| 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 | 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% | 101% | 96% | 105% |
| 20240926 | 1,074 | 1,082 | 1,064 | 1,079 | 7,400 | 13 | 101% | 100% | 88% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20240927 | 1,078 | 1,085 | 1,068 | 1,082 | 6,100 | 3 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 100% | 98% | 106% |
| 20240930 | 1,076 | 1,084 | 1,070 | 1,078 | 5,000 | -4 | 100% | 100% | 82% | ▼ | 101% | 101% | 99% | 97% | 106% |
| 20241001 | 1,084 | 1,091 | 1,076 | 1,091 | 7,700 | 13 | 101% | 101% | 154% | ▲ | 100% | 101% | 99% | 99% | 107% |
| 20241002 | 1,092 | 1,092 | 1,080 | 1,087 | 2,900 | -4 | 100% | 100% | 38% | ▼ | 99% | 100% | 99% | 98% | 107% |
| 20241003 | 1,091 | 1,091 | 1,076 | 1,085 | 6,300 | -2 | 100% | 99% | 217% | ▼▼ | 101% | 100% | 99% | 99% | 107% |
| 20241004 | 1,085 | 1,095 | 1,083 | 1,092 | 4,000 | 7 | 101% | 101% | 63% | ▲ | 99% | 97% | 98% | 100% | 107% |
| 20241007 | 1,106 | 1,106 | 1,090 | 1,098 | 5,300 | 6 | 101% | 99% | 133% | ▲▲ | 99% | 98% | 98% | 100% | 108% |
| 20241008 | 1,101 | 1,101 | 1,081 | 1,089 | 5,200 | -9 | 99% | 99% | 98% | ▼ | 101% | 100% | 100% | 99% | 107% |
| 20241009 | 1,081 | 1,089 | 1,080 | 1,087 | 7,600 | -2 | 100% | 101% | 146% | ▼▼ | 99% | 99% | 100% | 99% | 107% |
| 20241010 | 1,082 | 1,083 | 1,076 | 1,076 | 3,500 | -11 | 99% | 99% | 46% | ▼▼▼ | 100% | 100% | 100% | 98% | 106% |
| 20241011 | 1,076 | 1,077 | 1,071 | 1,071 | 2,400 | -5 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 105% |
| 20241015 | 1,079 | 1,082 | 1,071 | 1,080 | 2,800 | 9 | 101% | 100% | 117% | ▲ | 99% | 100% | 100% | 98% | 106% |
| 20241016 | 1,077 | 1,077 | 1,068 | 1,068 | 2,900 | -12 | 99% | 99% | 104% | ▼ | 100% | 100% | 101% | 97% | 105% |
| 20241017 | 1,071 | 1,073 | 1,067 | 1,071 | 1,900 | 3 | 100% | 100% | 66% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20241018 | 1,074 | 1,074 | 1,065 | 1,074 | 1,800 | 3 | 100% | 100% | 95% | ▲▲ | 100% | 98% | 100% | 98% | 103% |
| 20241021 | 1,075 | 1,075 | 1,067 | 1,073 | 1,200 | -1 | 100% | 100% | 67% | ▼ | 99% | 97% | 100% | 98% | 102% |
| 20241022 | 1,078 | 1,078 | 1,070 | 1,070 | 3,100 | -3 | 100% | 99% | 258% | ▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20241023 | 1,074 | 1,074 | 1,065 | 1,067 | 2,500 | -3 | 100% | 99% | 81% | ▼▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20241024 | 1,059 | 1,059 | 1,050 | 1,055 | 4,000 | -12 | 99% | 100% | 160% | ▼▼▼▼ | 99% | 102% | 101% | 96% | 100% |
| 20241025 | 1,060 | 1,070 | 1,050 | 1,050 | 4,400 | -5 | 100% | 99% | 110% | ▼▼▼▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241028 | 1,056 | 1,058 | 1,049 | 1,050 | 2,600 | 0 | 100% | 99% | 59% | -- | 101% | 101% | 101% | 96% | 100% |
| 20241029 | 1,059 | 1,070 | 1,059 | 1,070 | 2,300 | 20 | 102% | 101% | 88% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241030 | 1,079 | 1,079 | 1,070 | 1,079 | 2,700 | 9 | 101% | 100% | 117% | ▲▲ | 99% | 99% | 99% | 98% | 103% |
| 20241031 | 1,079 | 1,080 | 1,071 | 1,071 | 3,000 | -8 | 99% | 99% | 111% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20241101 | 1,074 | 1,076 | 1,060 | 1,060 | 4,200 | -11 | 99% | 99% | 140% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241105 | 1,072 | 1,073 | 1,068 | 1,070 | 3,000 | 10 | 101% | 100% | 71% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20241106 | 1,081 | 1,081 | 1,064 | 1,069 | 3,700 | -1 | 100% | 99% | 123% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241107 | 1,076 | 1,079 | 1,070 | 1,073 | 2,700 | 4 | 100% | 100% | 73% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241108 | 1,080 | 1,080 | 1,072 | 1,077 | 4,000 | 4 | 100% | 100% | 148% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241111 | 1,077 | 1,078 | 1,070 | 1,075 | 5,100 | -2 | 100% | 100% | 128% | ▼ | 99% | 100% | 100% | 100% | 102% |
| 20241112 | 1,077 | 1,077 | 1,067 | 1,068 | 3,300 | -7 | 99% | 99% | 65% | ▼▼ | 99% | 100% | 100% | 99% | 102% |
| 20241113 | 1,075 | 1,075 | 1,069 | 1,069 | 1,000 | 1 | 100% | 99% | 30% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20241114 | 1,078 | 1,078 | 1,067 | 1,067 | 2,500 | -2 | 100% | 99% | 250% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20241115 | 1,075 | 1,075 | 1,068 | 1,073 | 2,500 | 6 | 101% | 100% | 100% | ▲ | 100% | 99% | 103% | 99% | 102% |
| 20241118 | 1,073 | 1,076 | 1,071 | 1,071 | 2,900 | -2 | 100% | 100% | 116% | ▼ | 100% | 99% | 104% | 99% | 102% |
| 20241119 | 1,070 | 1,073 | 1,068 | 1,068 | 2,300 | -3 | 100% | 100% | 79% | ▼▼ | 99% | 99% | 104% | 99% | 102% |
| 20241120 | 1,068 | 1,071 | 1,062 | 1,062 | 2,800 | -6 | 99% | 99% | 122% | ▼▼▼ | 100% | 99% | 105% | 98% | 101% |
| 20241121 | 1,060 | 1,072 | 1,060 | 1,065 | 6,200 | 3 | 100% | 100% | 221% | ▲ | 99% | 98% | 104% | 99% | 101% |
| 20241122 | 1,068 | 1,068 | 1,056 | 1,060 | 4,700 | -5 | 100% | 99% | 76% | ▼ | 100% | 99% | 105% | 98% | 101% |
| 20241125 | 1,057 | 1,061 | 1,056 | 1,056 | 7,400 | -4 | 100% | 100% | 157% | ▼▼ | 99% | 100% | 105% | 98% | 101% |
| 20241126 | 1,056 | 1,058 | 1,043 | 1,048 | 6,700 | -8 | 99% | 99% | 91% | ▼▼▼ | 99% | 101% | 105% | 97% | 100% |
| 20241127 | 1,053 | 1,055 | 1,043 | 1,046 | 3,700 | -2 | 100% | 99% | 55% | ▼▼▼▼ | 99% | 102% | 106% | 97% | 100% |
| 20241128 | 1,047 | 1,055 | 1,040 | 1,040 | 5,200 | -6 | 99% | 99% | 141% | ▼▼▼▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20241129 | 1,047 | 1,052 | 1,042 | 1,044 | 2,500 | 4 | 100% | 100% | 48% | ▲ | 101% | 102% | 103% | 97% | 100% |
| 20241202 | 1,049 | 1,059 | 1,045 | 1,059 | 8,100 | 15 | 101% | 101% | 324% | ▲▲ | 101% | 102% | 95% | 98% | 102% |
| 20241203 | 1,055 | 1,066 | 1,055 | 1,063 | 6,000 | 4 | 100% | 101% | 74% | ▲▲▲ | 101% | 102% | 94% | 99% | 102% |
| 20241204 | 1,060 | 1,069 | 1,060 | 1,069 | 3,500 | 6 | 101% | 101% | 58% | ▲▲▲▲ | 100% | 101% | 93% | 99% | 103% |
| 20241205 | 1,069 | 1,070 | 1,067 | 1,070 | 3,900 | 1 | 100% | 100% | 111% | ▲▲▲▲▲ | 100% | 101% | 92% | 99% | 103% |
| 20241206 | 1,077 | 1,077 | 1,073 | 1,074 | 4,200 | 4 | 100% | 100% | 108% | ▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241209 | 1,080 | 1,080 | 1,075 | 1,079 | 5,200 | 5 | 100% | 100% | 124% | ▲▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 104% |
| 20241210 | 1,079 | 1,085 | 1,077 | 1,080 | 7,400 | 1 | 100% | 100% | 142% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241211 | 1,080 | 1,085 | 1,080 | 1,082 | 6,600 | 2 | 100% | 100% | 89% | ▲▲▲▲▲▲▲▲▲ | 101% | 92% | 0% | 100% | 104% |
| 20241212 | 1,082 | 1,090 | 1,080 | 1,090 | 7,400 | 8 | 101% | 101% | 112% | ▲▲▲▲▲▲▲▲▲▲ | 102% | 92% | 0% | 100% | 105% |
| 20241213 | 1,086 | 1,111 | 1,086 | 1,109 | 23,600 | 19 | 102% | 102% | 319% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 93% | 0% | 100% | 107% |
| 20241216 | 1,080 | 1,098 | 1,072 | 1,085 | 41,100 | -24 | 98% | 100% | 174% | ▼ | 96% | 97% | 0% | 98% | 104% |
| 20241217 | 1,025 | 1,025 | 986 | 987 | 118,200 | -98 | 91% | 96% | 288% | ▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241218 | 980 | 1,004 | 979 | 993 | 79,100 | 6 | 101% | 101% | 67% | ▲ | 101% | 0% | 0% | 90% | 101% |
| 20241219 | 993 | 1,003 | 993 | 999 | 48,000 | 6 | 101% | 101% | 61% | ▲▲ | 99% | 0% | 0% | 90% | 101% |
| 20241220 | 1,004 | 1,006 | 992 | 996 | 29,000 | -3 | 100% | 99% | 60% | ▼ | % | % | % | 90% | 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 | 3,800 | 69,500 | 1,600 | 27,100 | 2,200 | 42,400 |
| 2024-12-06 | 2,100 | 72,400 | 1,600 | 27,500 | 500 | 44,900 |
| 2024-11-29 | 500 | 69,600 | 0 | 28,400 | 500 | 41,200 |
| 2024-11-22 | 400 | 65,300 | 0 | 27,800 | 400 | 37,500 |
| 2024-11-15 | 500 | 64,600 | 0 | 27,200 | 500 | 37,400 |
| 2024-11-08 | 400 | 61,200 | 0 | 27,000 | 400 | 34,200 |
| 2024-11-01 | 500 | 60,000 | 0 | 27,200 | 500 | 32,800 |
| 2024-10-25 | 400 | 66,600 | 0 | 27,300 | 400 | 39,300 |
| 2024-10-18 | 300 | 65,000 | 0 | 27,200 | 300 | 37,800 |
| 2024-10-11 | 300 | 64,500 | 0 | 27,300 | 300 | 37,200 |
| 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 |
|---|---|---|---|
| 20241216 | 15:30 | クロスプラス | 株式の立会外分売に関するお知らせ |
| 20241213 | 15:30 | クロスプラス | 2025年1月期 第3四半期決算短信〔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 |