2025-01-09 11:30:37 |
| 2169 | 2 | 株式会社東輪堂 翻訳サービスの国際規格ISO17100の認証範囲を多言語翻訳に拡大 – CDS株式会社 | 2024-12-09 15:30:56 |
| 2169 | 2 | 株式会社MCOR オートモーティブ ソフトウエア エキスポ「EdgeTech+ 2024内特別企画」へ出展 – CDS株式会社 | 2024-11-18 13:30:31 |
| 2169 | 2 | 決算説明会資料 – CDS株式会社 | 2024-06-26 21:53:55 |
| 2169 | 2 | その他適時開示書類 – CDS株式会社 | 2024-06-26 21:53:53 |
| 2169 | 2 | 有価証券報告書 – CDS株式会社 | 2024-06-26 21:53:52 |