| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,185 | 1,206 | 1,180 | 1,184 | 46,800 | -1 | 100% | 100% | 411% | ▼ | 101% | 98% | 97% | 98% | 115% |
| 20240712 | 1,183 | 1,201 | 1,177 | 1,197 | 5,900 | 13 | 101% | 101% | 13% | ▲ | 100% | 96% | 95% | 99% | 111% |
| 20240716 | 1,197 | 1,202 | 1,193 | 1,193 | 4,500 | -4 | 100% | 100% | 76% | ▼ | 99% | 96% | 95% | 99% | 109% |
| 20240717 | 1,195 | 1,198 | 1,184 | 1,188 | 23,700 | -5 | 100% | 99% | 527% | ▼ | 98% | 98% | 96% | 98% | 105% |
| 20240718 | 1,180 | 1,180 | 1,148 | 1,161 | 14,700 | -27 | 98% | 98% | 62% | ▼ | 99% | 101% | 92% | 96% | 102% |
| 20240719 | 1,153 | 1,161 | 1,138 | 1,145 | 25,000 | -16 | 99% | 99% | 170% | ▼ | 100% | 100% | 94% | 95% | 101% |
| 20240722 | 1,136 | 1,144 | 1,111 | 1,135 | 9,700 | -10 | 99% | 100% | 39% | ▼ | 101% | 101% | 95% | 94% | 100% |
| 20240723 | 1,135 | 1,148 | 1,135 | 1,143 | 3,200 | 8 | 101% | 101% | 33% | ▲ | 102% | 100% | 96% | 95% | 101% |
| 20240724 | 1,140 | 1,165 | 1,140 | 1,160 | 12,300 | 17 | 101% | 102% | 384% | ▲ | 100% | 100% | 96% | 96% | 102% |
| 20240725 | 1,138 | 1,151 | 1,138 | 1,140 | 6,600 | -20 | 98% | 100% | 54% | ▼ | 98% | 99% | 95% | 94% | 100% |
| 20240726 | 1,147 | 1,163 | 1,129 | 1,129 | 21,500 | -11 | 99% | 98% | 326% | ▼ | 101% | 100% | 96% | 94% | 100% |
| 20240729 | 1,132 | 1,155 | 1,132 | 1,145 | 72,200 | 16 | 101% | 101% | 336% | ▲ | 97% | 90% | 95% | 95% | 101% |
| 20240730 | 1,154 | 1,154 | 1,123 | 1,124 | 22,600 | -21 | 98% | 97% | 31% | ▼ | 101% | 82% | 97% | 93% | 100% |
| 20240731 | 1,124 | 1,138 | 1,124 | 1,138 | 11,200 | 14 | 101% | 101% | 50% | ▲ | 100% | 87% | 96% | 94% | 101% |
| 20240801 | 1,134 | 1,136 | 1,111 | 1,136 | 25,300 | -2 | 100% | 100% | 226% | ▼ | 93% | 89% | 98% | 94% | 101% |
| 20240802 | 1,116 | 1,117 | 1,032 | 1,033 | 42,800 | -103 | 91% | 93% | 169% | ▼ | 88% | 100% | 109% | 86% | 100% |
| 20240805 | 1,000 | 1,014 | 839 | 879 | 50,600 | -154 | 85% | 88% | 118% | ▼ | 103% | 112% | 123% | 73% | 100% |
| 20240806 | 900 | 957 | 900 | 925 | 119,500 | 46 | 105% | 103% | 236% | ▲ | 105% | 110% | 118% | 77% | 105% |
| 20240807 | 936 | 1,022 | 936 | 983 | 34,600 | 58 | 106% | 105% | 29% | ▲ | 101% | 105% | 112% | 82% | 112% |
| 20240808 | 987 | 1,027 | 980 | 994 | 9,800 | 11 | 101% | 101% | 28% | ▲ | 100% | 107% | 111% | 83% | 113% |
| 20240809 | 994 | 1,028 | 975 | 995 | 11,200 | 1 | 100% | 100% | 114% | ▲▲ | 100% | 106% | 110% | 83% | 113% |
| 20240813 | 1,010 | 1,020 | 972 | 1,007 | 7,100 | 12 | 101% | 100% | 63% | ▲▲▲ | 101% | 106% | 109% | 84% | 115% |
| 20240814 | 1,014 | 1,027 | 999 | 1,025 | 12,800 | 18 | 102% | 101% | 180% | ▲▲▲▲ | 101% | 106% | 108% | 86% | 117% |
| 20240815 | 1,028 | 1,044 | 1,025 | 1,034 | 4,300 | 9 | 101% | 101% | 34% | ▲▲▲▲▲ | 101% | 103% | 105% | 89% | 118% |
| 20240816 | 1,055 | 1,068 | 1,035 | 1,064 | 5,400 | 30 | 103% | 101% | 126% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 92% | 121% |
| 20240819 | 1,082 | 1,082 | 1,029 | 1,071 | 11,100 | 7 | 101% | 99% | 206% | ▲▲▲▲▲▲▲ | 100% | 100% | 103% | 92% | 122% |
| 20240820 | 1,076 | 1,078 | 1,065 | 1,078 | 3,200 | 7 | 101% | 100% | 29% | ▲▲▲▲▲▲▲▲ | 101% | 102% | 101% | 93% | 123% |
| 20240821 | 1,074 | 1,090 | 1,065 | 1,089 | 5,800 | 11 | 101% | 101% | 181% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 94% | 124% |
| 20240822 | 1,091 | 1,091 | 1,076 | 1,084 | 6,000 | -5 | 100% | 99% | 103% | ▼ | 99% | 100% | 98% | 95% | 123% |
| 20240823 | 1,086 | 1,091 | 1,077 | 1,077 | 10,500 | -7 | 99% | 99% | 175% | ▼▼ | 100% | 101% | 99% | 94% | 123% |
| 20240826 | 1,078 | 1,092 | 1,078 | 1,080 | 3,600 | 3 | 100% | 100% | 34% | ▲ | 101% | 101% | 99% | 94% | 123% |
| 20240827 | 1,080 | 1,094 | 1,080 | 1,092 | 9,900 | 12 | 101% | 101% | 275% | ▲▲ | 100% | 101% | 99% | 96% | 124% |
| 20240828 | 1,094 | 1,094 | 1,084 | 1,090 | 6,200 | -2 | 100% | 100% | 63% | ▼ | 100% | 101% | 99% | 96% | 124% |
| 20240829 | 1,091 | 1,095 | 1,081 | 1,091 | 4,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 99% | 96% | 124% |
| 20240830 | 1,094 | 1,095 | 1,090 | 1,091 | 3,500 | 0 | 100% | 100% | 83% | -- | 99% | 99% | 100% | 100% | 124% |
| 20240902 | 1,089 | 1,090 | 1,080 | 1,081 | 3,900 | -10 | 99% | 99% | 111% | ▼ | 102% | 99% | 101% | 99% | 123% |
| 20240903 | 1,081 | 1,117 | 1,081 | 1,106 | 10,500 | 25 | 102% | 102% | 269% | ▲ | 100% | 98% | 101% | 100% | 120% |
| 20240904 | 1,082 | 1,093 | 1,080 | 1,080 | 5,800 | -26 | 98% | 100% | 55% | ▼ | 101% | 99% | 102% | 98% | 110% |
| 20240905 | 1,071 | 1,091 | 1,065 | 1,082 | 8,700 | 2 | 100% | 101% | 150% | ▲ | 99% | 96% | 101% | 98% | 109% |
| 20240906 | 1,082 | 1,092 | 1,066 | 1,067 | 7,600 | -15 | 99% | 99% | 87% | ▼ | 105% | 103% | 109% | 96% | 107% |
| 20240909 | 1,007 | 1,058 | 1,001 | 1,054 | 26,900 | -13 | 99% | 105% | 354% | ▼▼ | 100% | 99% | 104% | 95% | 105% |
| 20240910 | 1,055 | 1,059 | 1,043 | 1,059 | 7,100 | 5 | 100% | 100% | 26% | ▲ | 98% | 99% | 104% | 96% | 103% |
| 20240911 | 1,051 | 1,058 | 1,021 | 1,035 | 10,700 | -24 | 98% | 98% | 151% | ▼ | 99% | 99% | 105% | 94% | 100% |
| 20240912 | 1,047 | 1,049 | 1,022 | 1,039 | 9,100 | 4 | 100% | 99% | 85% | ▲ | 100% | 101% | 105% | 94% | 100% |
| 20240913 | 1,042 | 1,052 | 1,015 | 1,040 | 16,200 | 1 | 100% | 100% | 178% | ▲▲ | 99% | 104% | 106% | 94% | 100% |
| 20240917 | 1,032 | 1,032 | 1,004 | 1,017 | 19,800 | -23 | 98% | 99% | 122% | ▼ | 101% | 104% | 107% | 92% | 100% |
| 20240918 | 1,025 | 1,039 | 1,024 | 1,039 | 7,800 | 22 | 102% | 101% | 39% | ▲ | 99% | 103% | 105% | 94% | 102% |
| 20240919 | 1,049 | 1,051 | 1,028 | 1,041 | 11,200 | 2 | 100% | 99% | 144% | ▲▲ | 100% | 103% | 104% | 94% | 102% |
| 20240920 | 1,051 | 1,068 | 1,051 | 1,053 | 5,300 | 12 | 101% | 100% | 47% | ▲▲▲ | 100% | 101% | 102% | 95% | 104% |
| 20240924 | 1,069 | 1,076 | 1,062 | 1,070 | 7,900 | 17 | 102% | 100% | 149% | ▲▲▲▲ | 100% | 102% | 102% | 97% | 105% |
| 20240925 | 1,070 | 1,074 | 1,063 | 1,066 | 8,400 | -4 | 100% | 100% | 106% | ▼ | 100% | 102% | 0% | 96% | 105% |
| 20240926 | 1,074 | 1,082 | 1,064 | 1,079 | 7,400 | 13 | 101% | 100% | 88% | ▲ | 100% | 101% | 0% | 98% | 106% |
| 20240927 | 1,078 | 1,085 | 1,068 | 1,082 | 6,100 | 3 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 0% | 98% | 106% |
| 20240930 | 1,076 | 1,084 | 1,070 | 1,078 | 5,000 | -4 | 100% | 100% | 82% | ▼ | 101% | 101% | 0% | 97% | 106% |
| 20241001 | 1,084 | 1,091 | 1,076 | 1,091 | 7,700 | 13 | 101% | 101% | 154% | ▲ | 100% | 101% | 0% | 99% | 107% |
| 20241002 | 1,092 | 1,092 | 1,080 | 1,087 | 2,900 | -4 | 100% | 100% | 38% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20241003 | 1,091 | 1,091 | 1,076 | 1,085 | 6,300 | -2 | 100% | 99% | 217% | ▼▼ | 101% | 100% | 0% | 99% | 107% |
| 20241004 | 1,085 | 1,095 | 1,083 | 1,092 | 4,000 | 7 | 101% | 101% | 63% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241007 | 1,106 | 1,106 | 1,090 | 1,098 | 5,300 | 6 | 101% | 99% | 133% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241008 | 1,101 | 1,101 | 1,081 | 1,089 | 5,200 | -9 | 99% | 99% | 98% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241009 | 1,081 | 1,089 | 1,080 | 1,087 | 7,600 | -2 | 100% | 101% | 146% | ▼▼ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 400 | 59,600 | 0 | 26,200 | 400 | 33,400 |
| 2024-09-27 | 600 | 57,400 | 0 | 24,200 | 600 | 33,200 |
| 2024-09-20 | 600 | 55,700 | 0 | 24,300 | 600 | 31,400 |
| 2024-09-13 | 4,900 | 61,300 | 0 | 28,400 | 4,900 | 32,900 |
| 2024-09-06 | 1,700 | 51,100 | 0 | 26,600 | 1,700 | 24,500 |
| 2024-08-30 | 1,700 | 53,500 | 0 | 25,400 | 1,700 | 28,100 |
| 2024-08-23 | 1,700 | 55,900 | 0 | 25,300 | 1,700 | 30,600 |
| 2024-08-16 | 1,300 | 54,600 | 0 | 25,300 | 1,300 | 29,300 |
| 2024-08-09 | 1,400 | 60,900 | 0 | 31,900 | 1,400 | 29,000 |
| 2024-08-02 | 3,800 | 160,200 | 0 | 128,400 | 3,800 | 31,800 |
| 2024-07-26 | 12,700 | 171,300 | 0 | 138,200 | 12,700 | 33,100 |
| 2024-07-19 | 6,300 | 172,300 | 0 | 138,200 | 6,300 | 34,100 |
| 2024-07-12 | 6,700 | 165,900 | 0 | 138,300 | 6,700 | 27,600 |
| 2024-07-05 | 4,100 | 171,200 | 0 | 140,200 | 4,100 | 31,000 |
| 2024-06-28 | 4,600 | 176,800 | 0 | 139,000 | 4,600 | 37,800 |
| 2024-06-21 | 4,800 | 185,300 | 0 | 127,400 | 4,800 | 57,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | クロスプラス | 2025年1月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | クロスプラス | 2025年1月期 第2四半期（中間期）決算説明会資料 |
| 20240906 | 15:00 | クロスプラス | 2025年１月期中間連結会計期間業績予想の修正に関するお知らせ |
| 20240617 | 15:00 | クロスプラス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240614 | 15:00 | クロスプラス | 2025年1月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240517 | 15:00 | クロスプラス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240426 | 15:00 | クロスプラス | 当社株券等の大規模買付行為への対応方針（買収防衛策）における独立委員会委員の一部変更に関するお知らせ |
| 20240322 | 15:00 | クロスプラス | 監査等委員会設置会社への移行および役員人事に関するお知らせ |
| 20240322 | 15:00 | クロスプラス | 定款の一部変更に関するお知らせ |
| 20240322 | 15:00 | クロスプラス | 剰余金の配当に関するお知らせ |
| 20240315 | 15:00 | クロスプラス | 2024年1月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | クロスプラス | 2024年1月期 決算説明会資料 |
| 20240112 | 16:00 | クロスプラス | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |