| 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 | 1,420 | 1,420 | 1,381 | 1,381 | 70,900 | -30 | 98% | 97% | 148% | ▼ | 100% | 95% | 93% | 94% | 102% |
| 20240925 | 1,384 | 1,401 | 1,362 | 1,386 | 40,500 | 5 | 100% | 100% | 57% | ▲ | 99% | 94% | 92% | 94% | 102% |
| 20240926 | 1,386 | 1,388 | 1,343 | 1,375 | 77,200 | -11 | 99% | 99% | 191% | ▼ | 101% | 94% | 93% | 93% | 102% |
| 20240927 | 1,375 | 1,395 | 1,370 | 1,389 | 30,600 | 14 | 101% | 101% | 40% | ▲ | 98% | 98% | 95% | 94% | 103% |
| 20240930 | 1,345 | 1,356 | 1,306 | 1,312 | 70,100 | -77 | 94% | 98% | 229% | ▼ | 99% | 99% | 97% | 89% | 100% |
| 20241001 | 1,325 | 1,325 | 1,307 | 1,308 | 55,700 | -4 | 100% | 99% | 79% | ▼▼ | 99% | 100% | 97% | 89% | 100% |
| 20241002 | 1,303 | 1,310 | 1,289 | 1,295 | 59,600 | -13 | 99% | 99% | 107% | ▼▼▼ | 99% | 99% | 96% | 88% | 100% |
| 20241003 | 1,314 | 1,317 | 1,299 | 1,299 | 32,400 | 4 | 100% | 99% | 54% | ▲ | 101% | 99% | 95% | 91% | 100% |
| 20241004 | 1,304 | 1,322 | 1,295 | 1,315 | 40,000 | 16 | 101% | 101% | 123% | ▲▲ | 99% | 95% | 92% | 93% | 102% |
| 20241007 | 1,325 | 1,329 | 1,308 | 1,308 | 34,600 | -7 | 99% | 99% | 87% | ▼ | 99% | 97% | 93% | 93% | 101% |
| 20241008 | 1,313 | 1,326 | 1,297 | 1,306 | 54,600 | -2 | 100% | 99% | 158% | ▼▼ | 98% | 98% | 94% | 93% | 101% |
| 20241009 | 1,306 | 1,307 | 1,284 | 1,286 | 39,200 | -20 | 98% | 98% | 72% | ▼▼▼ | 98% | 99% | 94% | 91% | 100% |
| 20241010 | 1,293 | 1,293 | 1,262 | 1,262 | 48,500 | -24 | 98% | 98% | 124% | ▼▼▼▼ | 99% | 100% | 96% | 89% | 100% |
| 20241011 | 1,267 | 1,270 | 1,252 | 1,257 | 48,600 | -5 | 100% | 99% | 100% | ▼▼▼▼▼ | 102% | 100% | 96% | 89% | 100% |
| 20241015 | 1,260 | 1,285 | 1,255 | 1,280 | 42,300 | 23 | 102% | 102% | 87% | ▲ | 101% | 98% | 96% | 91% | 102% |
| 20241016 | 1,270 | 1,286 | 1,267 | 1,279 | 29,100 | -1 | 100% | 101% | 69% | ▼ | 99% | 96% | 95% | 91% | 102% |
| 20241017 | 1,274 | 1,281 | 1,259 | 1,261 | 44,100 | -18 | 99% | 99% | 152% | ▼▼ | 100% | 97% | 96% | 89% | 100% |
| 20241018 | 1,255 | 1,262 | 1,245 | 1,257 | 62,000 | -4 | 100% | 100% | 141% | ▼▼▼ | 99% | 97% | 96% | 89% | 100% |
| 20241021 | 1,256 | 1,259 | 1,234 | 1,242 | 65,100 | -15 | 99% | 99% | 105% | ▼▼▼▼ | 99% | 98% | 98% | 88% | 100% |
| 20241022 | 1,240 | 1,242 | 1,215 | 1,222 | 70,100 | -20 | 98% | 99% | 108% | ▼▼▼▼▼ | 101% | 100% | 100% | 88% | 100% |
| 20241023 | 1,213 | 1,230 | 1,212 | 1,223 | 50,300 | 1 | 100% | 101% | 72% | ▲ | 100% | 99% | 99% | 88% | 100% |
| 20241024 | 1,219 | 1,231 | 1,209 | 1,223 | 35,700 | 0 | 100% | 100% | 71% | -- | 99% | 100% | 100% | 88% | 100% |
| 20241025 | 1,210 | 1,216 | 1,193 | 1,203 | 64,700 | -20 | 98% | 99% | 181% | ▼ | 102% | 101% | 103% | 87% | 100% |
| 20241028 | 1,197 | 1,220 | 1,192 | 1,219 | 33,500 | 16 | 101% | 102% | 52% | ▲ | 100% | 99% | 101% | 93% | 101% |
| 20241029 | 1,213 | 1,218 | 1,205 | 1,208 | 49,200 | -11 | 99% | 100% | 147% | ▼ | 99% | 100% | 102% | 92% | 100% |
| 20241030 | 1,202 | 1,213 | 1,192 | 1,192 | 113,100 | -16 | 99% | 99% | 230% | ▼▼ | 102% | 101% | 103% | 91% | 100% |
| 20241031 | 1,194 | 1,219 | 1,190 | 1,214 | 61,800 | 22 | 102% | 102% | 55% | ▲ | 98% | 100% | 102% | 92% | 102% |
| 20241101 | 1,210 | 1,210 | 1,180 | 1,180 | 63,400 | -34 | 97% | 98% | 103% | ▼ | 100% | 100% | 103% | 90% | 100% |
| 20241105 | 1,199 | 1,209 | 1,190 | 1,200 | 33,800 | 20 | 102% | 100% | 53% | ▲ | 100% | 100% | 103% | 92% | 102% |
| 20241106 | 1,199 | 1,209 | 1,194 | 1,201 | 35,700 | 1 | 100% | 100% | 106% | ▲▲ | 101% | 100% | 103% | 92% | 102% |
| 20241107 | 1,201 | 1,215 | 1,200 | 1,211 | 41,800 | 10 | 101% | 101% | 117% | ▲▲▲ | 98% | 97% | 101% | 94% | 103% |
| 20241108 | 1,219 | 1,222 | 1,195 | 1,195 | 46,300 | -16 | 99% | 98% | 111% | ▼ | 99% | 99% | 104% | 93% | 101% |
| 20241111 | 1,191 | 1,191 | 1,179 | 1,180 | 42,200 | -15 | 99% | 99% | 91% | ▼▼ | 101% | 100% | 104% | 92% | 100% |
| 20241112 | 1,191 | 1,229 | 1,191 | 1,200 | 59,300 | 20 | 102% | 101% | 141% | ▲ | 99% | 100% | 103% | 94% | 102% |
| 20241113 | 1,200 | 1,201 | 1,186 | 1,186 | 45,200 | -14 | 99% | 99% | 76% | ▼ | 98% | 101% | 103% | 93% | 101% |
| 20241114 | 1,199 | 1,212 | 1,181 | 1,181 | 42,200 | -5 | 100% | 98% | 93% | ▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20241115 | 1,186 | 1,192 | 1,179 | 1,181 | 29,900 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 104% | 94% | 100% |
| 20241118 | 1,188 | 1,202 | 1,188 | 1,195 | 33,300 | 14 | 101% | 101% | 111% | ▲ | 101% | 102% | 103% | 96% | 101% |
| 20241119 | 1,198 | 1,220 | 1,198 | 1,205 | 37,400 | 10 | 101% | 101% | 112% | ▲▲ | 100% | 102% | 102% | 99% | 102% |
| 20241120 | 1,207 | 1,220 | 1,201 | 1,207 | 41,100 | 2 | 100% | 100% | 110% | ▲▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20241121 | 1,209 | 1,212 | 1,201 | 1,203 | 19,800 | -4 | 100% | 100% | 48% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20241122 | 1,208 | 1,215 | 1,199 | 1,205 | 47,900 | 2 | 100% | 100% | 242% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20241125 | 1,219 | 1,235 | 1,214 | 1,227 | 49,600 | 22 | 102% | 101% | 104% | ▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20241126 | 1,224 | 1,238 | 1,208 | 1,227 | 47,400 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 101% | 100% | 104% |
| 20241127 | 1,220 | 1,231 | 1,202 | 1,202 | 55,300 | -25 | 98% | 99% | 117% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20241128 | 1,211 | 1,227 | 1,204 | 1,227 | 30,800 | 25 | 102% | 101% | 56% | ▲ | 101% | 100% | 98% | 100% | 104% |
| 20241129 | 1,219 | 1,242 | 1,219 | 1,237 | 34,700 | 10 | 101% | 101% | 113% | ▲▲ | 98% | 98% | 97% | 100% | 105% |
| 20241202 | 1,237 | 1,243 | 1,217 | 1,217 | 43,200 | -20 | 98% | 98% | 124% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20241203 | 1,223 | 1,235 | 1,216 | 1,221 | 44,900 | 4 | 100% | 100% | 104% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241204 | 1,220 | 1,225 | 1,208 | 1,213 | 44,200 | -8 | 99% | 99% | 98% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241205 | 1,217 | 1,225 | 1,214 | 1,216 | 25,600 | 3 | 100% | 100% | 58% | ▲ | 99% | 101% | 99% | 98% | 103% |
| 20241206 | 1,215 | 1,215 | 1,202 | 1,202 | 28,600 | -14 | 99% | 99% | 112% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241209 | 1,211 | 1,221 | 1,204 | 1,212 | 37,600 | 10 | 101% | 100% | 131% | ▲ | 99% | 97% | 0% | 98% | 103% |
| 20241210 | 1,223 | 1,229 | 1,203 | 1,205 | 73,600 | -7 | 99% | 99% | 196% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241211 | 1,213 | 1,213 | 1,193 | 1,205 | 76,500 | 0 | 100% | 99% | 104% | -- | 101% | 98% | 0% | 97% | 102% |
| 20241212 | 1,215 | 1,238 | 1,205 | 1,230 | 176,600 | 25 | 102% | 101% | 231% | ▲ | 101% | 103% | 0% | 99% | 104% |
| 20241213 | 1,159 | 1,199 | 1,122 | 1,169 | 432,700 | -61 | 95% | 101% | 245% | ▼ | 101% | 102% | 0% | 95% | 100% |
| 20241216 | 1,178 | 1,197 | 1,165 | 1,189 | 122,900 | 20 | 102% | 101% | 28% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241217 | 1,189 | 1,194 | 1,168 | 1,188 | 140,100 | -1 | 100% | 100% | 114% | ▼ | 102% | 0% | 0% | 96% | 102% |
| 20241218 | 1,176 | 1,210 | 1,176 | 1,195 | 86,100 | 7 | 101% | 102% | 61% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,180 | 1,203 | 1,178 | 1,192 | 88,900 | -3 | 100% | 101% | 103% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20241220 | 1,186 | 1,210 | 1,185 | 1,200 | 90,600 | 8 | 101% | 101% | 102% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | シーアールイー | 2025年７月期第１四半期 決算短信〔日本基準〕（連結） |
| 20241212 | 15:30 | シーアールイー | 2025年７月期第１四半期 決算説明資料 |
| 20241210 | 15:30 | シーアールイー | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20241120 | 15:30 | シーアールイー | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241030 | 15:30 | シーアールイー | 支配株主等に関する事項について |
| 20241030 | 15:30 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240925 | 15:30 | シーアールイー | 役員人事に関するお知らせ |
| 20240913 | 15:30 | シーアールイー | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:30 | シーアールイー | 2024年７月期 決算説明資料 |
| 20240913 | 15:30 | シーアールイー | 中期経営計画の修正に関するお知らせ |
| 20240816 | 15:00 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240719 | 15:30 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240612 | 15:30 | シーアールイー | 2024年７月期第３四半期 決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | シーアールイー | 2024年７月期第３四半期 決算説明資料 |
| 20240612 | 15:30 | シーアールイー | 2024年7月期配当予想の修正（特別配当）に関するお知らせ |
| 20240612 | 15:30 | シーアールイー | （訂正）「2023年7月期 第3四半期 決算説明資料」の一部訂正について |
| 20240528 | 15:30 | シーアールイー | ファンドへの出資に伴う特定子会社の異動に関するお知らせ |
| 20240515 | 15:30 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240430 | 17:00 | シーアールイー | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240327 | 15:30 | シーアールイー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240314 | 15:00 | シーアールイー | 2024年７月期第２四半期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | シーアールイー | 2024年７月期第２四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 | 1 | 株式会社シーアールイー｜生活を支える物流不動産トータルサービス | 2024-12-21 18:24:21 |
| 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 |