| 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 | 450 | 456 | 450 | 455 | 5,300 | 5 | 101% | 101% | 100% | ▲▲▲ | 101% | 103% | 100% | 100% | 103% |
| 20240925 | 457 | 465 | 457 | 462 | 6,300 | 7 | 102% | 101% | 119% | ▲▲▲▲ | 99% | 101% | 98% | 100% | 105% |
| 20240926 | 465 | 465 | 458 | 460 | 8,700 | -2 | 100% | 99% | 138% | ▼ | 101% | 102% | 99% | 100% | 104% |
| 20240927 | 461 | 465 | 461 | 464 | 6,500 | 4 | 101% | 101% | 75% | ▲ | 101% | 100% | 99% | 100% | 105% |
| 20240930 | 464 | 471 | 463 | 469 | 10,300 | 5 | 101% | 101% | 158% | ▲▲ | 101% | 98% | 98% | 100% | 106% |
| 20241001 | 468 | 471 | 468 | 471 | 2,400 | 2 | 100% | 101% | 23% | ▲▲▲ | 100% | 97% | 97% | 100% | 107% |
| 20241002 | 470 | 470 | 467 | 468 | 4,000 | -3 | 99% | 100% | 167% | ▼ | 99% | 97% | 99% | 99% | 106% |
| 20241003 | 468 | 469 | 464 | 465 | 4,200 | -3 | 99% | 99% | 105% | ▼▼ | 98% | 98% | 100% | 99% | 105% |
| 20241004 | 464 | 468 | 457 | 457 | 19,500 | -8 | 98% | 98% | 464% | ▼▼▼ | 99% | 100% | 102% | 97% | 103% |
| 20241007 | 454 | 454 | 444 | 450 | 27,000 | -7 | 98% | 99% | 138% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20241008 | 453 | 458 | 452 | 455 | 5,800 | 5 | 101% | 100% | 21% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20241009 | 455 | 455 | 454 | 454 | 2,200 | -1 | 100% | 100% | 38% | ▼ | 100% | 100% | 102% | 96% | 103% |
| 20241010 | 456 | 457 | 453 | 455 | 4,300 | 1 | 100% | 100% | 195% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20241011 | 453 | 454 | 451 | 454 | 1,100 | -1 | 100% | 100% | 26% | ▼ | 100% | 101% | 103% | 96% | 103% |
| 20241015 | 453 | 455 | 452 | 453 | 1,100 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 104% | 96% | 102% |
| 20241016 | 453 | 453 | 453 | 453 | 600 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 103% | 96% | 102% |
| 20241017 | 455 | 455 | 453 | 455 | 1,300 | 2 | 100% | 100% | 217% | ▲ | 99% | 99% | 103% | 97% | 103% |
| 20241018 | 456 | 456 | 453 | 453 | 1,900 | -2 | 100% | 99% | 146% | ▼ | 101% | 99% | 103% | 96% | 102% |
| 20241021 | 455 | 458 | 455 | 458 | 2,300 | 5 | 101% | 101% | 121% | ▲ | 100% | 98% | 103% | 97% | 102% |
| 20241022 | 458 | 458 | 456 | 456 | 2,500 | -2 | 100% | 100% | 109% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20241023 | 456 | 456 | 451 | 452 | 4,000 | -4 | 99% | 99% | 160% | ▼▼ | 99% | 101% | 104% | 96% | 100% |
| 20241024 | 452 | 452 | 447 | 449 | 2,800 | -3 | 99% | 99% | 70% | ▼▼▼ | 99% | 102% | 104% | 95% | 100% |
| 20241025 | 454 | 454 | 447 | 448 | 2,900 | -1 | 100% | 99% | 104% | ▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20241028 | 448 | 458 | 448 | 450 | 3,900 | 2 | 100% | 100% | 134% | ▲ | 100% | 102% | 104% | 96% | 100% |
| 20241029 | 452 | 452 | 451 | 451 | 400 | 1 | 100% | 100% | 10% | ▲▲ | 100% | 102% | 103% | 96% | 101% |
| 20241030 | 455 | 458 | 454 | 455 | 2,700 | 4 | 101% | 100% | 675% | ▲▲▲ | 101% | 102% | 102% | 97% | 102% |
| 20241031 | 459 | 463 | 457 | 463 | 7,000 | 8 | 102% | 101% | 259% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241101 | 462 | 464 | 458 | 461 | 2,400 | -2 | 100% | 100% | 34% | ▼ | 99% | 100% | 101% | 100% | 103% |
| 20241105 | 465 | 465 | 459 | 460 | 3,700 | -1 | 100% | 99% | 154% | ▼▼ | 99% | 100% | 101% | 99% | 103% |
| 20241106 | 466 | 467 | 458 | 463 | 2,700 | 3 | 101% | 99% | 73% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241107 | 466 | 467 | 463 | 467 | 5,400 | 4 | 101% | 100% | 200% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241108 | 467 | 468 | 466 | 467 | 4,100 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 101% | 100% | 104% |
| 20241111 | 467 | 468 | 466 | 467 | 2,000 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 101% | 100% | 104% |
| 20241112 | 467 | 467 | 465 | 465 | 1,700 | -2 | 100% | 100% | 85% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20241113 | 467 | 470 | 466 | 469 | 7,400 | 4 | 101% | 100% | 435% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20241114 | 469 | 470 | 468 | 470 | 2,900 | 1 | 100% | 100% | 39% | ▲▲ | 99% | 99% | 102% | 100% | 105% |
| 20241115 | 470 | 470 | 466 | 466 | 2,000 | -4 | 99% | 99% | 69% | ▼ | 99% | 100% | 103% | 99% | 104% |
| 20241118 | 466 | 468 | 461 | 461 | 5,100 | -5 | 99% | 99% | 255% | ▼▼ | 100% | 100% | 104% | 98% | 103% |
| 20241119 | 466 | 467 | 465 | 467 | 1,200 | 6 | 101% | 100% | 24% | ▲ | 100% | 100% | 104% | 99% | 104% |
| 20241120 | 467 | 467 | 462 | 465 | 2,800 | -2 | 100% | 100% | 233% | ▼ | 99% | 100% | 105% | 99% | 104% |
| 20241121 | 469 | 469 | 465 | 466 | 5,500 | 1 | 100% | 99% | 196% | ▲ | 100% | 100% | 106% | 99% | 104% |
| 20241122 | 466 | 466 | 466 | 466 | 2,200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 105% | 99% | 104% |
| 20241125 | 467 | 468 | 466 | 468 | 2,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 105% | 100% | 104% |
| 20241126 | 468 | 468 | 466 | 468 | 2,800 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 105% | 100% | 104% |
| 20241127 | 469 | 469 | 467 | 468 | 2,500 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 105% | 100% | 103% |
| 20241128 | 468 | 469 | 466 | 468 | 3,500 | 0 | 100% | 100% | 140% | -- | 100% | 101% | 105% | 100% | 102% |
| 20241129 | 467 | 468 | 465 | 468 | 2,400 | 0 | 100% | 100% | 69% | -- | 99% | 101% | 105% | 100% | 102% |
| 20241202 | 468 | 468 | 465 | 465 | 1,800 | -3 | 99% | 99% | 75% | ▼ | 101% | 102% | 106% | 99% | 101% |
| 20241203 | 465 | 469 | 465 | 469 | 2,700 | 4 | 101% | 101% | 150% | ▲ | 100% | 101% | 105% | 100% | 102% |
| 20241204 | 467 | 469 | 467 | 468 | 1,500 | -1 | 100% | 100% | 56% | ▼ | 101% | 101% | 104% | 100% | 102% |
| 20241205 | 471 | 474 | 468 | 474 | 11,800 | 6 | 101% | 101% | 787% | ▲ | 99% | 101% | 104% | 100% | 103% |
| 20241206 | 472 | 472 | 469 | 469 | 6,900 | -5 | 99% | 99% | 58% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241209 | 471 | 473 | 471 | 473 | 1,800 | 4 | 101% | 100% | 26% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20241210 | 473 | 476 | 473 | 474 | 9,300 | 1 | 100% | 100% | 517% | ▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20241211 | 475 | 478 | 475 | 477 | 4,900 | 3 | 101% | 100% | 53% | ▲▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241212 | 477 | 478 | 474 | 478 | 6,000 | 1 | 100% | 100% | 122% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 104% |
| 20241213 | 476 | 480 | 475 | 478 | 4,500 | 0 | 100% | 100% | 75% | -- | 101% | 103% | 0% | 100% | 104% |
| 20241216 | 480 | 485 | 480 | 484 | 7,900 | 6 | 101% | 101% | 176% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241217 | 485 | 488 | 482 | 486 | 4,300 | 2 | 100% | 100% | 54% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241218 | 487 | 493 | 487 | 492 | 6,100 | 6 | 101% | 101% | 142% | ▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241219 | 496 | 496 | 490 | 490 | 7,200 | -2 | 100% | 99% | 118% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 491 | 494 | 490 | 492 | 5,200 | 2 | 100% | 100% | 72% | ▲ | % | % | % | 100% | 106% |
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 | 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 | 2024-12-21 17:24:10 |
| 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 |