| 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 | 1,278 | 1,293 | 1,277 | 1,284 | 2,600 | -9 | 99% | 100% | 163% | ▼ | 100% | 98% | 131% | 99% | 102% |
| 20240726 | 1,285 | 1,290 | 1,285 | 1,290 | 1,800 | 6 | 100% | 100% | 69% | ▲ | 99% | 97% | 130% | 100% | 102% |
| 20240729 | 1,291 | 1,291 | 1,279 | 1,281 | 1,800 | -9 | 99% | 99% | 100% | ▼ | 97% | 97% | 131% | 99% | 102% |
| 20240730 | 1,278 | 1,278 | 1,241 | 1,241 | 24,200 | -40 | 97% | 97% | 1344% | ▼▼ | 101% | 94% | 135% | 96% | 100% |
| 20240731 | 1,242 | 1,253 | 1,242 | 1,253 | 2,800 | 12 | 101% | 101% | 12% | ▲ | 100% | 96% | 134% | 97% | 101% |
| 20240801 | 1,255 | 1,259 | 1,247 | 1,251 | 2,200 | -2 | 100% | 100% | 79% | ▼ | 99% | 96% | 134% | 97% | 101% |
| 20240802 | 1,251 | 1,251 | 1,241 | 1,242 | 3,900 | -9 | 99% | 99% | 177% | ▼▼ | 90% | 121% | 136% | 96% | 100% |
| 20240805 | 1,232 | 1,232 | 1,111 | 1,111 | 7,700 | -131 | 89% | 90% | 197% | ▼▼▼ | 102% | 146% | 146% | 86% | 100% |
| 20240806 | 1,150 | 1,190 | 1,150 | 1,168 | 3,600 | 57 | 105% | 102% | 47% | ▲ | 103% | 144% | 144% | 90% | 105% |
| 20240807 | 1,168 | 1,205 | 1,168 | 1,201 | 1,100 | 33 | 103% | 103% | 31% | ▲▲ | 99% | 140% | 140% | 93% | 108% |
| 20240808 | 1,201 | 1,201 | 1,190 | 1,191 | 3,400 | -10 | 99% | 99% | 309% | ▼ | 100% | 112% | 113% | 92% | 107% |
| 20240809 | 1,491 | 1,491 | 1,491 | 1,491 | 9,000 | 300 | 125% | 100% | 265% | ▲ | 100% | 100% | 100% | 100% | 134% |
| 20240813 | 1,676 | 1,677 | 1,676 | 1,677 | 183,300 | 186 | 112% | 100% | 2037% | ▲▲ | 100% | 100% | 100% | 100% | 151% |
| 20240814 | 1,677 | 1,677 | 1,676 | 1,676 | 96,400 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 100% | 100% | 151% |
| 20240815 | 1,676 | 1,677 | 1,676 | 1,677 | 133,100 | 1 | 100% | 100% | 138% | ▲ | 100% | 100% | 100% | 100% | 151% |
| 20240816 | 1,676 | 1,678 | 1,676 | 1,677 | 76,200 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240819 | 1,677 | 1,677 | 1,676 | 1,677 | 26,500 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240820 | 1,677 | 1,677 | 1,676 | 1,676 | 131,700 | -1 | 100% | 100% | 497% | ▼ | 100% | 100% | 100% | 100% | 151% |
| 20240821 | 1,677 | 1,678 | 1,676 | 1,677 | 35,900 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 100% | 100% | 151% |
| 20240822 | 1,677 | 1,678 | 1,677 | 1,677 | 21,300 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240823 | 1,677 | 1,678 | 1,677 | 1,677 | 15,500 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240826 | 1,676 | 1,677 | 1,676 | 1,676 | 22,300 | -1 | 100% | 100% | 144% | ▼ | 100% | 100% | 100% | 100% | 151% |
| 20240827 | 1,676 | 1,677 | 1,676 | 1,676 | 81,600 | 0 | 100% | 100% | 366% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240828 | 1,677 | 1,677 | 1,676 | 1,676 | 67,100 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240829 | 1,677 | 1,677 | 1,676 | 1,676 | 50,800 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240830 | 1,677 | 1,677 | 1,676 | 1,676 | 61,900 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 100% | 100% | 151% |
| 20240902 | 1,676 | 1,677 | 1,676 | 1,677 | 17,700 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 100% | 100% | 151% |
| 20240903 | 1,677 | 1,677 | 1,676 | 1,677 | 48,900 | 0 | 100% | 100% | 276% | -- | 100% | 100% | 100% | 100% | 144% |
| 20240904 | 1,677 | 1,678 | 1,677 | 1,678 | 16,300 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 100% | 141% |
| 20240905 | 1,677 | 1,677 | 1,677 | 1,677 | 8,900 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 100% | 100% | 141% |
| 20240906 | 1,677 | 1,678 | 1,677 | 1,678 | 15,700 | 1 | 100% | 100% | 176% | ▲ | 100% | 100% | 100% | 100% | 113% |
| 20240909 | 1,677 | 1,678 | 1,677 | 1,677 | 24,200 | -1 | 100% | 100% | 154% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240910 | 1,677 | 1,678 | 1,677 | 1,677 | 14,300 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240911 | 1,677 | 1,677 | 1,677 | 1,677 | 8,300 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240912 | 1,677 | 1,678 | 1,677 | 1,677 | 7,300 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240913 | 1,678 | 1,678 | 1,677 | 1,677 | 15,400 | 0 | 100% | 100% | 211% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240917 | 1,677 | 1,679 | 1,677 | 1,678 | 53,600 | 1 | 100% | 100% | 348% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240918 | 1,678 | 1,679 | 1,675 | 1,678 | 53,500 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240919 | 1,678 | 1,679 | 1,678 | 1,678 | 40,900 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240920 | 1,677 | 1,677 | 1,666 | 1,675 | 39,100 | -3 | 100% | 100% | 96% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240924 | 1,668 | 1,670 | 1,664 | 1,668 | 27,500 | -7 | 100% | 100% | 70% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240925 | 1,667 | 1,670 | 1,667 | 1,670 | 9,400 | 2 | 100% | 100% | 34% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240926 | 1,672 | 1,672 | 1,665 | 1,665 | 24,200 | -5 | 100% | 100% | 257% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240927 | 1,668 | 1,671 | 1,667 | 1,671 | 15,200 | 6 | 100% | 100% | 63% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240930 | 1,669 | 1,670 | 1,669 | 1,670 | 5,400 | -1 | 100% | 100% | 36% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241001 | 1,670 | 1,673 | 1,669 | 1,673 | 10,500 | 3 | 100% | 100% | 194% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241002 | 1,672 | 1,674 | 1,672 | 1,672 | 3,800 | -1 | 100% | 100% | 36% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241003 | 1,673 | 1,674 | 1,670 | 1,673 | 5,300 | 1 | 100% | 100% | 139% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241004 | 1,672 | 1,674 | 1,672 | 1,673 | 1,600 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 1,673 | 1,674 | 1,671 | 1,671 | 16,900 | -2 | 100% | 100% | 1056% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 1,672 | 1,672 | 1,671 | 1,672 | 4,600 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 1,671 | 1,672 | 1,671 | 1,671 | 5,500 | -1 | 100% | 100% | 120% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 1,672 | 1,673 | 1,671 | 1,673 | 5,500 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 1,671 | 1,673 | 1,671 | 1,673 | 1,400 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 1,670 | 1,671 | 1,670 | 1,670 | 1,200 | -3 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 1,671 | 1,672 | 1,671 | 1,671 | 2,700 | 1 | 100% | 100% | 225% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 1,671 | 1,672 | 1,671 | 1,672 | 500 | 1 | 100% | 100% | 19% | ▲▲ | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 1,672 | 1,673 | 1,672 | 1,672 | 2,400 | 0 | 100% | 100% | 480% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 1,672 | 1,673 | 1,672 | 1,673 | 3,400 | 1 | 100% | 100% | 142% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 1,672 | 1,673 | 1,672 | 1,673 | 5,200 | 0 | 100% | 100% | 153% | -- | % | % | % | 100% | 100% |
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 | 600 | 0 | 200 | 400 | 400 |
| 2024-10-11 | 500 | 600 | 0 | 200 | 500 | 400 |
| 2024-10-04 | 500 | 2,300 | 0 | 0 | 500 | 2,300 |
| 2024-09-27 | 500 | 5,300 | 0 | 3,200 | 500 | 2,100 |
| 2024-09-20 | 500 | 1,500 | 0 | 0 | 500 | 1,500 |
| 2024-09-13 | 500 | 100 | 0 | 0 | 500 | 100 |
| 2024-09-06 | 1,000 | 100 | 0 | 0 | 1,000 | 100 |
| 2024-08-30 | 1,000 | 3,400 | 0 | 1,200 | 1,000 | 2,200 |
| 2024-08-23 | 1,100 | 6,400 | 0 | 0 | 1,100 | 6,400 |
| 2024-08-16 | 1,200 | 1,600 | 0 | 100 | 1,200 | 1,500 |
| 2024-08-09 | 1,500 | 4,600 | 0 | 2,300 | 1,500 | 2,300 |
| 2024-08-02 | 1,700 | 2,400 | 0 | 1,500 | 1,700 | 900 |
| 2024-07-26 | 2,900 | 800 | 0 | 100 | 2,900 | 700 |
| 2024-07-19 | 3,300 | 700 | 0 | 100 | 3,300 | 600 |
| 2024-07-12 | 3,500 | 1,400 | 0 | 200 | 3,500 | 1,200 |
| 2024-07-05 | 3,500 | 1,300 | 0 | 200 | 3,500 | 1,100 |
| 2024-06-28 | 4,100 | 1,500 | 0 | 400 | 4,100 | 1,100 |
| 2024-06-21 | 9,200 | 5,700 | 1,400 | 300 | 7,800 | 5,400 |
| 2024-06-14 | 4,600 | 6,300 | 1,000 | 800 | 3,600 | 5,500 |
| 2024-06-07 | 4,300 | 7,600 | 1,000 | 700 | 3,300 | 6,900 |
| 2024-05-31 | 2,700 | 7,900 | 0 | 500 | 2,700 | 7,400 |
| 2024-05-24 | 1,600 | 8,000 | 0 | 600 | 1,600 | 7,400 |
| 2024-05-17 | 1,500 | 9,100 | 0 | 600 | 1,500 | 8,500 |
| 2024-05-10 | 1,300 | 11,100 | 0 | 1,600 | 1,300 | 9,500 |
| 2024-05-02 | 1,700 | 24,200 | 0 | 3,700 | 1,700 | 20,500 |
| 2024-04-26 | 1,800 | 20,900 | 0 | 2,500 | 1,800 | 18,400 |
| 2024-04-19 | 1,600 | 9,700 | 0 | 2,400 | 1,600 | 7,300 |
| 2024-04-12 | 1,800 | 9,600 | 0 | 2,200 | 1,800 | 7,400 |
| 2024-04-05 | 2,600 | 8,800 | 0 | 1,100 | 2,600 | 7,700 |
| 2024-03-29 | 1,500 | 9,300 | 0 | 1,200 | 1,500 | 8,100 |
| 2024-03-22 | 1,500 | 10,100 | 0 | 1,000 | 1,500 | 9,100 |
| 2024-03-15 | 1,400 | 10,200 | 0 | 1,000 | 1,400 | 9,200 |
| 2024-03-08 | 1,600 | 10,100 | 0 | 1,000 | 1,600 | 9,100 |
| 2024-03-01 | 1,400 | 9,100 | 0 | 1,000 | 1,400 | 8,100 |
| 2024-02-22 | 1,400 | 9,400 | 0 | 1,300 | 1,400 | 8,100 |
| 2024-02-16 | 1,500 | 9,200 | 0 | 2,000 | 1,500 | 7,200 |
| 2024-02-09 | 1,700 | 9,500 | 0 | 1,700 | 1,700 | 7,800 |
| 2024-02-02 | 1,700 | 7,500 | 0 | 1,400 | 1,700 | 6,100 |
| 2024-01-26 | 2,000 | 8,300 | 0 | 200 | 2,000 | 8,100 |
| 2024-01-19 | 1,800 | 5,500 | 0 | 400 | 1,800 | 5,100 |
| 2024-01-12 | 1,600 | 5,400 | 0 | 300 | 1,600 | 5,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 17:00 | ＣＤＧ | 株式会社CLホールディングスによる株式会社CDGの株式交換による完全子会社化に関するお知らせ |
| 20240925 | 15:00 | ＣＤＧ | 株式会社CLホールディングスによる当社株式に対する公開買付けの結果並びに 親会社及びその他の関係会社の異動に関するお知らせ |
| 20240912 | 15:00 | ＣＤＧ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240808 | 17:00 | ＣＤＧ | 当社のその他の関係会社である株式会社 CL ホールディングスによる 当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨に関するお知らせ |
| 20240808 | 17:00 | ＣＤＧ | 2024年12月期配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ |
| 20240808 | 17:00 | ＣＤＧ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240712 | 17:30 | ＣＤＧ | 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240508 | 15:00 | ＣＤＧ | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240326 | 15:00 | ＣＤＧ | 役員人事に関するお知らせ |
| 20240326 | 15:00 | ＣＤＧ | 支配株主等に関する事項について |
| 20240221 | 15:00 | ＣＤＧ | 定款の一部変更に関するお知らせ |
| 20240221 | 15:00 | ＣＤＧ | 監査役候補者の選任に関するお知らせ |
| 20240208 | 15:00 | ＣＤＧ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | ＣＤＧ | 剰余金の配当に関するお知らせ |
| 20240131 | 18:00 | ＣＤＧ | 役員人事に関するお知らせ |
| 20240124 | 19:10 | ＣＤＧ | 福岡営業所の移転に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2487 | 1 | 株式会社CDG | 2024-10-23 07:25:08 |
| 2487 | 2 | 株式手続きのご案内 | 株式会社CDG | 2024-06-14 09:57:53 |
| 2487 | 2 | 電子公告 | 株式会社CDG | 2024-06-14 09:57:52 |
| 2487 | 2 | 配当について | 株式会社CDG | 2024-06-14 09:57:51 |
| 2487 | 2 | 当社の株式情報 | 株式会社CDG | 2024-06-14 09:57:49 |
| 2487 | 2 | ディスクロージャーポリシー | 株式会社CDG | 2024-06-14 09:57:48 |
| 2487 | 2 | IRカレンダー | 株式会社CDG | 2024-06-14 09:57:47 |
| 2487 | 2 | 財務ハイライト | 株式会社CDG | 2024-06-14 09:57:46 |
| 2487 | 2 | よくあるご質問 | 株式会社CDG | 2024-06-14 09:57:45 |
| 2487 | 2 | 株主優待について | 株式会社CDG | 2024-06-14 09:57:44 |