| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 448 | 448 | 444 | 444 | 5,400 | -1 | 100% | 99% | 225% | ▼ | 100% | 102% | 105% | 92% | 100% |
| 20250311 | 443 | 449 | 443 | 445 | 2,900 | 1 | 100% | 100% | 54% | ▲ | 100% | 102% | 104% | 92% | 101% |
| 20250312 | 445 | 447 | 445 | 447 | 1,900 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 104% | 93% | 101% |
| 20250313 | 446 | 448 | 446 | 448 | 800 | 1 | 100% | 100% | 42% | ▲▲▲ | 100% | 101% | 103% | 93% | 101% |
| 20250314 | 449 | 449 | 445 | 448 | 2,300 | 0 | 100% | 100% | 288% | -- | 101% | 100% | 103% | 93% | 101% |
| 20250317 | 450 | 455 | 449 | 453 | 3,800 | 5 | 101% | 101% | 165% | ▲ | 99% | 100% | 100% | 94% | 102% |
| 20250318 | 455 | 455 | 451 | 451 | 3,700 | -2 | 100% | 99% | 97% | ▼ | 100% | 101% | 100% | 93% | 102% |
| 20250319 | 451 | 453 | 451 | 452 | 1,200 | 1 | 100% | 100% | 32% | ▲ | 99% | 100% | 99% | 94% | 102% |
| 20250321 | 454 | 454 | 448 | 450 | 6,000 | -2 | 100% | 99% | 500% | ▼ | 99% | 102% | 99% | 93% | 102% |
| 20250324 | 454 | 455 | 448 | 450 | 8,300 | 0 | 100% | 99% | 138% | -- | 100% | 102% | 100% | 93% | 102% |
| 20250325 | 452 | 453 | 450 | 453 | 1,700 | 3 | 101% | 100% | 20% | ▲ | 100% | 102% | 99% | 94% | 102% |
| 20250326 | 455 | 455 | 454 | 454 | 1,700 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 102% | 100% | 94% | 103% |
| 20250327 | 452 | 455 | 451 | 454 | 5,200 | 0 | 100% | 100% | 306% | -- | 102% | 101% | 99% | 100% | 103% |
| 20250328 | 454 | 462 | 451 | 462 | 7,600 | 8 | 102% | 102% | 146% | ▲ | 98% | 98% | 97% | 100% | 105% |
| 20250331 | 464 | 464 | 454 | 454 | 3,700 | -8 | 98% | 98% | 49% | ▼ | 101% | 98% | 98% | 98% | 103% |
| 20250401 | 460 | 465 | 459 | 463 | 4,100 | 9 | 102% | 101% | 111% | ▲ | 100% | 96% | 98% | 100% | 105% |
| 20250402 | 459 | 460 | 455 | 457 | 6,200 | -6 | 99% | 100% | 151% | ▼ | 100% | 98% | 99% | 99% | 103% |
| 20250403 | 455 | 455 | 446 | 453 | 8,700 | -4 | 99% | 100% | 140% | ▼▼ | 101% | 101% | 101% | 98% | 102% |
| 20250404 | 447 | 455 | 446 | 451 | 4,800 | -2 | 100% | 101% | 55% | ▼▼▼ | 103% | 106% | 105% | 97% | 102% |
| 20250408 | 427 | 441 | 419 | 441 | 13,300 | -10 | 98% | 103% | 277% | ▼▼▼▼ | 99% | 103% | 102% | 95% | 100% |
| 20250409 | 438 | 438 | 432 | 434 | 3,000 | -7 | 98% | 99% | 23% | ▼▼▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20250410 | 442 | 448 | 438 | 444 | 8,000 | 10 | 102% | 100% | 267% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20250411 | 446 | 450 | 439 | 450 | 2,400 | 6 | 101% | 101% | 30% | ▲▲ | 100% | 99% | 99% | 97% | 104% |
| 20250414 | 451 | 454 | 442 | 451 | 5,000 | 1 | 100% | 100% | 208% | ▲▲▲ | 100% | 99% | 99% | 97% | 104% |
| 20250415 | 451 | 452 | 447 | 450 | 3,300 | -1 | 100% | 100% | 66% | ▼ | 99% | 100% | 99% | 97% | 104% |
| 20250416 | 450 | 451 | 447 | 447 | 2,100 | -3 | 99% | 99% | 64% | ▼▼ | 99% | 100% | 99% | 97% | 103% |
| 20250417 | 450 | 450 | 445 | 446 | 1,000 | -1 | 100% | 99% | 48% | ▼▼▼ | 100% | 100% | 104% | 96% | 103% |
| 20250418 | 448 | 448 | 444 | 446 | 1,700 | 0 | 100% | 100% | 170% | -- | 100% | 100% | 104% | 96% | 103% |
| 20250421 | 448 | 449 | 443 | 448 | 3,000 | 2 | 100% | 100% | 176% | ▲ | 100% | 100% | 104% | 97% | 103% |
| 20250422 | 448 | 450 | 444 | 450 | 2,500 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 99% | 103% | 97% | 104% |
| 20250423 | 450 | 450 | 448 | 448 | 2,700 | -2 | 100% | 100% | 108% | ▼ | 100% | 99% | 103% | 97% | 103% |
| 20250424 | 449 | 449 | 445 | 447 | 3,300 | -1 | 100% | 100% | 122% | ▼▼ | 100% | 100% | 104% | 97% | 103% |
| 20250425 | 448 | 448 | 447 | 447 | 400 | 0 | 100% | 100% | 12% | -- | 100% | 101% | 105% | 97% | 103% |
| 20250428 | 444 | 446 | 444 | 446 | 2,800 | -1 | 100% | 100% | 700% | ▼ | 100% | 100% | 104% | 96% | 103% |
| 20250430 | 447 | 447 | 446 | 446 | 1,000 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 104% | 96% | 103% |
| 20250501 | 446 | 446 | 445 | 445 | 2,100 | -1 | 100% | 100% | 210% | ▼ | 100% | 100% | 102% | 97% | 103% |
| 20250502 | 448 | 448 | 446 | 447 | 1,600 | 2 | 100% | 100% | 76% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250507 | 447 | 448 | 445 | 446 | 1,300 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250508 | 447 | 448 | 445 | 445 | 4,400 | -1 | 100% | 100% | 338% | ▼▼ | 100% | 100% | 103% | 99% | 103% |
| 20250509 | 445 | 448 | 445 | 446 | 4,000 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250512 | 446 | 446 | 445 | 446 | 1,700 | 0 | 100% | 100% | 43% | -- | 100% | 104% | 102% | 99% | 100% |
| 20250513 | 447 | 448 | 447 | 447 | 1,300 | 1 | 100% | 100% | 76% | ▲ | 100% | 104% | 102% | 99% | 100% |
| 20250514 | 447 | 448 | 447 | 447 | 1,400 | 0 | 100% | 100% | 108% | -- | 100% | 103% | 102% | 99% | 100% |
| 20250515 | 447 | 447 | 446 | 446 | 700 | -1 | 100% | 100% | 50% | ▼ | 100% | 102% | 103% | 99% | 100% |
| 20250516 | 445 | 447 | 445 | 446 | 1,600 | 0 | 100% | 100% | 229% | -- | 104% | 102% | 103% | 99% | 100% |
| 20250519 | 445 | 469 | 445 | 464 | 42,600 | 18 | 104% | 104% | 2663% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20250520 | 456 | 461 | 456 | 459 | 4,000 | -5 | 99% | 101% | 9% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250521 | 456 | 458 | 455 | 455 | 3,800 | -4 | 99% | 100% | 95% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20250522 | 456 | 456 | 454 | 454 | 1,400 | -1 | 100% | 100% | 37% | ▼▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20250523 | 454 | 455 | 454 | 454 | 1,200 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 0% | 98% | 102% |
| 20250526 | 455 | 457 | 453 | 455 | 2,100 | 1 | 100% | 100% | 175% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20250527 | 458 | 458 | 454 | 456 | 2,000 | 1 | 100% | 100% | 95% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20250528 | 456 | 456 | 451 | 453 | 2,600 | -3 | 99% | 99% | 130% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250529 | 455 | 455 | 453 | 454 | 2,100 | 1 | 100% | 100% | 81% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 454 | 456 | 454 | 456 | 900 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20250602 | 455 | 455 | 453 | 453 | 1,100 | -3 | 99% | 100% | 122% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250603 | 453 | 453 | 450 | 453 | 1,500 | 0 | 100% | 100% | 136% | -- | 101% | 0% | 0% | 98% | 102% |
| 20250604 | 451 | 457 | 451 | 457 | 3,300 | 4 | 101% | 101% | 220% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 457 | 458 | 453 | 456 | 3,400 | -1 | 100% | 100% | 103% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 455 | 455 | 453 | 453 | 1,600 | -3 | 99% | 100% | 47% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 23,600 | 0 | 20,900 | 0 | 2,700 |
| 2025-05-23 | 0 | 23,100 | 0 | 20,900 | 0 | 2,200 |
| 2025-05-16 | 0 | 24,000 | 0 | 20,100 | 0 | 3,900 |
| 2025-05-09 | 0 | 24,500 | 0 | 20,500 | 0 | 4,000 |
| 2025-05-02 | 0 | 25,400 | 0 | 20,900 | 0 | 4,500 |
| 2025-04-25 | 0 | 24,500 | 0 | 20,200 | 0 | 4,300 |
| 2025-04-18 | 0 | 24,100 | 0 | 18,700 | 0 | 5,400 |
| 2025-04-11 | 0 | 20,800 | 0 | 14,100 | 0 | 6,700 |
| 2025-04-04 | 0 | 29,400 | 0 | 20,000 | 0 | 9,400 |
| 2025-03-28 | 0 | 23,600 | 0 | 10,700 | 0 | 12,900 |
| 2025-03-21 | 0 | 16,000 | 0 | 5,700 | 0 | 10,300 |
| 2025-03-14 | 0 | 12,600 | 0 | 5,000 | 0 | 7,600 |
| 2025-03-07 | 0 | 13,400 | 0 | 4,900 | 0 | 8,500 |
| 2025-02-28 | 0 | 12,300 | 0 | 3,300 | 0 | 9,000 |
| 2025-02-21 | 0 | 13,800 | 0 | 7,800 | 0 | 6,000 |
| 2025-02-14 | 0 | 17,700 | 0 | 10,600 | 0 | 7,100 |
| 2025-02-07 | 0 | 21,800 | 0 | 10,900 | 0 | 10,900 |
| 2025-01-31 | 0 | 30,700 | 0 | 10,800 | 0 | 19,900 |
| 2025-01-24 | 0 | 34,400 | 0 | 8,700 | 0 | 25,700 |
| 2025-01-17 | 0 | 39,700 | 0 | 9,600 | 0 | 30,100 |
| 2025-01-10 | 0 | 37,300 | 0 | 9,600 | 0 | 27,700 |
| 2024-12-27 | 0 | 43,100 | 0 | 9,800 | 0 | 33,300 |
| 2024-12-20 | 0 | 39,700 | 0 | 11,600 | 0 | 28,100 |
| 2024-12-13 | 0 | 37,900 | 0 | 11,100 | 0 | 26,800 |
| 2024-12-06 | 0 | 36,900 | 0 | 11,100 | 0 | 25,800 |
| 2024-11-29 | 0 | 32,000 | 0 | 10,200 | 0 | 21,800 |
| 2024-11-22 | 0 | 30,700 | 0 | 7,300 | 0 | 23,400 |
| 2024-11-15 | 0 | 27,700 | 0 | 7,300 | 0 | 20,400 |
| 2024-11-08 | 0 | 28,300 | 0 | 8,600 | 0 | 19,700 |
| 2024-11-01 | 0 | 27,000 | 0 | 8,900 | 0 | 18,100 |
| 2024-10-25 | 0 | 24,900 | 0 | 8,900 | 0 | 16,000 |
| 2024-10-18 | 0 | 25,400 | 0 | 9,400 | 0 | 16,000 |
| 2024-10-11 | 0 | 25,000 | 0 | 9,400 | 0 | 15,600 |
| 2024-10-04 | 0 | 28,600 | 0 | 11,300 | 0 | 17,300 |
| 2024-09-27 | 0 | 38,000 | 0 | 12,300 | 0 | 25,700 |
| 2024-09-20 | 0 | 32,700 | 0 | 9,800 | 0 | 22,900 |
| 2024-09-13 | 0 | 29,300 | 0 | 9,400 | 0 | 19,900 |
| 2024-09-06 | 0 | 28,300 | 0 | 8,900 | 0 | 19,400 |
| 2024-08-30 | 0 | 25,600 | 0 | 6,500 | 0 | 19,100 |
| 2024-08-23 | 0 | 25,300 | 0 | 6,300 | 0 | 19,000 |
| 2024-08-16 | 0 | 26,100 | 0 | 5,900 | 0 | 20,200 |
| 2024-08-09 | 0 | 24,300 | 0 | 5,600 | 0 | 18,700 |
| 2024-08-02 | 0 | 37,000 | 0 | 10,400 | 0 | 26,600 |
| 2024-07-26 | 0 | 26,200 | 0 | 12,900 | 0 | 13,300 |
| 2024-07-19 | 0 | 27,600 | 0 | 12,800 | 0 | 14,800 |
| 2024-07-12 | 0 | 27,400 | 0 | 12,900 | 0 | 14,500 |
| 2024-07-05 | 0 | 29,100 | 0 | 13,800 | 0 | 15,300 |
| 2024-06-28 | 0 | 29,000 | 0 | 13,100 | 0 | 15,900 |
| 2024-06-21 | 0 | 30,300 | 0 | 13,000 | 0 | 17,300 |
| 2024-06-14 | 0 | 36,600 | 0 | 13,000 | 0 | 23,600 |
| 2024-06-07 | 0 | 37,800 | 0 | 13,200 | 0 | 24,600 |
| 2024-05-31 | 0 | 39,400 | 0 | 13,100 | 0 | 26,300 |
| 2024-05-24 | 100 | 41,700 | 100 | 14,800 | 0 | 26,900 |
| 2024-05-17 | 0 | 43,200 | 0 | 16,300 | 0 | 26,900 |
| 2024-05-10 | 0 | 44,900 | 0 | 16,300 | 0 | 28,600 |
| 2024-05-02 | 0 | 43,800 | 0 | 17,500 | 0 | 26,300 |
| 2024-04-26 | 0 | 43,700 | 0 | 18,500 | 0 | 25,200 |
| 2024-04-19 | 0 | 43,900 | 0 | 19,300 | 0 | 24,600 |
| 2024-04-12 | 0 | 46,400 | 0 | 20,500 | 0 | 25,900 |
| 2024-04-05 | 2,300 | 40,900 | 2,300 | 14,600 | 0 | 26,300 |
| 2024-03-29 | 0 | 43,500 | 0 | 17,000 | 0 | 26,500 |
| 2024-03-22 | 0 | 44,500 | 0 | 17,900 | 0 | 26,600 |
| 2024-03-15 | 200 | 43,800 | 200 | 17,200 | 0 | 26,600 |
| 2024-03-08 | 0 | 42,200 | 0 | 17,300 | 0 | 24,900 |
| 2024-03-01 | 0 | 39,700 | 0 | 16,300 | 0 | 23,400 |
| 2024-02-22 | 0 | 37,000 | 0 | 11,200 | 0 | 25,800 |
| 2024-02-16 | 0 | 47,800 | 0 | 11,500 | 0 | 36,300 |
| 2024-02-09 | 0 | 61,600 | 0 | 14,400 | 0 | 47,200 |
| 2024-02-02 | 0 | 78,600 | 0 | 26,600 | 0 | 52,000 |
| 2024-01-26 | 0 | 86,900 | 0 | 24,800 | 0 | 62,100 |
| 2024-01-19 | 0 | 98,800 | 0 | 24,000 | 0 | 74,800 |
| 2024-01-12 | 0 | 86,100 | 0 | 23,900 | 0 | 62,200 |
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 |
|---|---|---|---|
| 2789 | 1 | 株式会社カルラ | 2025-06-06 16:27:39 |
| 2789 | 2 | 当社定時株主総会における新型コロナウィルス感染拡大防止への対応について | 2024-06-21 12:47:51 |
| 2789 | 2 | 2020年定時株主総会招集通知 | 2024-06-21 12:47:48 |
| 2789 | 2 | 当社「株主ご優待券」の偽造品に関するご注意 | 2024-06-21 12:47:47 |
| 2789 | 2 | 投資家の皆様へ | 株式会社カルラ | 2024-06-19 15:12:24 |
| 2789 | 2 | 株主ご優待券の有効期限延長に関するお知らせ | 2024-06-19 12:15:09 |
| 2789 | 2 | 当社定時株主総会における新型コロナウィルス感染拡大防止への対応について | 2024-06-19 12:15:08 |
| 2789 | 2 | 2020年定時株主総会招集通知 | 2024-06-19 12:15:07 |
| 2789 | 2 | 当社「株主ご優待券」の偽造品に関するご注意 | 2024-06-19 12:15:05 |
| 2789 | 2 | 投資家の皆様へ | 株式会社カルラ | 2024-06-16 13:47:16 |