| 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 | 824 | 831 | 817 | 825 | 6,300 | 2 | 100% | 100% | 154% | ▲ | 101% | 101% | 111% | 100% | 107% |
| 20250121 | 825 | 834 | 821 | 830 | 2,900 | 5 | 101% | 101% | 46% | ▲▲ | 101% | 102% | 110% | 100% | 108% |
| 20250122 | 830 | 855 | 822 | 839 | 9,200 | 9 | 101% | 101% | 317% | ▲▲▲ | 99% | 103% | 110% | 100% | 109% |
| 20250123 | 828 | 831 | 796 | 820 | 23,400 | -19 | 98% | 99% | 254% | ▼ | 101% | 106% | 111% | 98% | 106% |
| 20250124 | 820 | 835 | 806 | 830 | 22,200 | 10 | 101% | 101% | 95% | ▲ | 98% | 103% | 109% | 99% | 107% |
| 20250127 | 840 | 850 | 824 | 824 | 7,600 | -6 | 99% | 98% | 34% | ▼ | 102% | 103% | 110% | 98% | 106% |
| 20250128 | 830 | 850 | 827 | 846 | 12,400 | 22 | 103% | 102% | 163% | ▲ | 103% | 102% | 110% | 100% | 109% |
| 20250129 | 831 | 860 | 826 | 856 | 10,100 | 10 | 101% | 103% | 81% | ▲▲ | 102% | 98% | 106% | 100% | 110% |
| 20250130 | 853 | 868 | 853 | 868 | 3,500 | 12 | 101% | 102% | 35% | ▲▲▲ | 99% | 98% | 104% | 100% | 111% |
| 20250131 | 862 | 862 | 853 | 853 | 2,500 | -15 | 98% | 99% | 71% | ▼ | 99% | 98% | 105% | 98% | 109% |
| 20250203 | 860 | 867 | 824 | 851 | 16,800 | -2 | 100% | 99% | 672% | ▼▼ | 98% | 100% | 106% | 98% | 108% |
| 20250204 | 852 | 852 | 833 | 836 | 10,600 | -15 | 98% | 98% | 63% | ▼▼▼ | 99% | 101% | 107% | 96% | 105% |
| 20250205 | 843 | 844 | 829 | 838 | 13,400 | 2 | 100% | 99% | 126% | ▲ | 101% | 109% | 107% | 97% | 106% |
| 20250206 | 834 | 843 | 833 | 843 | 3,700 | 5 | 101% | 101% | 28% | ▲▲ | 99% | 109% | 107% | 97% | 106% |
| 20250207 | 840 | 842 | 833 | 835 | 2,400 | -8 | 99% | 99% | 65% | ▼ | 102% | 108% | 108% | 96% | 104% |
| 20250210 | 835 | 858 | 835 | 854 | 22,300 | 19 | 102% | 102% | 929% | ▲ | 99% | 105% | 111% | 98% | 106% |
| 20250212 | 860 | 868 | 842 | 851 | 28,000 | -3 | 100% | 99% | 126% | ▼ | 100% | 99% | 105% | 98% | 106% |
| 20250213 | 910 | 925 | 895 | 912 | 67,800 | 61 | 107% | 100% | 242% | ▲ | 97% | 98% | 105% | 100% | 111% |
| 20250214 | 917 | 917 | 881 | 888 | 14,300 | -24 | 97% | 97% | 21% | ▼ | 101% | 101% | 108% | 97% | 108% |
| 20250217 | 892 | 900 | 886 | 900 | 7,200 | 12 | 101% | 101% | 50% | ▲ | 100% | 99% | 106% | 99% | 110% |
| 20250218 | 901 | 906 | 891 | 900 | 7,000 | 0 | 100% | 100% | 97% | -- | 99% | 99% | 106% | 99% | 110% |
| 20250219 | 907 | 907 | 890 | 898 | 5,400 | -2 | 100% | 99% | 77% | ▼ | 100% | 99% | 106% | 98% | 110% |
| 20250220 | 901 | 901 | 892 | 900 | 3,800 | 2 | 100% | 100% | 70% | ▲ | 101% | 101% | 110% | 99% | 110% |
| 20250225 | 884 | 898 | 884 | 893 | 5,600 | -7 | 99% | 101% | 147% | ▼ | 99% | 100% | 109% | 98% | 108% |
| 20250226 | 891 | 895 | 885 | 885 | 2,900 | -8 | 99% | 99% | 52% | ▼▼ | 100% | 100% | 111% | 97% | 107% |
| 20250227 | 891 | 895 | 884 | 895 | 3,500 | 10 | 101% | 100% | 121% | ▲ | 100% | 101% | 111% | 98% | 107% |
| 20250228 | 887 | 895 | 881 | 887 | 5,800 | -8 | 99% | 100% | 166% | ▼ | 100% | 100% | 111% | 97% | 106% |
| 20250303 | 896 | 899 | 890 | 894 | 2,900 | 7 | 101% | 100% | 50% | ▲ | 101% | 102% | 112% | 98% | 107% |
| 20250304 | 883 | 888 | 880 | 888 | 5,900 | -6 | 99% | 101% | 203% | ▼ | 101% | 102% | 112% | 97% | 106% |
| 20250305 | 884 | 890 | 884 | 890 | 1,200 | 2 | 100% | 101% | 20% | ▲ | 100% | 105% | 111% | 98% | 107% |
| 20250306 | 892 | 898 | 891 | 892 | 2,000 | 2 | 100% | 100% | 167% | ▲▲ | 101% | 107% | 112% | 98% | 107% |
| 20250307 | 890 | 904 | 885 | 895 | 13,200 | 3 | 100% | 101% | 660% | ▲▲▲ | 100% | 106% | 110% | 98% | 107% |
| 20250310 | 901 | 903 | 899 | 900 | 1,700 | 5 | 101% | 100% | 13% | ▲▲▲▲ | 100% | 108% | 111% | 99% | 108% |
| 20250311 | 892 | 900 | 887 | 891 | 3,900 | -9 | 99% | 100% | 229% | ▼ | 104% | 106% | 110% | 98% | 107% |
| 20250312 | 901 | 952 | 901 | 940 | 24,400 | 49 | 105% | 104% | 626% | ▲ | 101% | 100% | 105% | 100% | 110% |
| 20250313 | 948 | 953 | 933 | 953 | 4,100 | 13 | 101% | 101% | 17% | ▲▲ | 100% | 101% | 104% | 100% | 112% |
| 20250314 | 951 | 955 | 945 | 955 | 6,400 | 2 | 100% | 100% | 156% | ▲▲▲ | 100% | 101% | 101% | 100% | 108% |
| 20250317 | 961 | 964 | 956 | 959 | 7,500 | 4 | 100% | 100% | 117% | ▲▲▲▲ | 99% | 102% | 100% | 100% | 108% |
| 20250318 | 955 | 955 | 916 | 948 | 13,100 | -11 | 99% | 99% | 175% | ▼ | 100% | 103% | 99% | 99% | 107% |
| 20250319 | 945 | 945 | 927 | 943 | 5,500 | -5 | 99% | 100% | 42% | ▼▼ | 101% | 104% | 98% | 98% | 107% |
| 20250321 | 946 | 959 | 935 | 959 | 7,200 | 16 | 102% | 101% | 131% | ▲ | 100% | 102% | 96% | 100% | 108% |
| 20250324 | 970 | 971 | 965 | 970 | 5,800 | 11 | 101% | 100% | 81% | ▲▲ | 99% | 102% | 96% | 100% | 110% |
| 20250325 | 970 | 971 | 944 | 956 | 15,300 | -14 | 99% | 99% | 264% | ▼ | 100% | 102% | 96% | 99% | 108% |
| 20250326 | 970 | 974 | 965 | 974 | 6,500 | 18 | 102% | 100% | 42% | ▲ | 102% | 101% | 97% | 100% | 110% |
| 20250327 | 964 | 1,042 | 952 | 985 | 18,500 | 11 | 101% | 102% | 285% | ▲▲ | 101% | 99% | 96% | 100% | 111% |
| 20250328 | 965 | 1,000 | 965 | 975 | 8,700 | -10 | 99% | 101% | 47% | ▼ | 102% | 97% | 96% | 99% | 110% |
| 20250331 | 973 | 999 | 944 | 993 | 7,300 | 18 | 102% | 102% | 84% | ▲ | 97% | 88% | 93% | 100% | 112% |
| 20250401 | 999 | 1,001 | 962 | 972 | 4,600 | -21 | 98% | 97% | 63% | ▼ | 99% | 89% | 97% | 98% | 109% |
| 20250402 | 964 | 966 | 944 | 954 | 6,300 | -18 | 98% | 99% | 137% | ▼▼ | 101% | 95% | 100% | 96% | 107% |
| 20250403 | 929 | 970 | 915 | 940 | 15,200 | -14 | 99% | 101% | 241% | ▼▼▼ | 97% | 99% | 0% | 95% | 105% |
| 20250404 | 910 | 914 | 842 | 879 | 28,200 | -61 | 94% | 97% | 186% | ▼▼▼▼ | 99% | 106% | 0% | 89% | 100% |
| 20250408 | 850 | 854 | 828 | 839 | 15,300 | -40 | 95% | 99% | 54% | ▼▼▼▼▼ | 100% | 108% | 0% | 84% | 100% |
| 20250409 | 854 | 857 | 810 | 857 | 18,600 | 18 | 102% | 100% | 122% | ▲ | 96% | 101% | 0% | 86% | 102% |
| 20250410 | 917 | 917 | 860 | 881 | 7,400 | 24 | 103% | 96% | 40% | ▲▲ | 106% | 109% | 0% | 89% | 105% |
| 20250411 | 851 | 904 | 847 | 904 | 6,000 | 23 | 103% | 106% | 81% | ▲▲▲ | 99% | 102% | 0% | 91% | 108% |
| 20250414 | 910 | 923 | 895 | 901 | 13,400 | -3 | 100% | 99% | 223% | ▼ | 103% | 103% | 0% | 91% | 107% |
| 20250415 | 902 | 931 | 902 | 926 | 24,100 | 25 | 103% | 103% | 180% | ▲ | 99% | 0% | 0% | 93% | 110% |
| 20250416 | 932 | 932 | 891 | 925 | 23,000 | -1 | 100% | 99% | 95% | ▼ | 98% | 0% | 0% | 93% | 110% |
| 20250417 | 925 | 925 | 900 | 911 | 12,600 | -14 | 98% | 98% | 55% | ▼▼ | 101% | 0% | 0% | 92% | 109% |
| 20250418 | 920 | 932 | 919 | 931 | 11,200 | 20 | 102% | 101% | 89% | ▲ | % | % | % | 94% | 111% |
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 | 500 | 108,000 | 0 | 39,000 | 500 | 69,000 |
| 2025-04-04 | 900 | 107,100 | 0 | 40,200 | 900 | 66,900 |
| 2025-03-28 | 2,800 | 105,700 | 0 | 40,100 | 2,800 | 65,600 |
| 2025-03-21 | 2,000 | 113,100 | 0 | 44,400 | 2,000 | 68,700 |
| 2025-03-14 | 2,600 | 112,800 | 0 | 41,500 | 2,600 | 71,300 |
| 2025-03-07 | 1,000 | 104,400 | 0 | 39,400 | 1,000 | 65,000 |
| 2025-02-28 | 1,400 | 108,700 | 0 | 40,200 | 1,400 | 68,500 |
| 2025-02-21 | 1,900 | 115,700 | 0 | 43,600 | 1,900 | 72,100 |
| 2025-02-14 | 1,700 | 113,900 | 0 | 44,300 | 1,700 | 69,600 |
| 2025-02-07 | 900 | 118,600 | 0 | 34,900 | 900 | 83,700 |
| 2025-01-31 | 800 | 112,800 | 0 | 29,500 | 800 | 83,300 |
| 2025-01-24 | 1,100 | 109,700 | 0 | 27,400 | 1,100 | 82,300 |
| 2025-01-17 | 1,100 | 110,700 | 0 | 26,500 | 1,100 | 84,200 |
| 2025-01-10 | 1,100 | 121,000 | 0 | 25,600 | 1,100 | 95,400 |
| 2024-12-27 | 1,300 | 115,400 | 0 | 25,300 | 1,300 | 90,100 |
| 2024-12-20 | 1,500 | 119,300 | 0 | 25,400 | 1,500 | 93,900 |
| 2024-12-13 | 2,000 | 115,700 | 0 | 26,100 | 2,000 | 89,600 |
| 2024-12-06 | 1,700 | 120,200 | 0 | 26,100 | 1,700 | 94,100 |
| 2024-11-29 | 1,100 | 117,300 | 0 | 26,500 | 1,100 | 90,800 |
| 2024-11-22 | 1,400 | 118,000 | 0 | 25,300 | 1,400 | 92,700 |
| 2024-11-15 | 1,500 | 116,100 | 0 | 23,300 | 1,500 | 92,800 |
| 2024-11-08 | 500 | 91,100 | 0 | 28,600 | 500 | 62,500 |
| 2024-11-01 | 500 | 91,200 | 0 | 28,600 | 500 | 62,600 |
| 2024-10-25 | 400 | 92,800 | 0 | 28,000 | 400 | 64,800 |
| 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 |
|---|---|---|---|
| 20250212 | 16:00 | ＣＳＳＨＤ | 2025年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | ＣＳＳＨＤ | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | ＣＳＳＨＤ | 剰余金の配当（創業40 周年記念配当を含む期末配当）に関するお知らせ |
| 20241112 | 16:00 | ＣＳＳＨＤ | 株式報酬制度の改定に関するお知らせ |
| 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 | 2025-04-19 10:21:18 |
| 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 |