| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,268 | 1,272 | 1,255 | 1,267 | 47,800 | 12 | 101% | 100% | 57% | ▲▲ | 100% | 104% | 135% | 98% | 107% |
| 20250121 | 1,260 | 1,271 | 1,254 | 1,263 | 43,500 | -4 | 100% | 100% | 91% | ▼ | 100% | 104% | 135% | 98% | 106% |
| 20250122 | 1,267 | 1,272 | 1,257 | 1,263 | 43,800 | 0 | 100% | 100% | 101% | -- | 100% | 128% | 135% | 98% | 106% |
| 20250123 | 1,265 | 1,267 | 1,248 | 1,260 | 60,800 | -3 | 100% | 100% | 139% | ▼ | 102% | 134% | 134% | 98% | 105% |
| 20250124 | 1,270 | 1,309 | 1,264 | 1,291 | 160,300 | 31 | 102% | 102% | 264% | ▲ | 100% | 131% | 131% | 100% | 107% |
| 20250127 | 1,304 | 1,315 | 1,288 | 1,309 | 153,700 | 18 | 101% | 100% | 96% | ▲▲ | 100% | 131% | 130% | 100% | 108% |
| 20250128 | 1,309 | 1,321 | 1,308 | 1,314 | 43,700 | 5 | 100% | 100% | 28% | ▲▲▲ | 100% | 106% | 105% | 100% | 108% |
| 20250129 | 1,614 | 1,614 | 1,614 | 1,614 | 18,800 | 300 | 123% | 100% | 43% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 130% |
| 20250130 | 1,705 | 1,724 | 1,701 | 1,706 | 2,346,200 | 92 | 106% | 100% | 12480% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 137% |
| 20250131 | 1,710 | 1,711 | 1,706 | 1,706 | 773,600 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 99% | 100% | 137% |
| 20250203 | 1,710 | 1,718 | 1,709 | 1,712 | 960,400 | 6 | 100% | 100% | 124% | ▲ | 99% | 100% | 99% | 100% | 138% |
| 20250204 | 1,712 | 1,715 | 1,702 | 1,703 | 806,700 | -9 | 99% | 99% | 84% | ▼ | 100% | 100% | 100% | 99% | 137% |
| 20250205 | 1,701 | 1,705 | 1,700 | 1,701 | 157,000 | -2 | 100% | 100% | 19% | ▼▼ | 100% | 100% | 100% | 99% | 137% |
| 20250206 | 1,704 | 1,705 | 1,701 | 1,701 | 227,000 | 0 | 100% | 100% | 145% | -- | 100% | 100% | 100% | 99% | 137% |
| 20250207 | 1,700 | 1,702 | 1,698 | 1,699 | 471,000 | -2 | 100% | 100% | 207% | ▼ | 100% | 100% | 100% | 99% | 137% |
| 20250210 | 1,700 | 1,709 | 1,700 | 1,705 | 206,100 | 6 | 100% | 100% | 44% | ▲ | 100% | 100% | 100% | 100% | 137% |
| 20250212 | 1,702 | 1,704 | 1,698 | 1,698 | 267,500 | -7 | 100% | 100% | 130% | ▼ | 100% | 100% | 100% | 99% | 137% |
| 20250213 | 1,699 | 1,700 | 1,697 | 1,697 | 109,400 | -1 | 100% | 100% | 41% | ▼▼ | 100% | 100% | 100% | 99% | 137% |
| 20250214 | 1,698 | 1,700 | 1,696 | 1,696 | 226,000 | -1 | 100% | 100% | 207% | ▼▼▼ | 100% | 100% | 100% | 99% | 135% |
| 20250217 | 1,696 | 1,698 | 1,696 | 1,696 | 110,600 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 99% | 135% |
| 20250218 | 1,696 | 1,698 | 1,696 | 1,696 | 110,000 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 100% | 99% | 135% |
| 20250219 | 1,697 | 1,698 | 1,696 | 1,697 | 93,400 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 100% | 99% | 135% |
| 20250220 | 1,697 | 1,700 | 1,696 | 1,698 | 540,100 | 1 | 100% | 100% | 578% | ▲▲ | 100% | 100% | 100% | 99% | 135% |
| 20250225 | 1,697 | 1,699 | 1,697 | 1,697 | 83,800 | -1 | 100% | 100% | 16% | ▼ | 100% | 100% | 100% | 99% | 131% |
| 20250226 | 1,698 | 1,699 | 1,697 | 1,698 | 118,500 | 1 | 100% | 100% | 141% | ▲ | 100% | 100% | 100% | 99% | 130% |
| 20250227 | 1,697 | 1,699 | 1,697 | 1,698 | 89,200 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 100% | 99% | 129% |
| 20250228 | 1,698 | 1,699 | 1,697 | 1,697 | 63,000 | -1 | 100% | 100% | 71% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20250303 | 1,699 | 1,700 | 1,697 | 1,698 | 148,000 | 1 | 100% | 100% | 235% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250304 | 1,698 | 1,700 | 1,697 | 1,697 | 114,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250305 | 1,697 | 1,699 | 1,697 | 1,697 | 95,300 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 99% | 100% |
| 20250306 | 1,698 | 1,699 | 1,697 | 1,698 | 109,600 | 1 | 100% | 100% | 115% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250307 | 1,697 | 1,698 | 1,697 | 1,697 | 85,100 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250310 | 1,697 | 1,699 | 1,697 | 1,698 | 151,500 | 1 | 100% | 100% | 178% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250311 | 1,698 | 1,699 | 1,698 | 1,698 | 93,100 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250312 | 1,694 | 1,696 | 1,687 | 1,690 | 147,100 | -8 | 100% | 100% | 158% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250313 | 1,690 | 1,692 | 1,689 | 1,690 | 47,400 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250314 | 1,690 | 1,695 | 1,690 | 1,691 | 57,900 | 1 | 100% | 100% | 122% | ▲ | 100% | 101% | 100% | 100% | 100% |
| 20250317 | 1,692 | 1,696 | 1,691 | 1,691 | 44,100 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 100% | 100% | 100% |
| 20250318 | 1,692 | 1,693 | 1,690 | 1,690 | 75,100 | -1 | 100% | 100% | 170% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250319 | 1,691 | 1,693 | 1,690 | 1,690 | 65,800 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250321 | 1,690 | 1,693 | 1,689 | 1,691 | 185,000 | 1 | 100% | 100% | 281% | ▲ | 101% | 100% | 100% | 100% | 100% |
| 20250324 | 1,691 | 1,704 | 1,691 | 1,701 | 116,200 | 10 | 101% | 101% | 63% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250325 | 1,700 | 1,701 | 1,695 | 1,698 | 28,800 | -3 | 100% | 100% | 25% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250326 | 1,697 | 1,698 | 1,691 | 1,695 | 24,900 | -3 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20250327 | 1,695 | 1,698 | 1,691 | 1,693 | 42,400 | -2 | 100% | 100% | 170% | ▼▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20250328 | 1,697 | 1,697 | 1,691 | 1,693 | 35,700 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250331 | 1,691 | 1,694 | 1,690 | 1,692 | 60,500 | -1 | 100% | 100% | 169% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250401 | 1,691 | 1,695 | 1,690 | 1,692 | 57,500 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 100% | 99% | 100% |
| 20250402 | 1,692 | 1,694 | 1,691 | 1,692 | 33,300 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 99% | 100% |
| 20250403 | 1,691 | 1,696 | 1,691 | 1,693 | 59,400 | 1 | 100% | 100% | 178% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250404 | 1,692 | 1,694 | 1,691 | 1,694 | 101,600 | 1 | 100% | 100% | 171% | ▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250408 | 1,691 | 1,698 | 1,691 | 1,696 | 129,200 | 2 | 100% | 100% | 127% | ▲▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250409 | 1,693 | 1,697 | 1,693 | 1,694 | 61,400 | -2 | 100% | 100% | 48% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250410 | 1,694 | 1,698 | 1,690 | 1,696 | 201,100 | 2 | 100% | 100% | 328% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250411 | 1,699 | 1,699 | 1,693 | 1,699 | 47,800 | 3 | 100% | 100% | 24% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250414 | 1,694 | 1,699 | 1,694 | 1,699 | 20,600 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250415 | 1,694 | 1,699 | 1,692 | 1,694 | 58,300 | -5 | 100% | 100% | 283% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250416 | 1,695 | 1,699 | 1,693 | 1,699 | 44,600 | 5 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250417 | 1,694 | 1,699 | 1,694 | 1,694 | 54,600 | -5 | 100% | 100% | 122% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250418 | 1,696 | 1,699 | 1,694 | 1,694 | 38,300 | 0 | 100% | 100% | 70% | -- | % | % | % | 100% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 2,700 | 0 | 2,300 | 100 | 400 |
| 2025-04-04 | 100 | 4,900 | 0 | 3,100 | 100 | 1,800 |
| 2025-03-28 | 100 | 5,500 | 0 | 2,800 | 100 | 2,700 |
| 2025-03-21 | 100 | 12,600 | 0 | 9,400 | 100 | 3,200 |
| 2025-03-14 | 100 | 15,800 | 0 | 8,800 | 100 | 7,000 |
| 2025-03-07 | 100 | 28,200 | 0 | 12,300 | 100 | 15,900 |
| 2025-02-28 | 100 | 42,100 | 0 | 16,000 | 100 | 26,100 |
| 2025-02-21 | 100 | 51,600 | 0 | 21,700 | 100 | 29,900 |
| 2025-02-14 | 100 | 214,200 | 0 | 143,900 | 100 | 70,300 |
| 2025-02-07 | 3,400 | 275,200 | 2,400 | 200,000 | 1,000 | 75,200 |
| 2025-01-31 | 5,400 | 370,000 | 2,500 | 237,600 | 2,900 | 132,400 |
| 2025-01-24 | 5,200 | 437,100 | 400 | 280,400 | 4,800 | 156,700 |
| 2025-01-17 | 3,800 | 427,500 | 700 | 268,100 | 3,100 | 159,400 |
| 2025-01-10 | 1,600 | 457,500 | 500 | 294,800 | 1,100 | 162,700 |
| 2024-12-27 | 2,200 | 438,400 | 100 | 299,200 | 2,100 | 139,200 |
| 2024-12-20 | 1,500 | 428,500 | 0 | 282,300 | 1,500 | 146,200 |
| 2024-12-13 | 2,100 | 461,600 | 100 | 298,600 | 2,000 | 163,000 |
| 2024-12-06 | 1,600 | 323,900 | 0 | 192,300 | 1,600 | 131,600 |
| 2024-11-29 | 1,900 | 320,700 | 0 | 191,400 | 1,900 | 129,300 |
| 2024-11-22 | 1,600 | 307,700 | 0 | 190,700 | 1,600 | 117,000 |
| 2024-11-15 | 1,600 | 312,100 | 0 | 191,400 | 1,600 | 120,700 |
| 2024-11-08 | 1,900 | 304,800 | 0 | 193,600 | 1,900 | 111,200 |
| 2024-11-01 | 1,500 | 299,500 | 0 | 186,700 | 1,500 | 112,800 |
| 2024-10-25 | 2,900 | 291,700 | 0 | 170,900 | 2,900 | 120,800 |
| 2024-10-18 | 9,600 | 252,300 | 8,000 | 140,300 | 1,600 | 112,000 |
| 2024-10-11 | 12,300 | 244,700 | 8,000 | 136,600 | 4,300 | 108,100 |
| 2024-10-04 | 10,800 | 206,100 | 8,000 | 122,300 | 2,800 | 83,800 |
| 2024-09-27 | 9,600 | 161,400 | 8,000 | 87,600 | 1,600 | 73,800 |
| 2024-09-20 | 8,900 | 152,600 | 8,000 | 84,200 | 900 | 68,400 |
| 2024-09-13 | 14,500 | 217,700 | 8,000 | 115,100 | 6,500 | 102,600 |
| 2024-09-06 | 12,200 | 132,700 | 8,000 | 86,600 | 4,200 | 46,100 |
| 2024-08-30 | 12,900 | 112,000 | 8,000 | 69,600 | 4,900 | 42,400 |
| 2024-08-23 | 14,300 | 103,800 | 8,000 | 62,900 | 6,300 | 40,900 |
| 2024-08-16 | 17,500 | 101,300 | 8,000 | 60,400 | 9,500 | 40,900 |
| 2024-08-09 | 22,800 | 100,000 | 8,000 | 56,900 | 14,800 | 43,100 |
| 2024-08-02 | 78,100 | 109,000 | 8,000 | 62,100 | 70,100 | 46,900 |
| 2024-07-26 | 131,800 | 174,700 | 9,000 | 82,900 | 122,800 | 91,800 |
| 2024-07-19 | 79,500 | 135,500 | 9,000 | 56,600 | 70,500 | 78,900 |
| 2024-07-12 | 72,500 | 140,700 | 9,000 | 59,600 | 63,500 | 81,100 |
| 2024-07-05 | 102,100 | 143,900 | 9,000 | 54,300 | 93,100 | 89,600 |
| 2024-06-28 | 50,000 | 147,600 | 8,700 | 57,700 | 41,300 | 89,900 |
| 2024-06-21 | 52,900 | 151,200 | 8,200 | 60,500 | 44,700 | 90,700 |
| 2024-06-14 | 37,100 | 184,200 | 8,400 | 105,400 | 28,700 | 78,800 |
| 2024-06-07 | 9,200 | 226,000 | 8,100 | 127,400 | 1,100 | 98,600 |
| 2024-05-31 | 9,100 | 211,800 | 8,000 | 124,200 | 1,100 | 87,600 |
| 2024-05-24 | 13,000 | 231,100 | 8,000 | 119,700 | 5,000 | 111,400 |
| 2024-05-17 | 9,100 | 232,900 | 8,000 | 120,300 | 1,100 | 112,600 |
| 2024-05-10 | 8,800 | 218,900 | 8,000 | 122,100 | 800 | 96,800 |
| 2024-05-02 | 9,000 | 210,600 | 8,000 | 117,700 | 1,000 | 92,900 |
| 2024-04-26 | 8,000 | 214,800 | 8,000 | 118,600 | 0 | 96,200 |
| 2024-04-19 | 8,000 | 225,700 | 8,000 | 123,200 | 0 | 102,500 |
| 2024-04-12 | 8,000 | 236,700 | 8,000 | 141,700 | 0 | 95,000 |
| 2024-04-05 | 8,000 | 221,400 | 8,000 | 137,800 | 0 | 83,600 |
| 2024-03-29 | 8,000 | 254,100 | 8,000 | 140,500 | 0 | 113,600 |
| 2024-03-22 | 8,700 | 246,000 | 8,700 | 129,100 | 0 | 116,900 |
| 2024-03-15 | 8,000 | 227,600 | 8,000 | 125,800 | 0 | 101,800 |
| 2024-03-08 | 8,000 | 219,200 | 8,000 | 122,900 | 0 | 96,300 |
| 2024-03-01 | 9,000 | 193,200 | 9,000 | 92,700 | 0 | 100,500 |
| 2024-02-22 | 8,000 | 169,300 | 8,000 | 87,600 | 0 | 81,700 |
| 2024-02-16 | 8,000 | 170,700 | 8,000 | 86,600 | 0 | 84,100 |
| 2024-02-09 | 8,000 | 161,000 | 8,000 | 83,300 | 0 | 77,700 |
| 2024-02-02 | 8,000 | 155,200 | 8,000 | 81,400 | 0 | 73,800 |
| 2024-01-26 | 8,800 | 143,400 | 8,800 | 74,600 | 0 | 68,800 |
| 2024-01-19 | 8,700 | 143,400 | 8,700 | 74,200 | 0 | 69,200 |
| 2024-01-12 | 8,600 | 140,900 | 8,600 | 72,300 | 0 | 68,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMQY | 360 | 2025-04-16 16:16 | 株式会社シーアールイー | ＳＭＦＬみらいパートナーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VMQW | 360 | 2025-04-16 16:15 | 株式会社シーアールイー | ＳＭＦＬみらいパートナーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VLJL | 350 | 2025-04-11 16:16 | 株式会社シーアールイー | ケネディクス株式会社 | 変更報告書 |
| S100VLL5 | 350 | 2025-04-10 16:12 | 株式会社シーアールイー | ＳＭＦＬみらいパートナーズ株式会社 | 変更報告書 |
| S100VLL3 | 350 | 2025-04-10 16:11 | 株式会社シーアールイー | ＳＭＦＬみらいパートナーズ株式会社 | 変更報告書 |
| S100VL01 | 350 | 2025-04-10 09:40 | 株式会社シーアールイー | 京橋興産株式会社 | 大量保有報告書 |
| S100VG21 | 350 | 2025-03-24 12:13 | 株式会社シーアールイー | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100VFY6 | 350 | 2025-03-24 09:20 | 株式会社シーアールイー | 京橋興産株式会社 | 変更報告書 |
| S100VESU | 350 | 2025-03-21 15:47 | 株式会社シーアールイー | ケネディクス株式会社 | 変更報告書 |
| S100VF1E | 350 | 2025-03-19 15:37 | 株式会社シーアールイー | 株式会社ヴァレックス・パートナーズ | 変更報告書（短期大量譲渡） |
| S100VEMF | 350 | 2025-03-14 15:51 | 株式会社シーアールイー | ＳＭＦＬみらいパートナーズ株式会社 | 変更報告書 |
| S100VCTH | 350 | 2025-03-06 13:41 | 株式会社シーアールイー | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100VA5V | 350 | 2025-02-20 14:45 | 株式会社シーアールイー | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100V6WY | 350 | 2025-02-12 16:10 | 株式会社シーアールイー | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100V6HM | 350 | 2025-02-10 15:35 | 株式会社シーアールイー | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100V655 | 350 | 2025-02-06 15:33 | 株式会社シーアールイー | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100V6V2 | 360 | 2025-02-05 16:01 | 株式会社シーアールイー | ケネディクス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V6IP | 350 | 2025-02-04 15:21 | 株式会社シーアールイー | 京橋興産株式会社 | 変更報告書 |
| S100V6K1 | 350 | 2025-02-04 14:11 | 株式会社シーアールイー | ＳＭＦＬみらいパートナーズ株式会社 | 大量保有報告書 |
| S100V54P | 350 | 2025-01-30 15:48 | 株式会社シーアールイー | ケネディクス株式会社 | 変更報告書 |
| S100T23I | 350 | 2024-03-19 09:52 | 株式会社シーアールイー | 京橋興産株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3458 | 2 | 株主総会 ｜ 株式会社シーアールイー | 2024-06-18 11:41:51 |
| 3458 | 2 | 株式の状況 ｜ 株式会社シーアールイー | 2024-06-18 11:41:49 |
| 3458 | 2 | 決算説明資料 ｜ 株式会社シーアールイー | 2024-06-18 11:41:48 |
| 3458 | 2 | 有価証券報告書・四半期報告書 ｜ 株式会社シーアールイー | 2024-06-18 11:41:46 |
| 3458 | 2 | 決算短信 ｜ 株式会社シーアールイー | 2024-06-18 11:41:44 |
| 3458 | 2 | コーポレート・ガバナンス ｜ 株式会社シーアールイー | 2024-06-18 11:41:43 |
| 3458 | 2 | 中期経営計画 ｜ 株式会社シーアールイー | 2024-06-18 11:41:41 |
| 3458 | 2 | トップメッセージ ｜ 株式会社シーアールイー | 2024-06-18 11:41:39 |
| 3458 | 2 | CREグループの未来 ｜ 株式会社シーアールイー | 2024-06-18 11:41:38 |
| 3458 | 2 | CREグループの今 ｜ 株式会社シーアールイー | 2024-06-18 11:41:36 |