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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 1,180 | 1,184 | 1,174 | 1,175 | 175,000 | -5 | 100% | 100% | 68% | ▼▼▼ | 100% | 99% | 112% | 98% | 102% |
20241219 | 1,170 | 1,179 | 1,166 | 1,166 | 240,000 | -9 | 99% | 100% | 137% | ▼▼▼▼ | 99% | 100% | 113% | 97% | 101% |
20241220 | 1,166 | 1,169 | 1,157 | 1,160 | 463,200 | -6 | 99% | 99% | 193% | ▼▼▼▼▼ | 100% | 101% | 113% | 97% | 101% |
20241223 | 1,165 | 1,170 | 1,159 | 1,164 | 316,500 | 4 | 100% | 100% | 68% | ▲ | 100% | 101% | 113% | 97% | 101% |
20241224 | 1,160 | 1,164 | 1,154 | 1,157 | 249,300 | -7 | 99% | 100% | 79% | ▼ | 100% | 101% | 113% | 96% | 100% |
20241225 | 1,159 | 1,159 | 1,144 | 1,158 | 350,200 | 1 | 100% | 100% | 140% | ▲ | 101% | 102% | 112% | 97% | 100% |
20241226 | 1,157 | 1,165 | 1,155 | 1,163 | 435,800 | 5 | 100% | 101% | 124% | ▲▲ | 101% | 102% | 112% | 97% | 101% |
20241227 | 1,164 | 1,181 | 1,162 | 1,176 | 485,400 | 13 | 101% | 101% | 111% | ▲▲▲ | 99% | 99% | 113% | 98% | 102% |
20241230 | 1,176 | 1,178 | 1,165 | 1,170 | 583,400 | -6 | 99% | 99% | 120% | ▼ | 99% | 99% | 115% | 98% | 101% |
20250106 | 1,175 | 1,177 | 1,165 | 1,169 | 639,000 | -1 | 100% | 99% | 110% | ▼▼ | 101% | 100% | 116% | 97% | 101% |
20250107 | 1,171 | 1,193 | 1,171 | 1,183 | 717,200 | 14 | 101% | 101% | 112% | ▲ | 99% | 111% | 115% | 99% | 102% |
20250108 | 1,185 | 1,185 | 1,167 | 1,170 | 590,800 | -13 | 99% | 99% | 82% | ▼ | 100% | 112% | 116% | 98% | 101% |
20250109 | 1,167 | 1,177 | 1,165 | 1,169 | 677,700 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 109% | 116% | 97% | 101% |
20250110 | 1,169 | 1,175 | 1,162 | 1,165 | 520,300 | -4 | 100% | 100% | 77% | ▼▼▼ | 100% | 109% | 116% | 97% | 101% |
20250114 | 1,170 | 1,175 | 1,163 | 1,173 | 865,600 | 8 | 101% | 100% | 166% | ▲ | 109% | 108% | 113% | 98% | 101% |
20250115 | 1,199 | 1,338 | 1,193 | 1,312 | 2,891,500 | 139 | 112% | 109% | 334% | ▲▲ | 97% | 99% | 103% | 100% | 113% |
20250116 | 1,312 | 1,331 | 1,271 | 1,272 | 1,380,300 | -40 | 97% | 97% | 48% | ▼ | 100% | 101% | 107% | 97% | 110% |
20250117 | 1,269 | 1,290 | 1,255 | 1,271 | 853,500 | -1 | 100% | 100% | 62% | ▼▼ | 100% | 101% | 105% | 97% | 110% |
20250120 | 1,279 | 1,283 | 1,264 | 1,279 | 714,200 | 8 | 101% | 100% | 84% | ▲ | 100% | 101% | 104% | 97% | 111% |
20250121 | 1,292 | 1,309 | 1,292 | 1,296 | 572,400 | 17 | 101% | 100% | 80% | ▲▲ | 100% | 103% | 104% | 99% | 112% |
20250122 | 1,290 | 1,302 | 1,284 | 1,286 | 434,000 | -10 | 99% | 100% | 76% | ▼ | 99% | 104% | 104% | 98% | 111% |
20250123 | 1,288 | 1,300 | 1,278 | 1,281 | 517,100 | -5 | 100% | 99% | 119% | ▼▼ | 100% | 106% | 104% | 98% | 111% |
20250124 | 1,285 | 1,308 | 1,283 | 1,289 | 544,200 | 8 | 101% | 100% | 105% | ▲ | 100% | 104% | 103% | 98% | 111% |
20250127 | 1,300 | 1,313 | 1,300 | 1,302 | 622,700 | 13 | 101% | 100% | 114% | ▲▲ | 102% | 104% | 103% | 99% | 113% |
20250128 | 1,300 | 1,328 | 1,300 | 1,327 | 679,000 | 25 | 102% | 102% | 109% | ▲▲▲ | 101% | 100% | 101% | 100% | 115% |
20250129 | 1,327 | 1,336 | 1,319 | 1,334 | 520,300 | 7 | 101% | 101% | 77% | ▲▲▲▲ | 102% | 100% | 100% | 100% | 115% |
20250130 | 1,330 | 1,360 | 1,323 | 1,357 | 1,168,200 | 23 | 102% | 102% | 225% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 116% |
20250131 | 1,352 | 1,356 | 1,338 | 1,355 | 768,800 | -2 | 100% | 100% | 66% | ▼ | 100% | 100% | 98% | 100% | 116% |
20250203 | 1,332 | 1,344 | 1,327 | 1,328 | 1,145,300 | -27 | 98% | 100% | 149% | ▼▼ | 99% | 99% | 99% | 98% | 114% |
20250204 | 1,346 | 1,346 | 1,323 | 1,326 | 1,097,700 | -2 | 100% | 99% | 96% | ▼▼▼ | 100% | 101% | 101% | 98% | 114% |
20250205 | 1,320 | 1,329 | 1,319 | 1,324 | 957,900 | -2 | 100% | 100% | 87% | ▼▼▼▼ | 101% | 101% | 101% | 98% | 114% |
20250206 | 1,321 | 1,346 | 1,313 | 1,336 | 1,122,000 | 12 | 101% | 101% | 117% | ▲ | 100% | 100% | 99% | 98% | 115% |
20250207 | 1,343 | 1,370 | 1,337 | 1,337 | 1,050,200 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 100% | 99% | 115% |
20250210 | 1,335 | 1,351 | 1,335 | 1,339 | 910,300 | 2 | 100% | 100% | 87% | ▲▲▲ | 101% | 97% | 101% | 99% | 114% |
20250212 | 1,326 | 1,338 | 1,323 | 1,335 | 707,800 | -4 | 100% | 101% | 78% | ▼ | 100% | 96% | 100% | 98% | 105% |
20250213 | 1,340 | 1,343 | 1,331 | 1,340 | 637,800 | 5 | 100% | 100% | 90% | ▲ | 99% | 96% | 99% | 99% | 105% |
20250214 | 1,346 | 1,346 | 1,330 | 1,332 | 706,300 | -8 | 99% | 99% | 111% | ▼ | 96% | 95% | 100% | 98% | 105% |
20250217 | 1,330 | 1,334 | 1,276 | 1,276 | 1,645,100 | -56 | 96% | 96% | 233% | ▼▼ | 101% | 101% | 104% | 94% | 100% |
20250218 | 1,280 | 1,302 | 1,275 | 1,289 | 610,500 | 13 | 101% | 101% | 37% | ▲ | 100% | 100% | 104% | 95% | 101% |
20250219 | 1,288 | 1,302 | 1,281 | 1,293 | 454,400 | 4 | 100% | 100% | 74% | ▲▲ | 98% | 98% | 104% | 95% | 101% |
20250220 | 1,288 | 1,289 | 1,257 | 1,265 | 816,400 | -28 | 98% | 98% | 180% | ▼ | 100% | 101% | 106% | 93% | 100% |
20250225 | 1,265 | 1,280 | 1,264 | 1,270 | 1,187,500 | 5 | 100% | 100% | 145% | ▲ | 101% | 102% | 102% | 94% | 100% |
20250226 | 1,282 | 1,293 | 1,276 | 1,290 | 2,718,100 | 20 | 102% | 101% | 229% | ▲▲ | 99% | 103% | 102% | 95% | 102% |
20250227 | 1,275 | 1,275 | 1,230 | 1,262 | 3,087,200 | -28 | 98% | 99% | 114% | ▼ | 99% | 105% | 103% | 93% | 100% |
20250228 | 1,260 | 1,264 | 1,243 | 1,246 | 730,900 | -16 | 99% | 99% | 24% | ▼▼ | 102% | 105% | 101% | 92% | 100% |
20250303 | 1,262 | 1,292 | 1,260 | 1,281 | 901,900 | 35 | 103% | 102% | 123% | ▲ | 102% | 103% | 0% | 94% | 103% |
20250304 | 1,285 | 1,311 | 1,281 | 1,311 | 692,900 | 30 | 102% | 102% | 77% | ▲▲ | 99% | 101% | 0% | 97% | 105% |
20250305 | 1,322 | 1,329 | 1,299 | 1,308 | 445,800 | -3 | 100% | 99% | 64% | ▼ | 101% | 102% | 0% | 98% | 105% |
20250306 | 1,315 | 1,332 | 1,315 | 1,328 | 429,900 | 20 | 102% | 101% | 96% | ▲ | 101% | 100% | 0% | 99% | 107% |
20250307 | 1,315 | 1,339 | 1,309 | 1,326 | 413,400 | -2 | 100% | 101% | 96% | ▼ | 100% | 99% | 0% | 99% | 106% |
20250310 | 1,316 | 1,332 | 1,312 | 1,318 | 280,700 | -8 | 99% | 100% | 68% | ▼▼ | 101% | 98% | 0% | 98% | 106% |
20250311 | 1,325 | 1,344 | 1,319 | 1,336 | 498,300 | 18 | 101% | 101% | 178% | ▲ | 98% | 96% | 0% | 100% | 107% |
20250312 | 1,329 | 1,331 | 1,301 | 1,309 | 430,000 | -27 | 98% | 98% | 86% | ▼ | 99% | 0% | 0% | 98% | 105% |
20250313 | 1,311 | 1,320 | 1,290 | 1,302 | 395,400 | -7 | 99% | 99% | 92% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
20250314 | 1,300 | 1,305 | 1,295 | 1,297 | 306,800 | -5 | 100% | 100% | 78% | ▼▼▼ | 99% | 0% | 0% | 97% | 104% |
20250317 | 1,290 | 1,296 | 1,276 | 1,278 | 368,800 | -19 | 99% | 99% | 120% | ▼▼▼▼ | % | % | % | 96% | 103% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 1,081,000 | 85,800 | 943,000 | 31,000 | 138,000 | 54,800 |
2025-02-28 | 1,147,900 | 127,200 | 989,700 | 37,700 | 158,200 | 89,500 |
2025-02-21 | 9,987,500 | 270,600 | 9,657,400 | 50,700 | 330,100 | 219,900 |
2025-02-14 | 8,991,600 | 268,800 | 8,745,100 | 51,300 | 246,500 | 217,500 |
2025-02-07 | 7,948,200 | 220,100 | 7,725,200 | 46,500 | 223,000 | 173,600 |
2025-01-31 | 5,609,400 | 238,900 | 5,436,100 | 49,600 | 173,300 | 189,300 |
2025-01-24 | 4,345,900 | 148,400 | 4,204,700 | 49,300 | 141,200 | 99,100 |
2025-01-17 | 3,669,800 | 146,600 | 3,524,800 | 46,600 | 145,000 | 100,000 |
2025-01-10 | 2,706,000 | 154,100 | 2,613,100 | 54,700 | 92,900 | 99,400 |
2024-12-27 | 1,639,800 | 166,700 | 1,550,000 | 57,300 | 89,800 | 109,400 |
2024-12-20 | 1,422,200 | 159,500 | 1,324,800 | 56,400 | 97,400 | 103,100 |
2024-12-13 | 1,399,700 | 139,100 | 1,300,300 | 57,000 | 99,400 | 82,100 |
2024-12-06 | 1,368,800 | 134,300 | 1,269,800 | 56,000 | 99,000 | 78,300 |
2024-11-29 | 1,353,600 | 130,000 | 1,252,100 | 51,500 | 101,500 | 78,500 |
2024-11-22 | 1,330,000 | 122,000 | 1,227,100 | 45,500 | 102,900 | 76,500 |
2024-11-15 | 1,333,500 | 115,200 | 1,219,000 | 44,100 | 114,500 | 71,100 |
2024-11-08 | 1,322,200 | 107,900 | 1,213,800 | 39,900 | 108,400 | 68,000 |
2024-11-01 | 1,319,200 | 104,300 | 1,213,500 | 41,800 | 105,700 | 62,500 |
2024-10-25 | 1,320,900 | 100,200 | 1,203,200 | 46,300 | 117,700 | 53,900 |
2024-10-18 | 1,299,100 | 120,700 | 1,194,900 | 60,400 | 104,200 | 60,300 |
2024-10-11 | 1,302,100 | 113,300 | 1,196,700 | 59,100 | 105,400 | 54,200 |
2024-10-04 | 1,298,900 | 113,500 | 1,199,800 | 59,800 | 99,100 | 53,700 |
2024-09-27 | 1,301,200 | 115,800 | 1,199,700 | 58,900 | 101,500 | 56,900 |
2024-09-20 | 1,295,600 | 137,600 | 1,194,700 | 68,500 | 100,900 | 69,100 |
2024-09-13 | 1,285,000 | 161,400 | 1,197,800 | 77,900 | 87,200 | 83,500 |
2024-09-06 | 1,298,200 | 172,600 | 1,204,900 | 72,600 | 93,300 | 100,000 |
2024-08-30 | 1,481,800 | 139,700 | 1,286,900 | 67,100 | 194,900 | 72,600 |
2024-08-23 | 9,982,800 | 245,800 | 9,619,000 | 77,400 | 363,800 | 168,400 |
2024-08-16 | 9,407,500 | 295,500 | 9,208,400 | 86,100 | 199,100 | 209,400 |
2024-08-09 | 8,572,700 | 250,300 | 8,414,800 | 78,400 | 157,900 | 171,900 |
2024-08-02 | 6,432,200 | 401,600 | 6,342,600 | 118,800 | 89,600 | 282,800 |
2024-07-26 | 4,807,300 | 411,000 | 4,727,000 | 123,400 | 80,300 | 287,600 |
2024-07-19 | 3,921,900 | 369,900 | 3,833,900 | 124,200 | 88,000 | 245,700 |
2024-07-12 | 3,274,300 | 265,100 | 3,175,000 | 97,000 | 99,300 | 168,100 |
2024-07-05 | 2,546,300 | 271,200 | 2,470,000 | 105,300 | 76,300 | 165,900 |
2024-06-28 | 1,918,400 | 335,500 | 1,852,600 | 114,800 | 65,800 | 220,700 |
2024-06-21 | 1,462,300 | 296,600 | 1,391,000 | 117,600 | 71,300 | 179,000 |
2024-06-14 | 1,367,600 | 248,300 | 1,287,500 | 114,000 | 80,100 | 134,300 |
2024-06-07 | 1,310,800 | 253,900 | 1,203,600 | 132,400 | 107,200 | 121,500 |
2024-05-31 | 1,191,200 | 288,100 | 1,108,400 | 139,200 | 82,800 | 148,900 |
2024-05-24 | 1,081,000 | 250,600 | 1,000,200 | 132,400 | 80,800 | 118,200 |
2024-05-17 | 1,052,700 | 273,900 | 976,000 | 138,400 | 76,700 | 135,500 |
2024-05-10 | 1,041,500 | 310,900 | 984,100 | 158,000 | 57,400 | 152,900 |
2024-05-02 | 1,029,600 | 299,600 | 971,200 | 157,500 | 58,400 | 142,100 |
2024-04-26 | 1,022,700 | 291,900 | 957,800 | 160,600 | 64,900 | 131,300 |
2024-04-19 | 1,004,000 | 337,900 | 943,800 | 185,700 | 60,200 | 152,200 |
2024-04-12 | 989,600 | 612,400 | 933,600 | 404,400 | 56,000 | 208,000 |
2024-04-05 | 979,500 | 404,900 | 926,100 | 211,800 | 53,400 | 193,100 |
2024-03-29 | 968,100 | 413,500 | 917,500 | 220,400 | 50,600 | 193,100 |
2024-03-22 | 961,700 | 468,100 | 916,900 | 217,600 | 44,800 | 250,500 |
2024-03-15 | 920,200 | 469,900 | 876,300 | 209,700 | 43,900 | 260,200 |
2024-03-08 | 871,100 | 473,100 | 823,700 | 198,500 | 47,400 | 274,600 |
2024-03-01 | 937,000 | 446,000 | 872,700 | 188,000 | 64,300 | 258,000 |
2024-02-22 | 11,601,400 | 515,700 | 11,277,700 | 197,700 | 323,700 | 318,000 |
2024-02-16 | 10,028,800 | 590,100 | 9,860,800 | 203,000 | 168,000 | 387,100 |
2024-02-09 | 8,680,100 | 553,900 | 8,550,700 | 186,100 | 129,400 | 367,800 |
2024-02-02 | 6,195,600 | 513,000 | 6,080,200 | 169,000 | 115,400 | 344,000 |
2024-01-26 | 4,571,100 | 482,000 | 4,472,800 | 156,400 | 98,300 | 325,600 |
2024-01-19 | 3,716,700 | 427,200 | 3,614,000 | 143,800 | 102,700 | 283,400 |
2024-01-12 | 2,918,800 | 407,300 | 2,800,400 | 131,000 | 118,400 | 276,300 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,054,692 | 0.49% | ▼ | -150,500 | 1,346 | 1,346 | 1,323 | 1,326 | 1,097,700 |
2025-02-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,054,692 | 0.49% | ▼ | -150,500 | 1,346 | 1,346 | 1,323 | 1,326 | 1,097,700 |
2025-01-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,205,192 | 0.56% | ▼ | -80,573 | 1,170 | 1,175 | 1,163 | 1,173 | 865,600 |
2025-01-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,285,765 | 0.60% | ▲ | 9,900 | 1,167 | 1,177 | 1,165 | 1,169 | 677,700 |
2025-01-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,275,865 | 0.59% | ▼ | -27,627 | 1,185 | 1,185 | 1,167 | 1,170 | 590,800 |
2024-11-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,303,492 | 0.61% | ▲ | 168,800 | 1,196 | 1,199 | 1,181 | 1,185 | 369,700 |
2024-11-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,134,692 | 0.53% | ▲ | 1,211 | 1,212 | 1,198 | 1,207 | 438,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3387 | 1 | レストランサーチ | クリエイト・レストランツ・ホールディングス | 2025-03-18 06:22:04 |
3387 | 2 | 株主総会|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-18 11:39:47 |
3387 | 2 | 株式についてのご案内|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-18 11:39:46 |
3387 | 2 | ディスクロージャーポリシー|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-18 11:39:45 |
3387 | 2 | 事業等のリスク|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-18 11:39:44 |
3387 | 2 | 配当について|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-18 11:39:43 |
3387 | 2 | 株主優待制度のご案内|投資家情報|クリエイト・レストランツ・ホールディングス|クリエイト・レストランツ・ホールディングス | 2024-06-18 11:39:42 |
3387 | 2 | 免責事項|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-14 11:06:01 |
3387 | 2 | 電子公告|投資家情報|クリエイト・レストランツ・ホールディングス|クリエイト・レストランツ・ホールディングス | 2024-06-14 11:06:00 |
3387 | 2 | 会社情報・IR・株主優待制度に関するよくあるご質問|投資家情報|クリエイト・レストランツ・ホールディングス | 2024-06-14 11:05:58 |