| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,040 | 1,045 | 1,036 | 1,037 | 792,100 | -9 | 99% | 100% | 147% | ▼▼ | 100% | 103% | 104% | 93% | 100% |
| 20240726 | 1,043 | 1,045 | 1,030 | 1,041 | 616,200 | 4 | 100% | 100% | 78% | ▲ | 101% | 101% | 104% | 93% | 100% |
| 20240729 | 1,050 | 1,060 | 1,043 | 1,056 | 676,200 | 15 | 101% | 101% | 110% | ▲▲ | 99% | 96% | 101% | 94% | 102% |
| 20240730 | 1,075 | 1,075 | 1,055 | 1,062 | 808,100 | 6 | 101% | 99% | 120% | ▲▲▲ | 102% | 101% | 103% | 95% | 102% |
| 20240731 | 1,057 | 1,075 | 1,052 | 1,075 | 723,800 | 13 | 101% | 102% | 90% | ▲▲▲▲ | 100% | 100% | 102% | 96% | 104% |
| 20240801 | 1,066 | 1,066 | 1,054 | 1,062 | 780,900 | -13 | 99% | 100% | 108% | ▼ | 99% | 103% | 104% | 95% | 102% |
| 20240802 | 1,042 | 1,045 | 1,027 | 1,027 | 1,444,600 | -35 | 97% | 99% | 185% | ▼▼ | 98% | 108% | 109% | 92% | 100% |
| 20240805 | 1,000 | 1,033 | 973 | 982 | 2,213,100 | -45 | 96% | 98% | 153% | ▼▼▼ | 102% | 104% | 104% | 88% | 100% |
| 20240806 | 1,039 | 1,075 | 1,037 | 1,063 | 1,891,500 | 81 | 108% | 102% | 85% | ▲ | 100% | 102% | 102% | 96% | 108% |
| 20240807 | 1,063 | 1,073 | 1,045 | 1,060 | 1,362,400 | -3 | 100% | 100% | 72% | ▼ | 101% | 103% | 102% | 95% | 108% |
| 20240808 | 1,057 | 1,082 | 1,056 | 1,072 | 1,137,200 | 12 | 101% | 101% | 83% | ▲ | 100% | 99% | 100% | 97% | 109% |
| 20240809 | 1,080 | 1,083 | 1,063 | 1,078 | 787,700 | 6 | 101% | 100% | 69% | ▲▲ | 100% | 99% | 99% | 97% | 110% |
| 20240813 | 1,085 | 1,086 | 1,071 | 1,083 | 623,500 | 5 | 100% | 100% | 79% | ▲▲▲ | 100% | 100% | 98% | 100% | 110% |
| 20240814 | 1,083 | 1,086 | 1,070 | 1,086 | 563,500 | 3 | 100% | 100% | 90% | ▲▲▲▲ | 98% | 100% | 97% | 100% | 111% |
| 20240815 | 1,089 | 1,093 | 1,067 | 1,071 | 758,700 | -15 | 99% | 98% | 135% | ▼ | 99% | 100% | 97% | 99% | 109% |
| 20240816 | 1,086 | 1,086 | 1,068 | 1,071 | 1,046,600 | 0 | 100% | 99% | 138% | -- | 99% | 101% | 99% | 99% | 109% |
| 20240819 | 1,072 | 1,074 | 1,060 | 1,066 | 855,800 | -5 | 100% | 99% | 82% | ▼ | 102% | 101% | 100% | 98% | 109% |
| 20240820 | 1,066 | 1,089 | 1,065 | 1,087 | 660,800 | 21 | 102% | 102% | 77% | ▲ | 100% | 99% | 99% | 100% | 111% |
| 20240821 | 1,085 | 1,088 | 1,078 | 1,084 | 524,700 | -3 | 100% | 100% | 79% | ▼ | 100% | 100% | 100% | 100% | 110% |
| 20240822 | 1,080 | 1,089 | 1,074 | 1,078 | 676,200 | -6 | 99% | 100% | 129% | ▼▼ | 100% | 98% | 101% | 99% | 110% |
| 20240823 | 1,083 | 1,087 | 1,077 | 1,080 | 589,700 | 2 | 100% | 100% | 87% | ▲ | 100% | 97% | 101% | 99% | 110% |
| 20240826 | 1,082 | 1,084 | 1,074 | 1,077 | 853,900 | -3 | 100% | 100% | 145% | ▼ | 100% | 98% | 103% | 99% | 110% |
| 20240827 | 1,078 | 1,084 | 1,076 | 1,077 | 1,233,200 | 0 | 100% | 100% | 144% | -- | 101% | 101% | 106% | 99% | 110% |
| 20240828 | 1,047 | 1,077 | 1,043 | 1,060 | 5,068,200 | -17 | 98% | 101% | 411% | ▼ | 100% | 100% | 107% | 98% | 108% |
| 20240829 | 1,055 | 1,056 | 1,034 | 1,052 | 3,681,200 | -8 | 99% | 100% | 73% | ▼▼ | 100% | 98% | 107% | 97% | 107% |
| 20240830 | 1,054 | 1,062 | 1,046 | 1,052 | 718,000 | 0 | 100% | 100% | 20% | -- | 100% | 98% | 108% | 97% | 107% |
| 20240902 | 1,051 | 1,055 | 1,043 | 1,049 | 493,900 | -3 | 100% | 100% | 69% | ▼ | 101% | 98% | 108% | 97% | 107% |
| 20240903 | 1,049 | 1,056 | 1,044 | 1,056 | 360,100 | 7 | 101% | 101% | 73% | ▲ | 99% | 101% | 109% | 97% | 101% |
| 20240904 | 1,044 | 1,056 | 1,031 | 1,034 | 654,800 | -22 | 98% | 99% | 182% | ▼ | 99% | 102% | 110% | 95% | 100% |
| 20240905 | 1,034 | 1,040 | 1,018 | 1,022 | 473,100 | -12 | 99% | 99% | 72% | ▼▼ | 100% | 102% | 110% | 94% | 100% |
| 20240906 | 1,030 | 1,030 | 1,019 | 1,025 | 324,800 | 3 | 100% | 100% | 69% | ▲ | 101% | 104% | 111% | 94% | 100% |
| 20240909 | 1,018 | 1,037 | 1,017 | 1,025 | 441,100 | 0 | 100% | 101% | 136% | -- | 101% | 102% | 109% | 94% | 100% |
| 20240910 | 1,040 | 1,068 | 1,037 | 1,053 | 877,800 | 28 | 103% | 101% | 199% | ▲ | 99% | 102% | 108% | 97% | 103% |
| 20240911 | 1,053 | 1,053 | 1,034 | 1,038 | 444,700 | -15 | 99% | 99% | 51% | ▼ | 100% | 103% | 108% | 95% | 102% |
| 20240912 | 1,049 | 1,054 | 1,042 | 1,054 | 374,900 | 16 | 102% | 100% | 84% | ▲ | 99% | 104% | 107% | 97% | 103% |
| 20240913 | 1,054 | 1,057 | 1,044 | 1,047 | 309,100 | -7 | 99% | 99% | 82% | ▼ | 101% | 105% | 111% | 96% | 102% |
| 20240917 | 1,050 | 1,066 | 1,050 | 1,063 | 413,600 | 16 | 102% | 101% | 134% | ▲ | 101% | 105% | 110% | 98% | 104% |
| 20240918 | 1,060 | 1,071 | 1,057 | 1,071 | 557,200 | 8 | 101% | 101% | 135% | ▲▲ | 101% | 104% | 109% | 99% | 105% |
| 20240919 | 1,069 | 1,085 | 1,066 | 1,082 | 817,500 | 11 | 101% | 101% | 147% | ▲▲▲ | 101% | 105% | 110% | 100% | 106% |
| 20240920 | 1,083 | 1,098 | 1,078 | 1,098 | 864,500 | 16 | 101% | 101% | 106% | ▲▲▲▲ | 100% | 103% | 108% | 100% | 107% |
| 20240924 | 1,096 | 1,102 | 1,088 | 1,097 | 611,400 | -1 | 100% | 100% | 71% | ▼ | 102% | 103% | 108% | 100% | 107% |
| 20240925 | 1,094 | 1,117 | 1,093 | 1,111 | 568,700 | 14 | 101% | 102% | 93% | ▲ | 100% | 102% | 107% | 100% | 109% |
| 20240926 | 1,111 | 1,114 | 1,101 | 1,114 | 667,800 | 3 | 100% | 100% | 117% | ▲▲ | 102% | 100% | 106% | 100% | 109% |
| 20240927 | 1,116 | 1,133 | 1,115 | 1,133 | 768,300 | 19 | 102% | 102% | 115% | ▲▲▲ | 101% | 101% | 107% | 100% | 111% |
| 20240930 | 1,113 | 1,139 | 1,111 | 1,128 | 599,300 | -5 | 100% | 101% | 78% | ▼ | 100% | 100% | 105% | 100% | 110% |
| 20241001 | 1,128 | 1,133 | 1,119 | 1,132 | 298,400 | 4 | 100% | 100% | 50% | ▲ | 98% | 99% | 105% | 100% | 111% |
| 20241002 | 1,133 | 1,135 | 1,104 | 1,106 | 361,600 | -26 | 98% | 98% | 121% | ▼ | 100% | 101% | 106% | 98% | 108% |
| 20241003 | 1,118 | 1,119 | 1,098 | 1,117 | 339,700 | 11 | 101% | 100% | 94% | ▲ | 101% | 101% | 106% | 99% | 109% |
| 20241004 | 1,120 | 1,131 | 1,119 | 1,127 | 290,600 | 10 | 101% | 101% | 86% | ▲▲ | 100% | 100% | 105% | 99% | 110% |
| 20241007 | 1,130 | 1,131 | 1,121 | 1,126 | 308,100 | -1 | 100% | 100% | 106% | ▼ | 99% | 104% | 0% | 99% | 110% |
| 20241008 | 1,118 | 1,124 | 1,106 | 1,108 | 354,000 | -18 | 98% | 99% | 115% | ▼▼ | 101% | 104% | 0% | 98% | 108% |
| 20241009 | 1,119 | 1,132 | 1,113 | 1,130 | 439,600 | 22 | 102% | 101% | 124% | ▲ | 99% | 103% | 0% | 100% | 109% |
| 20241010 | 1,130 | 1,131 | 1,118 | 1,124 | 385,800 | -6 | 99% | 99% | 88% | ▼ | 100% | 102% | 0% | 99% | 108% |
| 20241011 | 1,130 | 1,149 | 1,124 | 1,128 | 776,700 | 4 | 100% | 100% | 201% | ▲ | 103% | 104% | 0% | 100% | 108% |
| 20241015 | 1,136 | 1,179 | 1,134 | 1,166 | 1,026,900 | 38 | 103% | 103% | 132% | ▲▲ | 99% | 102% | 0% | 100% | 111% |
| 20241016 | 1,168 | 1,172 | 1,157 | 1,159 | 488,000 | -7 | 99% | 99% | 48% | ▼ | 99% | 102% | 0% | 99% | 109% |
| 20241017 | 1,166 | 1,168 | 1,144 | 1,152 | 388,600 | -7 | 99% | 99% | 80% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
| 20241018 | 1,145 | 1,151 | 1,136 | 1,150 | 389,100 | -2 | 100% | 100% | 100% | ▼▼▼ | 103% | 0% | 0% | 99% | 106% |
| 20241021 | 1,154 | 1,198 | 1,152 | 1,186 | 906,800 | 36 | 103% | 103% | 233% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241022 | 1,185 | 1,190 | 1,176 | 1,186 | 486,500 | 0 | 100% | 100% | 54% | -- | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
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 | 2024-10-23 08:24:48 |
| 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 |