| 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 | 1,716 | 1,753 | 1,708 | 1,745 | 25,700 | 56 | 103% | 102% | 289% | ▲ | 100% | 102% | 102% | 100% | 118% |
| 20250121 | 1,730 | 1,740 | 1,650 | 1,723 | 20,900 | -22 | 99% | 100% | 81% | ▼ | 105% | 102% | 103% | 99% | 117% |
| 20250122 | 1,724 | 1,810 | 1,724 | 1,810 | 30,300 | 87 | 105% | 105% | 145% | ▲ | 98% | 98% | 98% | 100% | 123% |
| 20250123 | 1,784 | 1,784 | 1,717 | 1,741 | 26,800 | -69 | 96% | 98% | 88% | ▼ | 99% | 102% | 101% | 96% | 118% |
| 20250124 | 1,720 | 1,720 | 1,693 | 1,710 | 24,400 | -31 | 98% | 99% | 91% | ▼▼ | 102% | 102% | 100% | 94% | 116% |
| 20250127 | 1,731 | 1,783 | 1,698 | 1,766 | 27,400 | 56 | 103% | 102% | 112% | ▲ | 100% | 102% | 97% | 98% | 120% |
| 20250128 | 1,749 | 1,761 | 1,684 | 1,746 | 19,100 | -20 | 99% | 100% | 70% | ▼ | 100% | 101% | 93% | 96% | 118% |
| 20250129 | 1,750 | 1,790 | 1,725 | 1,745 | 13,700 | -1 | 100% | 100% | 72% | ▼▼ | 99% | 101% | 92% | 96% | 118% |
| 20250130 | 1,759 | 1,759 | 1,700 | 1,750 | 12,900 | 5 | 100% | 99% | 94% | ▲ | 101% | 101% | 92% | 97% | 119% |
| 20250131 | 1,758 | 1,799 | 1,678 | 1,769 | 12,900 | 19 | 101% | 101% | 100% | ▲▲ | 99% | 97% | 89% | 98% | 120% |
| 20250203 | 1,799 | 1,847 | 1,738 | 1,776 | 13,200 | 7 | 100% | 99% | 102% | ▲▲▲ | 98% | 98% | 90% | 98% | 120% |
| 20250204 | 1,786 | 1,793 | 1,757 | 1,757 | 5,200 | -19 | 99% | 98% | 39% | ▼ | 101% | 99% | 90% | 97% | 119% |
| 20250205 | 1,752 | 1,777 | 1,751 | 1,771 | 2,200 | 14 | 101% | 101% | 42% | ▲ | 99% | 97% | 89% | 98% | 120% |
| 20250206 | 1,757 | 1,759 | 1,740 | 1,748 | 4,100 | -23 | 99% | 99% | 186% | ▼ | 100% | 94% | 90% | 97% | 116% |
| 20250207 | 1,741 | 1,745 | 1,740 | 1,744 | 2,300 | -4 | 100% | 100% | 56% | ▼▼ | 101% | 95% | 91% | 96% | 110% |
| 20250210 | 1,718 | 1,769 | 1,718 | 1,730 | 13,800 | -14 | 99% | 101% | 600% | ▼▼▼ | 98% | 94% | 91% | 96% | 104% |
| 20250212 | 1,730 | 1,730 | 1,689 | 1,700 | 27,500 | -30 | 98% | 98% | 199% | ▼▼▼▼ | 97% | 95% | 96% | 94% | 103% |
| 20250213 | 1,687 | 1,691 | 1,630 | 1,636 | 30,500 | -64 | 96% | 97% | 111% | ▼▼▼▼▼ | 98% | 97% | 98% | 90% | 100% |
| 20250214 | 1,653 | 1,653 | 1,624 | 1,625 | 10,200 | -11 | 99% | 98% | 33% | ▼▼▼▼▼▼ | 100% | 98% | 100% | 90% | 100% |
| 20250217 | 1,621 | 1,625 | 1,607 | 1,622 | 10,300 | -3 | 100% | 100% | 101% | ▼▼▼▼▼▼▼ | 100% | 97% | 100% | 90% | 100% |
| 20250218 | 1,612 | 1,625 | 1,607 | 1,607 | 8,700 | -15 | 99% | 100% | 84% | ▼▼▼▼▼▼▼▼ | 100% | 97% | 101% | 89% | 100% |
| 20250219 | 1,608 | 1,615 | 1,602 | 1,602 | 9,300 | -5 | 100% | 100% | 107% | ▼▼▼▼▼▼▼▼▼ | 98% | 97% | 101% | 89% | 100% |
| 20250220 | 1,607 | 1,607 | 1,582 | 1,582 | 14,000 | -20 | 99% | 98% | 151% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 100% | 103% | 89% | 100% |
| 20250225 | 1,567 | 1,567 | 1,502 | 1,545 | 16,200 | -37 | 98% | 99% | 116% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 107% | 87% | 100% |
| 20250226 | 1,545 | 1,585 | 1,526 | 1,556 | 8,500 | 11 | 101% | 101% | 52% | ▲ | 99% | 99% | 105% | 88% | 101% |
| 20250227 | 1,573 | 1,580 | 1,558 | 1,565 | 5,600 | 9 | 101% | 99% | 66% | ▲▲ | 99% | 100% | 106% | 88% | 101% |
| 20250228 | 1,565 | 1,576 | 1,540 | 1,555 | 10,800 | -10 | 99% | 99% | 193% | ▼ | 99% | 98% | 104% | 88% | 101% |
| 20250303 | 1,586 | 1,586 | 1,560 | 1,570 | 2,100 | 15 | 101% | 99% | 19% | ▲ | 97% | 98% | 104% | 88% | 102% |
| 20250304 | 1,586 | 1,586 | 1,538 | 1,540 | 8,000 | -30 | 98% | 97% | 381% | ▼ | 101% | 99% | 106% | 87% | 100% |
| 20250305 | 1,554 | 1,567 | 1,542 | 1,565 | 5,900 | 25 | 102% | 101% | 74% | ▲ | 100% | 100% | 106% | 88% | 102% |
| 20250306 | 1,563 | 1,566 | 1,553 | 1,558 | 2,300 | -7 | 100% | 100% | 39% | ▼ | 100% | 101% | 106% | 88% | 101% |
| 20250307 | 1,556 | 1,558 | 1,545 | 1,555 | 2,200 | -3 | 100% | 100% | 96% | ▼▼ | 99% | 104% | 106% | 88% | 101% |
| 20250310 | 1,555 | 1,571 | 1,543 | 1,543 | 5,400 | -12 | 99% | 99% | 245% | ▼▼▼ | 100% | 105% | 107% | 88% | 100% |
| 20250311 | 1,540 | 1,544 | 1,512 | 1,544 | 13,100 | 1 | 100% | 100% | 243% | ▲ | 101% | 103% | 107% | 89% | 100% |
| 20250312 | 1,544 | 1,559 | 1,544 | 1,557 | 5,000 | 13 | 101% | 101% | 38% | ▲▲ | 100% | 102% | 105% | 90% | 101% |
| 20250313 | 1,565 | 1,566 | 1,552 | 1,566 | 6,800 | 9 | 101% | 100% | 136% | ▲▲▲ | 103% | 101% | 105% | 92% | 102% |
| 20250314 | 1,569 | 1,624 | 1,569 | 1,620 | 8,000 | 54 | 103% | 103% | 118% | ▲▲▲▲ | 100% | 100% | 103% | 99% | 105% |
| 20250317 | 1,601 | 1,606 | 1,596 | 1,598 | 6,400 | -22 | 99% | 100% | 80% | ▼ | 100% | 102% | 100% | 98% | 104% |
| 20250318 | 1,601 | 1,601 | 1,586 | 1,596 | 6,000 | -2 | 100% | 100% | 94% | ▼▼ | 100% | 104% | 97% | 98% | 104% |
| 20250319 | 1,590 | 1,603 | 1,582 | 1,585 | 9,100 | -11 | 99% | 100% | 152% | ▼▼▼ | 100% | 104% | 97% | 98% | 103% |
| 20250321 | 1,588 | 1,592 | 1,582 | 1,587 | 5,200 | 2 | 100% | 100% | 57% | ▲ | 100% | 103% | 97% | 98% | 103% |
| 20250324 | 1,594 | 1,609 | 1,591 | 1,596 | 1,600 | 9 | 101% | 100% | 31% | ▲▲ | 101% | 101% | 95% | 99% | 104% |
| 20250325 | 1,616 | 1,640 | 1,599 | 1,640 | 4,100 | 44 | 103% | 101% | 256% | ▲▲▲ | 101% | 101% | 94% | 100% | 106% |
| 20250326 | 1,641 | 1,654 | 1,641 | 1,654 | 3,500 | 14 | 101% | 101% | 85% | ▲▲▲▲ | 97% | 97% | 91% | 100% | 107% |
| 20250327 | 1,694 | 1,694 | 1,643 | 1,647 | 6,500 | -7 | 100% | 97% | 186% | ▼ | 101% | 99% | 95% | 100% | 107% |
| 20250328 | 1,623 | 1,638 | 1,608 | 1,632 | 3,500 | -15 | 99% | 101% | 54% | ▼▼ | 100% | 95% | 93% | 99% | 106% |
| 20250331 | 1,620 | 1,626 | 1,598 | 1,626 | 7,900 | -6 | 100% | 100% | 226% | ▼▼▼ | 101% | 91% | 92% | 98% | 106% |
| 20250401 | 1,632 | 1,650 | 1,632 | 1,650 | 1,700 | 24 | 101% | 101% | 22% | ▲ | 96% | 90% | 90% | 100% | 107% |
| 20250402 | 1,665 | 1,665 | 1,581 | 1,604 | 5,500 | -46 | 97% | 96% | 324% | ▼ | 101% | 98% | 98% | 97% | 104% |
| 20250403 | 1,526 | 1,563 | 1,523 | 1,542 | 5,100 | -62 | 96% | 101% | 93% | ▼▼ | 97% | 101% | 0% | 93% | 100% |
| 20250404 | 1,511 | 1,512 | 1,433 | 1,473 | 16,100 | -69 | 96% | 97% | 316% | ▼▼▼ | 100% | 103% | 0% | 89% | 100% |
| 20250408 | 1,499 | 1,499 | 1,461 | 1,493 | 2,100 | 20 | 101% | 100% | 13% | ▲ | 98% | 103% | 0% | 90% | 101% |
| 20250409 | 1,489 | 1,489 | 1,396 | 1,465 | 3,400 | -28 | 98% | 98% | 162% | ▼ | 98% | 98% | 0% | 89% | 100% |
| 20250410 | 1,533 | 1,534 | 1,495 | 1,503 | 3,800 | 38 | 103% | 98% | 112% | ▲ | 103% | 101% | 0% | 91% | 103% |
| 20250411 | 1,484 | 1,533 | 1,439 | 1,533 | 3,000 | 30 | 102% | 103% | 79% | ▲▲ | 100% | 97% | 0% | 93% | 105% |
| 20250414 | 1,546 | 1,546 | 1,495 | 1,541 | 1,700 | 8 | 101% | 100% | 57% | ▲▲▲ | 100% | 100% | 0% | 93% | 105% |
| 20250415 | 1,502 | 1,511 | 1,501 | 1,501 | 2,600 | -40 | 97% | 100% | 153% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20250416 | 1,501 | 1,501 | 1,491 | 1,497 | 600 | -4 | 100% | 100% | 23% | ▼▼ | 101% | 0% | 0% | 91% | 102% |
| 20250417 | 1,485 | 1,501 | 1,485 | 1,500 | 3,800 | 3 | 100% | 101% | 633% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20250418 | 1,500 | 1,510 | 1,491 | 1,496 | 2,100 | -4 | 100% | 100% | 55% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 58,000 | 0 | 18,000 | 0 | 40,000 |
| 2025-04-04 | 0 | 64,600 | 0 | 21,400 | 0 | 43,200 |
| 2025-03-28 | 0 | 66,200 | 0 | 25,700 | 0 | 40,500 |
| 2025-03-21 | 0 | 67,900 | 0 | 26,500 | 0 | 41,400 |
| 2025-03-14 | 0 | 66,900 | 0 | 25,500 | 0 | 41,400 |
| 2025-03-07 | 0 | 74,500 | 0 | 25,400 | 0 | 49,100 |
| 2025-02-28 | 0 | 84,000 | 0 | 25,100 | 0 | 58,900 |
| 2025-02-21 | 0 | 99,800 | 0 | 26,000 | 0 | 73,800 |
| 2025-02-14 | 0 | 85,000 | 0 | 26,100 | 0 | 58,900 |
| 2025-02-07 | 0 | 72,900 | 0 | 27,900 | 0 | 45,000 |
| 2025-01-31 | 100 | 71,200 | 100 | 27,600 | 0 | 43,600 |
| 2025-01-24 | 0 | 79,500 | 0 | 34,200 | 0 | 45,300 |
| 2025-01-17 | 0 | 85,900 | 0 | 33,000 | 0 | 52,900 |
| 2025-01-10 | 0 | 89,700 | 0 | 34,500 | 0 | 55,200 |
| 2024-12-27 | 0 | 100,700 | 0 | 41,300 | 0 | 59,400 |
| 2024-12-20 | 0 | 105,500 | 0 | 44,200 | 0 | 61,300 |
| 2024-12-13 | 0 | 104,000 | 0 | 44,200 | 0 | 59,800 |
| 2024-12-06 | 0 | 100,400 | 0 | 43,800 | 0 | 56,600 |
| 2024-11-29 | 0 | 106,200 | 0 | 44,500 | 0 | 61,700 |
| 2024-11-22 | 0 | 111,000 | 0 | 44,900 | 0 | 66,100 |
| 2024-11-15 | 0 | 102,900 | 0 | 50,900 | 0 | 52,000 |
| 2024-11-08 | 0 | 49,300 | 0 | 37,400 | 0 | 11,900 |
| 2024-11-01 | 0 | 42,500 | 0 | 30,400 | 0 | 12,100 |
| 2024-10-25 | 0 | 42,600 | 0 | 30,900 | 0 | 11,700 |
| 2024-10-18 | 0 | 41,500 | 0 | 31,500 | 0 | 10,000 |
| 2024-10-11 | 0 | 41,700 | 0 | 31,500 | 0 | 10,200 |
| 2024-10-04 | 0 | 42,000 | 0 | 31,400 | 0 | 10,600 |
| 2024-09-27 | 0 | 41,000 | 0 | 31,000 | 0 | 10,000 |
| 2024-09-20 | 0 | 47,700 | 0 | 35,400 | 0 | 12,300 |
| 2024-09-13 | 0 | 47,900 | 0 | 35,200 | 0 | 12,700 |
| 2024-09-06 | 0 | 49,600 | 0 | 35,200 | 0 | 14,400 |
| 2024-08-30 | 0 | 50,300 | 0 | 35,200 | 0 | 15,100 |
| 2024-08-23 | 0 | 51,800 | 0 | 36,900 | 0 | 14,900 |
| 2024-08-16 | 0 | 54,200 | 0 | 37,300 | 0 | 16,900 |
| 2024-08-09 | 0 | 62,600 | 0 | 45,900 | 0 | 16,700 |
| 2024-08-02 | 0 | 68,900 | 0 | 51,900 | 0 | 17,000 |
| 2024-07-26 | 0 | 68,500 | 0 | 50,600 | 0 | 17,900 |
| 2024-07-19 | 0 | 70,000 | 0 | 50,800 | 0 | 19,200 |
| 2024-07-12 | 0 | 69,700 | 0 | 50,700 | 0 | 19,000 |
| 2024-07-05 | 0 | 67,400 | 0 | 49,000 | 0 | 18,400 |
| 2024-06-28 | 0 | 68,300 | 0 | 50,100 | 0 | 18,200 |
| 2024-06-21 | 0 | 70,900 | 0 | 52,900 | 0 | 18,000 |
| 2024-06-14 | 0 | 73,500 | 0 | 51,100 | 0 | 22,400 |
| 2024-06-07 | 0 | 75,800 | 0 | 49,400 | 0 | 26,400 |
| 2024-05-31 | 0 | 74,200 | 0 | 48,800 | 0 | 25,400 |
| 2024-05-24 | 0 | 70,700 | 0 | 47,600 | 0 | 23,100 |
| 2024-05-17 | 0 | 63,900 | 0 | 46,800 | 0 | 17,100 |
| 2024-05-10 | 0 | 57,500 | 0 | 43,200 | 0 | 14,300 |
| 2024-05-02 | 0 | 57,300 | 0 | 43,200 | 0 | 14,100 |
| 2024-04-26 | 0 | 57,300 | 0 | 43,100 | 0 | 14,200 |
| 2024-04-19 | 0 | 56,800 | 0 | 42,600 | 0 | 14,200 |
| 2024-04-12 | 0 | 56,900 | 0 | 43,600 | 0 | 13,300 |
| 2024-04-05 | 0 | 59,000 | 0 | 45,300 | 0 | 13,700 |
| 2024-03-29 | 0 | 62,100 | 0 | 47,500 | 0 | 14,600 |
| 2024-03-22 | 0 | 65,500 | 0 | 49,300 | 0 | 16,200 |
| 2024-03-15 | 0 | 64,800 | 0 | 48,800 | 0 | 16,000 |
| 2024-03-08 | 0 | 65,000 | 0 | 47,500 | 0 | 17,500 |
| 2024-03-01 | 0 | 67,500 | 0 | 46,800 | 0 | 20,700 |
| 2024-02-22 | 0 | 72,600 | 0 | 51,000 | 0 | 21,600 |
| 2024-02-16 | 0 | 69,000 | 0 | 47,400 | 0 | 21,600 |
| 2024-02-09 | 0 | 76,000 | 0 | 48,000 | 0 | 28,000 |
| 2024-02-02 | 0 | 76,200 | 0 | 47,700 | 0 | 28,500 |
| 2024-01-26 | 0 | 78,100 | 0 | 49,700 | 0 | 28,400 |
| 2024-01-19 | 0 | 74,900 | 0 | 41,900 | 0 | 33,000 |
| 2024-01-12 | 0 | 77,200 | 0 | 40,700 | 0 | 36,500 |
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 |
|---|---|---|---|
| 2185 | 1 | 株式会社 シイエム・シイ | CMC CORPORATION | 2025-04-19 10:20:22 |
| 2185 | 2 | 日興 Web IR Day 個人投資家向けIRセミナー プレゼンテーション資料 [3MB] | 2024-12-26 16:30:52 |
| 2185 | 2 | ???ｻ Web IR Day | ?r?l?a?b???ｻ?ﾘ?? | 2024-12-26 16:29:09 |
| 2185 | 2 | 第63期定時株主総会決議ご通知 [72KB] | 2024-12-20 16:31:31 |
| 2185 | 2 | 第63期（2024年9月期）株主通信 [424KB] | 2024-12-20 16:31:30 |
| 2185 | 2 | 第63期定時株主総会招集ご通知（交付書面非記載事項） [683KB] | 2024-11-25 16:31:58 |
| 2185 | 2 | 第63期定時株主総会招集ご通知 [875KB] | 2024-11-25 16:31:56 |
| 2185 | 2 | 名証IR EXPO 2024 プレゼンテーション資料 [3MB] | 2024-09-06 11:30:13 |
| 2185 | 2 | 名古屋証券取引所主催「名証 IR EXPO2024」に出展いたします｜CMC GROUP | 2024-08-20 17:33:40 |
| 2185 | 2 | - YouTube | 2024-08-06 00:28:43 |