| 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 | 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% | 102% | 90% | 103% |
| 20241007 | 852 | 868 | 852 | 868 | 3,900 | 24 | 103% | 102% | 195% | ▲ | 100% | 100% | 101% | 93% | 106% |
| 20241008 | 858 | 867 | 854 | 862 | 2,000 | -6 | 99% | 100% | 51% | ▼ | 99% | 99% | 101% | 92% | 105% |
| 20241009 | 862 | 862 | 851 | 851 | 1,000 | -11 | 99% | 99% | 50% | ▼▼ | 98% | 102% | 101% | 91% | 104% |
| 20241010 | 858 | 858 | 837 | 838 | 4,000 | -13 | 98% | 98% | 400% | ▼▼▼ | 101% | 104% | 105% | 90% | 102% |
| 20241011 | 839 | 848 | 839 | 848 | 600 | 10 | 101% | 101% | 15% | ▲ | 101% | 102% | 108% | 91% | 102% |
| 20241015 | 848 | 854 | 843 | 854 | 2,100 | 6 | 101% | 101% | 350% | ▲▲ | 100% | 101% | 107% | 91% | 103% |
| 20241016 | 858 | 858 | 822 | 855 | 4,900 | 1 | 100% | 100% | 233% | ▲▲▲ | 102% | 101% | 108% | 92% | 103% |
| 20241017 | 852 | 884 | 852 | 871 | 5,500 | 16 | 102% | 102% | 112% | ▲▲▲▲ | 99% | 98% | 106% | 95% | 105% |
| 20241018 | 868 | 868 | 854 | 857 | 1,500 | -14 | 98% | 99% | 27% | ▼ | 100% | 98% | 106% | 94% | 104% |
| 20241021 | 861 | 870 | 861 | 864 | 3,200 | 7 | 101% | 100% | 213% | ▲ | 99% | 94% | 106% | 94% | 104% |
| 20241022 | 863 | 863 | 857 | 857 | 700 | -7 | 99% | 99% | 22% | ▼ | 98% | 98% | 105% | 94% | 104% |
| 20241023 | 872 | 872 | 854 | 854 | 1,700 | -3 | 100% | 98% | 243% | ▼▼ | 99% | 102% | 108% | 95% | 103% |
| 20241024 | 851 | 855 | 842 | 842 | 2,500 | -12 | 99% | 99% | 147% | ▼▼▼ | 97% | 105% | 111% | 94% | 102% |
| 20241025 | 828 | 832 | 793 | 803 | 10,100 | -39 | 95% | 97% | 404% | ▼▼▼▼ | 103% | 110% | 116% | 91% | 100% |
| 20241028 | 790 | 824 | 790 | 815 | 2,500 | 12 | 101% | 103% | 25% | ▲ | 104% | 106% | 98% | 94% | 101% |
| 20241029 | 820 | 853 | 820 | 853 | 3,500 | 38 | 105% | 104% | 140% | ▲▲ | 101% | 101% | 94% | 98% | 106% |
| 20241030 | 858 | 875 | 858 | 867 | 9,000 | 14 | 102% | 101% | 257% | ▲▲▲ | 99% | 99% | 92% | 100% | 108% |
| 20241031 | 876 | 876 | 865 | 865 | 700 | -2 | 100% | 99% | 8% | ▼ | 99% | 99% | 92% | 99% | 108% |
| 20241101 | 873 | 873 | 865 | 866 | 2,100 | 1 | 100% | 99% | 300% | ▲ | 100% | 101% | 92% | 99% | 108% |
| 20241105 | 865 | 873 | 865 | 867 | 600 | 1 | 100% | 100% | 29% | ▲▲ | 100% | 106% | 92% | 100% | 108% |
| 20241106 | 868 | 872 | 865 | 865 | 3,400 | -2 | 100% | 100% | 567% | ▼ | 99% | 106% | 92% | 99% | 108% |
| 20241107 | 866 | 867 | 849 | 854 | 5,900 | -11 | 99% | 99% | 174% | ▼▼ | 101% | 93% | 93% | 98% | 106% |
| 20241108 | 860 | 870 | 860 | 865 | 1,900 | 11 | 101% | 101% | 32% | ▲ | 100% | 92% | 91% | 99% | 108% |
| 20241111 | 875 | 882 | 868 | 877 | 14,800 | 12 | 101% | 100% | 779% | ▲▲ | 103% | 90% | 90% | 100% | 109% |
| 20241112 | 892 | 940 | 891 | 916 | 36,500 | 39 | 104% | 103% | 247% | ▲▲▲ | 99% | 98% | 99% | 100% | 114% |
| 20241113 | 811 | 831 | 800 | 803 | 65,300 | -113 | 88% | 99% | 179% | ▼ | 99% | 98% | 99% | 88% | 100% |
| 20241114 | 809 | 824 | 789 | 804 | 35,100 | 1 | 100% | 99% | 54% | ▲ | 102% | 100% | 100% | 88% | 100% |
| 20241115 | 790 | 802 | 785 | 802 | 8,400 | -2 | 100% | 102% | 24% | ▼ | 100% | 98% | 99% | 88% | 100% |
| 20241118 | 800 | 800 | 785 | 797 | 7,700 | -5 | 99% | 100% | 92% | ▼▼ | 99% | 97% | 99% | 87% | 100% |
| 20241119 | 797 | 797 | 780 | 790 | 4,900 | -7 | 99% | 99% | 64% | ▼▼▼ | 100% | 98% | 100% | 86% | 100% |
| 20241120 | 787 | 793 | 785 | 788 | 900 | -2 | 100% | 100% | 18% | ▼▼▼▼ | 100% | 98% | 100% | 86% | 100% |
| 20241121 | 787 | 787 | 778 | 785 | 4,600 | -3 | 100% | 100% | 511% | ▼▼▼▼▼ | 98% | 101% | 100% | 86% | 100% |
| 20241122 | 789 | 789 | 776 | 777 | 3,600 | -8 | 99% | 98% | 78% | ▼▼▼▼▼▼ | 99% | 103% | 102% | 85% | 100% |
| 20241125 | 773 | 773 | 750 | 768 | 11,500 | -9 | 99% | 99% | 319% | ▼▼▼▼▼▼▼ | 99% | 103% | 102% | 84% | 100% |
| 20241126 | 768 | 768 | 751 | 761 | 20,700 | -7 | 99% | 99% | 180% | ▼▼▼▼▼▼▼▼ | 102% | 104% | 103% | 83% | 100% |
| 20241127 | 761 | 777 | 761 | 774 | 7,500 | 13 | 102% | 102% | 36% | ▲ | 103% | 102% | 101% | 84% | 102% |
| 20241128 | 778 | 800 | 774 | 800 | 15,400 | 26 | 103% | 103% | 205% | ▲▲ | 99% | 99% | 99% | 87% | 105% |
| 20241129 | 795 | 798 | 785 | 789 | 3,800 | -11 | 99% | 99% | 25% | ▼ | 100% | 99% | 99% | 86% | 104% |
| 20241202 | 790 | 795 | 785 | 788 | 1,700 | -1 | 100% | 100% | 45% | ▼▼ | 99% | 99% | 98% | 86% | 104% |
| 20241203 | 800 | 800 | 779 | 790 | 28,800 | 2 | 100% | 99% | 1694% | ▲ | 99% | 99% | 98% | 86% | 104% |
| 20241204 | 796 | 796 | 781 | 789 | 18,500 | -1 | 100% | 99% | 64% | ▼ | 100% | 100% | 100% | 86% | 104% |
| 20241205 | 784 | 784 | 778 | 784 | 2,200 | -5 | 99% | 100% | 12% | ▼▼ | 100% | 101% | 99% | 86% | 103% |
| 20241206 | 779 | 783 | 771 | 777 | 8,500 | -7 | 99% | 100% | 386% | ▼▼▼ | 102% | 102% | 0% | 85% | 102% |
| 20241209 | 773 | 792 | 773 | 789 | 5,900 | 12 | 102% | 102% | 69% | ▲ | 99% | 100% | 0% | 86% | 104% |
| 20241210 | 788 | 788 | 773 | 780 | 2,500 | -9 | 99% | 99% | 42% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241211 | 780 | 783 | 778 | 783 | 1,200 | 3 | 100% | 100% | 48% | ▲ | 98% | 99% | 0% | 97% | 103% |
| 20241212 | 787 | 787 | 766 | 775 | 15,900 | -8 | 99% | 98% | 1325% | ▼ | 102% | 102% | 0% | 97% | 102% |
| 20241213 | 771 | 786 | 769 | 786 | 8,300 | 11 | 101% | 102% | 52% | ▲ | 97% | 99% | 0% | 98% | 103% |
| 20241216 | 794 | 794 | 766 | 771 | 10,700 | -15 | 98% | 97% | 129% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 770 | 790 | 767 | 769 | 8,800 | -2 | 100% | 100% | 82% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 775 | 783 | 775 | 783 | 1,800 | 14 | 102% | 101% | 20% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 773 | 785 | 771 | 784 | 3,000 | 1 | 100% | 101% | 167% | ▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 781 | 783 | 772 | 772 | 9,700 | -12 | 98% | 99% | 323% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:28:57 |
| 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 |