| 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 | 1,819 | 1,819 | 1,808 | 1,811 | 5,900 | 2 | 100% | 100% | 137% | ▲▲▲ | 101% | 101% | 100% | 99% | 101% |
| 20240925 | 1,813 | 1,835 | 1,813 | 1,835 | 8,900 | 24 | 101% | 101% | 151% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 102% |
| 20240926 | 1,850 | 1,850 | 1,838 | 1,845 | 11,900 | 10 | 101% | 100% | 134% | ▲▲▲▲▲ | 99% | 99% | 97% | 100% | 103% |
| 20240927 | 1,846 | 1,846 | 1,828 | 1,829 | 3,400 | -16 | 99% | 99% | 29% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20240930 | 1,820 | 1,826 | 1,810 | 1,818 | 4,800 | -11 | 99% | 100% | 141% | ▼▼ | 100% | 101% | 98% | 99% | 101% |
| 20241001 | 1,826 | 1,838 | 1,825 | 1,827 | 4,300 | 9 | 100% | 100% | 90% | ▲ | 99% | 101% | 98% | 99% | 101% |
| 20241002 | 1,827 | 1,827 | 1,814 | 1,814 | 3,000 | -13 | 99% | 99% | 70% | ▼ | 99% | 100% | 97% | 98% | 101% |
| 20241003 | 1,839 | 1,839 | 1,818 | 1,820 | 4,000 | 6 | 100% | 99% | 133% | ▲ | 101% | 100% | 98% | 99% | 101% |
| 20241004 | 1,822 | 1,840 | 1,822 | 1,840 | 5,200 | 20 | 101% | 101% | 130% | ▲▲ | 100% | 97% | 96% | 100% | 102% |
| 20241007 | 1,855 | 1,856 | 1,841 | 1,850 | 7,200 | 10 | 101% | 100% | 138% | ▲▲▲ | 99% | 97% | 97% | 100% | 103% |
| 20241008 | 1,847 | 1,847 | 1,826 | 1,834 | 5,400 | -16 | 99% | 99% | 75% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20241009 | 1,829 | 1,829 | 1,801 | 1,820 | 11,500 | -14 | 99% | 100% | 213% | ▼▼ | 99% | 99% | 100% | 98% | 101% |
| 20241010 | 1,813 | 1,813 | 1,788 | 1,795 | 16,800 | -25 | 99% | 99% | 146% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241011 | 1,795 | 1,798 | 1,786 | 1,792 | 9,000 | -3 | 100% | 100% | 54% | ▼▼▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20241015 | 1,800 | 1,807 | 1,799 | 1,799 | 7,400 | 7 | 100% | 100% | 82% | ▲ | 100% | 100% | 103% | 97% | 100% |
| 20241016 | 1,794 | 1,804 | 1,792 | 1,795 | 8,600 | -4 | 100% | 100% | 116% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20241017 | 1,798 | 1,798 | 1,791 | 1,794 | 4,400 | -1 | 100% | 100% | 51% | ▼▼ | 99% | 98% | 102% | 97% | 100% |
| 20241018 | 1,797 | 1,800 | 1,786 | 1,787 | 6,600 | -7 | 100% | 99% | 150% | ▼▼▼ | 100% | 97% | 103% | 97% | 100% |
| 20241021 | 1,790 | 1,796 | 1,783 | 1,787 | 5,700 | 0 | 100% | 100% | 86% | -- | 99% | 98% | 103% | 97% | 100% |
| 20241022 | 1,787 | 1,787 | 1,766 | 1,776 | 10,000 | -11 | 99% | 99% | 175% | ▼ | 99% | 100% | 104% | 96% | 100% |
| 20241023 | 1,775 | 1,775 | 1,751 | 1,758 | 11,500 | -18 | 99% | 99% | 115% | ▼▼ | 99% | 101% | 105% | 95% | 100% |
| 20241024 | 1,755 | 1,757 | 1,741 | 1,744 | 13,500 | -14 | 99% | 99% | 117% | ▼▼▼ | 99% | 101% | 105% | 94% | 100% |
| 20241025 | 1,749 | 1,749 | 1,730 | 1,740 | 9,500 | -4 | 100% | 99% | 70% | ▼▼▼▼ | 101% | 102% | 106% | 94% | 100% |
| 20241028 | 1,739 | 1,755 | 1,739 | 1,755 | 10,700 | 15 | 101% | 101% | 113% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20241029 | 1,759 | 1,774 | 1,751 | 1,767 | 7,200 | 12 | 101% | 100% | 67% | ▲▲ | 99% | 103% | 105% | 96% | 102% |
| 20241030 | 1,751 | 1,760 | 1,730 | 1,739 | 56,300 | -28 | 98% | 99% | 782% | ▼ | 101% | 103% | 105% | 94% | 100% |
| 20241031 | 1,743 | 1,763 | 1,736 | 1,763 | 6,600 | 24 | 101% | 101% | 12% | ▲ | 101% | 103% | 104% | 95% | 101% |
| 20241101 | 1,758 | 1,779 | 1,758 | 1,774 | 6,200 | 11 | 101% | 101% | 94% | ▲▲ | 99% | 102% | 101% | 96% | 102% |
| 20241105 | 1,805 | 1,805 | 1,777 | 1,790 | 5,200 | 16 | 101% | 99% | 84% | ▲▲▲ | 100% | 102% | 102% | 97% | 103% |
| 20241106 | 1,801 | 1,801 | 1,784 | 1,795 | 6,300 | 5 | 100% | 100% | 121% | ▲▲▲▲ | 100% | 102% | 102% | 98% | 103% |
| 20241107 | 1,800 | 1,802 | 1,795 | 1,801 | 4,900 | 6 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 101% | 101% | 99% | 104% |
| 20241108 | 1,804 | 1,815 | 1,802 | 1,815 | 5,200 | 14 | 101% | 101% | 106% | ▲▲▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241111 | 1,840 | 1,840 | 1,816 | 1,840 | 6,900 | 25 | 101% | 100% | 133% | ▲▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20241112 | 1,843 | 1,843 | 1,822 | 1,837 | 5,600 | -3 | 100% | 100% | 81% | ▼ | 100% | 100% | 101% | 100% | 106% |
| 20241113 | 1,827 | 1,828 | 1,820 | 1,822 | 3,400 | -15 | 99% | 100% | 61% | ▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20241114 | 1,823 | 1,829 | 1,823 | 1,829 | 1,800 | 7 | 100% | 100% | 53% | ▲ | 100% | 99% | 101% | 99% | 105% |
| 20241115 | 1,829 | 1,830 | 1,825 | 1,830 | 7,400 | 1 | 100% | 100% | 411% | ▲▲ | 100% | 99% | 100% | 99% | 105% |
| 20241118 | 1,832 | 1,832 | 1,823 | 1,830 | 2,700 | 0 | 100% | 100% | 36% | -- | 99% | 100% | 101% | 99% | 105% |
| 20241119 | 1,829 | 1,829 | 1,816 | 1,816 | 3,800 | -14 | 99% | 99% | 141% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20241120 | 1,818 | 1,820 | 1,814 | 1,814 | 1,700 | -2 | 100% | 100% | 45% | ▼▼ | 100% | 100% | 101% | 99% | 104% |
| 20241121 | 1,817 | 1,817 | 1,813 | 1,814 | 1,500 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 101% | 99% | 104% |
| 20241122 | 1,815 | 1,822 | 1,815 | 1,820 | 3,700 | 6 | 100% | 100% | 247% | ▲ | 100% | 99% | 101% | 99% | 105% |
| 20241125 | 1,828 | 1,834 | 1,822 | 1,830 | 5,000 | 10 | 101% | 100% | 135% | ▲▲ | 99% | 100% | 101% | 99% | 105% |
| 20241126 | 1,830 | 1,830 | 1,811 | 1,816 | 8,000 | -14 | 99% | 99% | 160% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20241127 | 1,819 | 1,826 | 1,800 | 1,803 | 16,000 | -13 | 99% | 99% | 200% | ▼▼ | 100% | 101% | 102% | 98% | 104% |
| 20241128 | 1,808 | 1,821 | 1,804 | 1,808 | 10,800 | 5 | 100% | 100% | 68% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20241129 | 1,811 | 1,823 | 1,811 | 1,817 | 2,900 | 9 | 100% | 100% | 27% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241202 | 1,817 | 1,825 | 1,816 | 1,825 | 5,200 | 8 | 100% | 100% | 179% | ▲▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241203 | 1,820 | 1,829 | 1,814 | 1,824 | 9,900 | -1 | 100% | 100% | 190% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241204 | 1,834 | 1,834 | 1,819 | 1,826 | 8,000 | 2 | 100% | 100% | 81% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241205 | 1,830 | 1,830 | 1,821 | 1,825 | 7,300 | -1 | 100% | 100% | 91% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241206 | 1,829 | 1,832 | 1,828 | 1,830 | 4,600 | 5 | 100% | 100% | 63% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241209 | 1,845 | 1,845 | 1,829 | 1,840 | 14,100 | 10 | 101% | 100% | 307% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 1,840 | 1,840 | 1,833 | 1,840 | 5,000 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 1,837 | 1,839 | 1,832 | 1,838 | 4,900 | -2 | 100% | 100% | 98% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 1,834 | 1,838 | 1,832 | 1,833 | 4,800 | -5 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 1,835 | 1,840 | 1,833 | 1,835 | 5,100 | 2 | 100% | 100% | 106% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 1,831 | 1,840 | 1,831 | 1,840 | 5,900 | 5 | 100% | 100% | 116% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241217 | 1,836 | 1,840 | 1,834 | 1,837 | 5,800 | -3 | 100% | 100% | 98% | ▼ | 99% | 0% | 0% | 100% | 102% |
| 20241218 | 1,837 | 1,837 | 1,826 | 1,826 | 8,200 | -11 | 99% | 99% | 141% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,829 | 1,835 | 1,826 | 1,831 | 2,400 | 5 | 100% | 100% | 29% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241220 | 1,835 | 1,835 | 1,830 | 1,834 | 3,100 | 3 | 100% | 100% | 129% | ▲▲ | % | % | % | 100% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:24:00 |
| 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 |
| 2169 | 2 | 決算短信 – CDS株式会社 | 2024-06-26 21:53:50 |
| 2169 | 2 | よくあるご質問 – CDS株式会社 | 2024-06-26 21:53:49 |
| 2169 | 2 | プレスリリース – CDS株式会社 | 2024-06-26 16:34:50 |
| 2169 | 2 | グループ新情報 – CDS株式会社 | 2024-06-26 16:34:43 |