| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 929 | 945 | 920 | 944 | 7,700 | 6 | 101% | 102% | 203% | ▲ | 100% | 102% | 92% | 98% | 102% |
| 20240726 | 945 | 949 | 940 | 949 | 7,400 | 5 | 101% | 100% | 96% | ▲▲ | 100% | 98% | 91% | 99% | 102% |
| 20240729 | 953 | 956 | 949 | 953 | 6,200 | 4 | 100% | 100% | 84% | ▲▲▲ | 100% | 86% | 89% | 99% | 103% |
| 20240730 | 954 | 957 | 950 | 951 | 2,800 | -2 | 100% | 100% | 45% | ▼ | 101% | 73% | 88% | 99% | 103% |
| 20240731 | 952 | 974 | 946 | 965 | 10,500 | 14 | 101% | 101% | 375% | ▲ | 96% | 78% | 87% | 100% | 104% |
| 20240801 | 967 | 980 | 912 | 931 | 17,500 | -34 | 96% | 96% | 167% | ▼ | 94% | 85% | 97% | 96% | 100% |
| 20240802 | 881 | 882 | 820 | 824 | 29,200 | -107 | 89% | 94% | 167% | ▼▼ | 91% | 105% | 116% | 85% | 100% |
| 20240805 | 743 | 743 | 674 | 674 | 39,200 | -150 | 82% | 91% | 134% | ▼▼▼ | 93% | 116% | 115% | 70% | 100% |
| 20240806 | 749 | 749 | 690 | 697 | 23,200 | 23 | 103% | 93% | 59% | ▲ | 109% | 126% | 125% | 72% | 103% |
| 20240807 | 690 | 794 | 690 | 752 | 14,800 | 55 | 108% | 109% | 64% | ▲▲ | 99% | 112% | 114% | 78% | 112% |
| 20240808 | 756 | 768 | 730 | 750 | 5,400 | -2 | 100% | 99% | 36% | ▼ | 103% | 111% | 114% | 78% | 111% |
| 20240809 | 756 | 800 | 756 | 778 | 17,900 | 28 | 104% | 103% | 331% | ▲ | 110% | 106% | 109% | 81% | 115% |
| 20240813 | 789 | 870 | 788 | 867 | 26,800 | 89 | 111% | 110% | 150% | ▲▲ | 96% | 94% | 97% | 90% | 129% |
| 20240814 | 884 | 884 | 826 | 848 | 28,000 | -19 | 98% | 96% | 104% | ▼ | 98% | 97% | 101% | 88% | 126% |
| 20240815 | 848 | 848 | 823 | 833 | 6,900 | -15 | 98% | 98% | 25% | ▼▼ | 99% | 98% | 101% | 86% | 124% |
| 20240816 | 849 | 849 | 818 | 838 | 16,300 | 5 | 101% | 99% | 236% | ▲ | 99% | 99% | 105% | 87% | 124% |
| 20240819 | 838 | 847 | 821 | 830 | 4,500 | -8 | 99% | 99% | 28% | ▼ | 98% | 99% | 111% | 86% | 123% |
| 20240820 | 840 | 841 | 823 | 823 | 6,300 | -7 | 99% | 98% | 140% | ▼▼ | 100% | 101% | 113% | 85% | 122% |
| 20240821 | 823 | 826 | 821 | 822 | 2,400 | -1 | 100% | 100% | 38% | ▼▼▼ | 100% | 101% | 113% | 85% | 122% |
| 20240822 | 825 | 836 | 824 | 829 | 2,400 | 7 | 101% | 100% | 100% | ▲ | 100% | 100% | 113% | 86% | 123% |
| 20240823 | 829 | 835 | 826 | 832 | 2,900 | 3 | 100% | 100% | 121% | ▲▲ | 100% | 102% | 112% | 86% | 123% |
| 20240826 | 833 | 838 | 831 | 834 | 2,100 | 2 | 100% | 100% | 72% | ▲▲▲ | 99% | 103% | 111% | 86% | 124% |
| 20240827 | 838 | 846 | 832 | 832 | 3,900 | -2 | 100% | 99% | 186% | ▼ | 100% | 104% | 113% | 86% | 123% |
| 20240828 | 830 | 844 | 830 | 832 | 3,100 | 0 | 100% | 100% | 79% | -- | 100% | 103% | 112% | 86% | 123% |
| 20240829 | 832 | 840 | 831 | 832 | 2,600 | 0 | 100% | 100% | 84% | -- | 103% | 100% | 112% | 89% | 123% |
| 20240830 | 832 | 867 | 832 | 853 | 5,300 | 21 | 103% | 103% | 204% | ▲ | 100% | 97% | 109% | 98% | 127% |
| 20240902 | 860 | 865 | 855 | 860 | 2,000 | 7 | 101% | 100% | 38% | ▲▲ | 99% | 96% | 106% | 99% | 128% |
| 20240903 | 863 | 863 | 850 | 853 | 3,200 | -7 | 99% | 99% | 160% | ▼ | 100% | 100% | 109% | 98% | 122% |
| 20240904 | 838 | 839 | 826 | 834 | 4,600 | -19 | 98% | 100% | 144% | ▼▼ | 100% | 100% | 110% | 96% | 111% |
| 20240905 | 832 | 837 | 825 | 832 | 3,700 | -2 | 100% | 100% | 80% | ▼▼▼ | 99% | 100% | 109% | 96% | 111% |
| 20240906 | 841 | 841 | 825 | 831 | 2,300 | -1 | 100% | 99% | 62% | ▼▼▼▼ | 100% | 106% | 108% | 96% | 107% |
| 20240909 | 831 | 832 | 808 | 828 | 5,400 | -3 | 100% | 100% | 235% | ▼▼▼▼▼ | 99% | 111% | 106% | 96% | 101% |
| 20240910 | 843 | 843 | 828 | 835 | 2,300 | 7 | 101% | 99% | 43% | ▲ | 98% | 112% | 105% | 97% | 102% |
| 20240911 | 835 | 836 | 810 | 818 | 9,200 | -17 | 98% | 98% | 400% | ▼ | 102% | 111% | 105% | 95% | 100% |
| 20240912 | 824 | 854 | 824 | 840 | 9,800 | 22 | 103% | 102% | 107% | ▲ | 103% | 108% | 102% | 98% | 103% |
| 20240913 | 850 | 897 | 850 | 877 | 15,600 | 37 | 104% | 103% | 159% | ▲▲ | 105% | 103% | 98% | 100% | 107% |
| 20240917 | 889 | 934 | 889 | 934 | 16,300 | 57 | 106% | 105% | 104% | ▲▲▲ | 98% | 98% | 93% | 100% | 114% |
| 20240918 | 933 | 933 | 905 | 918 | 9,000 | -16 | 98% | 98% | 55% | ▼ | 98% | 96% | 94% | 98% | 112% |
| 20240919 | 931 | 931 | 903 | 915 | 4,600 | -3 | 100% | 98% | 51% | ▼▼ | 98% | 97% | 94% | 98% | 112% |
| 20240920 | 925 | 925 | 911 | 911 | 3,600 | -4 | 100% | 98% | 78% | ▼▼▼ | 100% | 96% | 95% | 98% | 111% |
| 20240924 | 915 | 915 | 906 | 915 | 2,700 | 4 | 100% | 100% | 75% | ▲ | 99% | 95% | 96% | 98% | 112% |
| 20240925 | 909 | 916 | 883 | 898 | 8,900 | -17 | 98% | 99% | 330% | ▼ | 100% | 96% | 97% | 96% | 110% |
| 20240926 | 898 | 898 | 887 | 897 | 8,900 | -1 | 100% | 100% | 100% | ▼▼ | 99% | 95% | 98% | 96% | 110% |
| 20240927 | 887 | 895 | 873 | 880 | 4,300 | -17 | 98% | 99% | 48% | ▼▼▼ | 96% | 97% | 100% | 94% | 108% |
| 20240930 | 875 | 875 | 842 | 842 | 4,700 | -38 | 96% | 96% | 109% | ▼▼▼▼ | 102% | 102% | 102% | 90% | 103% |
| 20241001 | 853 | 870 | 853 | 866 | 3,500 | 24 | 103% | 102% | 74% | ▲ | 96% | 101% | 101% | 93% | 106% |
| 20241002 | 863 | 863 | 820 | 828 | 18,000 | -38 | 96% | 96% | 514% | ▼ | 101% | 103% | 103% | 89% | 101% |
| 20241003 | 838 | 848 | 838 | 845 | 2,700 | 17 | 102% | 101% | 15% | ▲ | 100% | 101% | 102% | 90% | 103% |
| 20241004 | 846 | 846 | 826 | 844 | 2,000 | -1 | 100% | 100% | 74% | ▼ | 102% | 100% | 101% | 90% | 103% |
| 20241007 | 852 | 868 | 852 | 868 | 3,900 | 24 | 103% | 102% | 195% | ▲ | 100% | 100% | 0% | 93% | 106% |
| 20241008 | 858 | 867 | 854 | 862 | 2,000 | -6 | 99% | 100% | 51% | ▼ | 99% | 99% | 0% | 92% | 105% |
| 20241009 | 862 | 862 | 851 | 851 | 1,000 | -11 | 99% | 99% | 50% | ▼▼ | 98% | 102% | 0% | 91% | 104% |
| 20241010 | 858 | 858 | 837 | 838 | 4,000 | -13 | 98% | 98% | 400% | ▼▼▼ | 101% | 104% | 0% | 90% | 102% |
| 20241011 | 839 | 848 | 839 | 848 | 600 | 10 | 101% | 101% | 15% | ▲ | 101% | 102% | 0% | 91% | 102% |
| 20241015 | 848 | 854 | 843 | 854 | 2,100 | 6 | 101% | 101% | 350% | ▲▲ | 100% | 101% | 0% | 91% | 103% |
| 20241016 | 858 | 858 | 822 | 855 | 4,900 | 1 | 100% | 100% | 233% | ▲▲▲ | 102% | 101% | 0% | 92% | 103% |
| 20241017 | 852 | 884 | 852 | 871 | 5,500 | 16 | 102% | 102% | 112% | ▲▲▲▲ | 99% | 0% | 0% | 95% | 105% |
| 20241018 | 868 | 868 | 854 | 857 | 1,500 | -14 | 98% | 99% | 27% | ▼ | 100% | 0% | 0% | 94% | 104% |
| 20241021 | 861 | 870 | 861 | 864 | 3,200 | 7 | 101% | 100% | 213% | ▲ | 99% | 0% | 0% | 94% | 104% |
| 20241022 | 863 | 863 | 857 | 857 | 700 | -7 | 99% | 99% | 22% | ▼ | % | % | % | 94% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 400 | 95,800 | 0 | 28,400 | 400 | 67,400 |
| 2024-10-11 | 700 | 98,200 | 0 | 28,100 | 700 | 70,100 |
| 2024-10-04 | 500 | 95,600 | 0 | 27,900 | 500 | 67,700 |
| 2024-09-27 | 600 | 89,800 | 0 | 24,500 | 600 | 65,300 |
| 2024-09-20 | 600 | 93,400 | 0 | 25,400 | 600 | 68,000 |
| 2024-09-13 | 800 | 99,300 | 0 | 25,000 | 800 | 74,300 |
| 2024-09-06 | 500 | 86,900 | 0 | 24,100 | 500 | 62,800 |
| 2024-08-30 | 600 | 89,800 | 0 | 24,000 | 600 | 65,800 |
| 2024-08-23 | 900 | 89,800 | 0 | 23,700 | 900 | 66,100 |
| 2024-08-16 | 500 | 87,800 | 0 | 24,500 | 500 | 63,300 |
| 2024-08-09 | 200 | 87,700 | 0 | 24,800 | 200 | 62,900 |
| 2024-08-02 | 400 | 84,100 | 0 | 26,100 | 400 | 58,000 |
| 2024-07-26 | 2,100 | 99,400 | 0 | 29,600 | 2,100 | 69,800 |
| 2024-07-19 | 1,800 | 94,000 | 0 | 30,500 | 1,800 | 63,500 |
| 2024-07-12 | 1,600 | 95,500 | 0 | 31,800 | 1,600 | 63,700 |
| 2024-07-05 | 2,000 | 97,900 | 0 | 32,100 | 2,000 | 65,800 |
| 2024-06-28 | 3,300 | 96,000 | 0 | 34,700 | 3,300 | 61,300 |
| 2024-06-21 | 2,500 | 109,000 | 0 | 42,200 | 2,500 | 66,800 |
| 2024-06-14 | 1,500 | 105,700 | 0 | 37,800 | 1,500 | 67,900 |
| 2024-06-07 | 1,800 | 102,400 | 0 | 39,100 | 1,800 | 63,300 |
| 2024-05-31 | 1,300 | 101,700 | 0 | 40,000 | 1,300 | 61,700 |
| 2024-05-24 | 2,400 | 99,500 | 0 | 32,800 | 2,400 | 66,700 |
| 2024-05-17 | 2,300 | 98,500 | 0 | 31,600 | 2,300 | 66,900 |
| 2024-05-10 | 1,000 | 77,800 | 0 | 17,100 | 1,000 | 60,700 |
| 2024-05-02 | 2,400 | 75,600 | 0 | 17,700 | 2,400 | 57,900 |
| 2024-04-26 | 2,400 | 72,900 | 0 | 19,900 | 2,400 | 53,000 |
| 2024-04-19 | 2,300 | 72,800 | 0 | 19,200 | 2,300 | 53,600 |
| 2024-04-12 | 1,600 | 73,700 | 0 | 17,400 | 1,600 | 56,300 |
| 2024-04-05 | 2,200 | 71,400 | 0 | 15,900 | 2,200 | 55,500 |
| 2024-03-29 | 2,500 | 69,200 | 0 | 15,900 | 2,500 | 53,300 |
| 2024-03-22 | 4,200 | 75,400 | 0 | 17,900 | 4,200 | 57,500 |
| 2024-03-15 | 3,700 | 74,900 | 0 | 18,400 | 3,700 | 56,500 |
| 2024-03-08 | 8,200 | 81,000 | 0 | 18,500 | 8,200 | 62,500 |
| 2024-03-01 | 10,500 | 84,300 | 0 | 18,000 | 10,500 | 66,300 |
| 2024-02-22 | 9,300 | 76,100 | 0 | 16,900 | 9,300 | 59,200 |
| 2024-02-16 | 9,700 | 75,000 | 0 | 17,800 | 9,700 | 57,200 |
| 2024-02-09 | 10,400 | 70,300 | 0 | 9,300 | 10,400 | 61,000 |
| 2024-02-02 | 9,600 | 75,900 | 0 | 8,600 | 9,600 | 67,300 |
| 2024-01-26 | 10,000 | 78,700 | 0 | 8,800 | 10,000 | 69,900 |
| 2024-01-19 | 10,600 | 92,300 | 0 | 11,800 | 10,600 | 80,500 |
| 2024-01-12 | 10,300 | 96,600 | 0 | 11,700 | 10,300 | 84,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 16:00 | ＣＳＳＨＤ | 2024年９月期第３四半期決算短信〔日本基準〕（連結） |
| 20240625 | 17:00 | ＣＳＳＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 16:00 | ＣＳＳＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | ＣＳＳＨＤ | 第2四半期業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 20240514 | 16:00 | ＣＳＳＨＤ | 剰余金の配当（中間配当）の実施および記念配当実施に伴う期末配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | ＣＳＳＨＤ | 2024年9月期第1四半期決算短信[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 |
|---|---|---|---|
| 2304 | 1 | 株式会社CSSホールディングス | 2024-10-23 07:22:54 |
| 2304 | 2 | ディスクロージャーポリシー｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:26 |
| 2304 | 2 | グループ会社決算公告｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:25 |
| 2304 | 2 | 電子公告｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:24 |
| 2304 | 2 | IRカレンダー｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:22 |
| 2304 | 2 | コーポレート・ガバナンス｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:21 |
| 2304 | 2 | 株主総会｜株式について｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:20 |
| 2304 | 2 | 株価情報｜株式について｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:19 |
| 2304 | 2 | 株式基本情報｜株式について｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:18 |
| 2304 | 2 | ビジネスレポート｜IR資料室｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:17 |