| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 740 | 740 | 732 | 737 | 2,400 | -14 | 98% | 100% | 133% | ▼ | 98% | 97% | 96% | 96% | 102% |
| 20241003 | 737 | 739 | 715 | 725 | 9,300 | -12 | 98% | 98% | 388% | ▼▼ | 100% | 99% | 98% | 96% | 101% |
| 20241004 | 724 | 730 | 719 | 724 | 3,400 | -1 | 100% | 100% | 37% | ▼▼▼ | 99% | 99% | 98% | 96% | 101% |
| 20241007 | 724 | 729 | 719 | 720 | 5,200 | -4 | 99% | 99% | 153% | ▼▼▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20241008 | 715 | 729 | 713 | 715 | 26,700 | -5 | 99% | 100% | 513% | ▼▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241009 | 718 | 729 | 717 | 717 | 1,800 | 2 | 100% | 100% | 7% | ▲ | 99% | 99% | 101% | 95% | 100% |
| 20241010 | 720 | 720 | 711 | 715 | 4,600 | -2 | 100% | 99% | 256% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20241011 | 714 | 720 | 714 | 717 | 2,600 | 2 | 100% | 100% | 57% | ▲ | 99% | 98% | 102% | 95% | 100% |
| 20241015 | 717 | 717 | 710 | 713 | 4,100 | -4 | 99% | 99% | 158% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241016 | 710 | 712 | 709 | 712 | 2,100 | -1 | 100% | 100% | 51% | ▼▼ | 99% | 99% | 102% | 94% | 100% |
| 20241017 | 712 | 712 | 706 | 708 | 3,300 | -4 | 99% | 99% | 157% | ▼▼▼ | 99% | 99% | 103% | 94% | 100% |
| 20241018 | 710 | 713 | 706 | 706 | 2,400 | -2 | 100% | 99% | 73% | ▼▼▼▼ | 100% | 98% | 103% | 94% | 100% |
| 20241021 | 706 | 708 | 705 | 705 | 2,100 | -1 | 100% | 100% | 88% | ▼▼▼▼▼ | 100% | 99% | 104% | 94% | 100% |
| 20241022 | 705 | 708 | 700 | 708 | 5,300 | 3 | 100% | 100% | 252% | ▲ | 100% | 100% | 111% | 94% | 100% |
| 20241023 | 702 | 705 | 700 | 702 | 2,800 | -6 | 99% | 100% | 53% | ▼ | 98% | 100% | 111% | 93% | 100% |
| 20241024 | 702 | 712 | 668 | 691 | 23,600 | -11 | 98% | 98% | 843% | ▼▼ | 100% | 101% | 113% | 92% | 100% |
| 20241025 | 691 | 692 | 680 | 688 | 3,000 | -3 | 100% | 100% | 13% | ▼▼▼ | 100% | 99% | 111% | 91% | 100% |
| 20241028 | 698 | 700 | 696 | 700 | 3,700 | 12 | 102% | 100% | 123% | ▲ | 101% | 100% | 113% | 93% | 102% |
| 20241029 | 691 | 701 | 691 | 695 | 1,500 | -5 | 99% | 101% | 41% | ▼ | 100% | 99% | 112% | 93% | 101% |
| 20241030 | 697 | 700 | 697 | 700 | 3,100 | 5 | 101% | 100% | 207% | ▲ | 99% | 103% | 112% | 95% | 102% |
| 20241031 | 696 | 696 | 686 | 692 | 3,800 | -8 | 99% | 99% | 123% | ▼ | 100% | 105% | 112% | 95% | 101% |
| 20241101 | 694 | 698 | 690 | 692 | 2,300 | 0 | 100% | 100% | 61% | -- | 100% | 105% | 112% | 96% | 101% |
| 20241105 | 693 | 694 | 686 | 692 | 2,600 | 0 | 100% | 100% | 113% | -- | 100% | 104% | 112% | 96% | 101% |
| 20241106 | 692 | 696 | 692 | 693 | 1,100 | 1 | 100% | 100% | 42% | ▲ | 103% | 101% | 110% | 97% | 101% |
| 20241107 | 697 | 715 | 697 | 715 | 17,900 | 22 | 103% | 103% | 1627% | ▲▲ | 101% | 98% | 107% | 100% | 104% |
| 20241108 | 722 | 732 | 720 | 729 | 19,200 | 14 | 102% | 101% | 107% | ▲▲▲ | 99% | 96% | 105% | 100% | 106% |
| 20241111 | 729 | 732 | 720 | 720 | 6,700 | -9 | 99% | 99% | 35% | ▼ | 100% | 101% | 108% | 99% | 105% |
| 20241112 | 707 | 714 | 703 | 706 | 12,500 | -14 | 98% | 100% | 187% | ▼▼ | 99% | 103% | 106% | 97% | 103% |
| 20241113 | 712 | 712 | 706 | 707 | 800 | 1 | 100% | 99% | 6% | ▲ | 98% | 111% | 107% | 97% | 103% |
| 20241114 | 700 | 707 | 686 | 688 | 11,300 | -19 | 97% | 98% | 1413% | ▼ | 101% | 113% | 109% | 94% | 100% |
| 20241115 | 690 | 698 | 687 | 698 | 4,700 | 10 | 101% | 101% | 42% | ▲ | 103% | 111% | 108% | 96% | 101% |
| 20241118 | 696 | 716 | 696 | 716 | 7,100 | 18 | 103% | 103% | 151% | ▲▲ | 103% | 108% | 105% | 98% | 104% |
| 20241119 | 714 | 735 | 712 | 735 | 16,000 | 19 | 103% | 103% | 225% | ▲▲▲ | 105% | 103% | 102% | 100% | 107% |
| 20241120 | 741 | 790 | 740 | 778 | 69,500 | 43 | 106% | 105% | 434% | ▲▲▲▲ | 97% | 98% | 100% | 100% | 113% |
| 20241121 | 778 | 778 | 750 | 753 | 20,300 | -25 | 97% | 97% | 29% | ▼ | 101% | 99% | 102% | 97% | 109% |
| 20241122 | 765 | 770 | 751 | 770 | 6,500 | 17 | 102% | 101% | 32% | ▲ | 99% | 97% | 101% | 99% | 112% |
| 20241125 | 769 | 769 | 751 | 765 | 5,200 | -5 | 99% | 99% | 80% | ▼ | 99% | 97% | 101% | 98% | 111% |
| 20241126 | 770 | 770 | 762 | 765 | 6,300 | 0 | 100% | 99% | 121% | -- | 98% | 96% | 101% | 98% | 111% |
| 20241127 | 770 | 770 | 754 | 758 | 5,000 | -7 | 99% | 98% | 79% | ▼ | 98% | 97% | 103% | 97% | 110% |
| 20241128 | 755 | 755 | 737 | 737 | 6,400 | -21 | 97% | 98% | 128% | ▼▼ | 100% | 97% | 105% | 95% | 107% |
| 20241129 | 743 | 748 | 738 | 746 | 3,400 | 9 | 101% | 100% | 53% | ▲ | 99% | 98% | 104% | 96% | 108% |
| 20241202 | 749 | 749 | 730 | 740 | 9,000 | -6 | 99% | 99% | 265% | ▼ | 99% | 101% | 106% | 95% | 108% |
| 20241203 | 738 | 740 | 730 | 732 | 7,200 | -8 | 99% | 99% | 80% | ▼▼ | 99% | 102% | 107% | 94% | 106% |
| 20241204 | 732 | 732 | 701 | 723 | 11,600 | -9 | 99% | 99% | 161% | ▼▼▼ | 99% | 104% | 108% | 93% | 105% |
| 20241205 | 722 | 722 | 711 | 716 | 5,900 | -7 | 99% | 99% | 51% | ▼▼▼▼ | 103% | 103% | 109% | 92% | 104% |
| 20241206 | 716 | 735 | 716 | 735 | 12,100 | 19 | 103% | 103% | 205% | ▲ | 102% | 103% | 105% | 94% | 107% |
| 20241209 | 730 | 747 | 730 | 747 | 5,900 | 12 | 102% | 102% | 49% | ▲▲ | 100% | 101% | 103% | 96% | 109% |
| 20241210 | 748 | 750 | 742 | 749 | 2,900 | 2 | 100% | 100% | 49% | ▲▲▲ | 99% | 100% | 102% | 96% | 109% |
| 20241211 | 749 | 753 | 724 | 740 | 42,100 | -9 | 99% | 99% | 1452% | ▼ | 99% | 105% | 103% | 95% | 108% |
| 20241212 | 745 | 746 | 731 | 739 | 4,000 | -1 | 100% | 99% | 10% | ▼▼ | 101% | 105% | 103% | 95% | 106% |
| 20241213 | 746 | 753 | 732 | 753 | 15,400 | 14 | 102% | 101% | 385% | ▲ | 99% | 104% | 102% | 97% | 105% |
| 20241216 | 753 | 753 | 740 | 746 | 4,800 | -7 | 99% | 99% | 31% | ▼ | 100% | 105% | 0% | 96% | 104% |
| 20241217 | 745 | 753 | 742 | 747 | 7,500 | 1 | 100% | 100% | 156% | ▲ | 105% | 103% | 0% | 96% | 104% |
| 20241218 | 742 | 780 | 736 | 780 | 23,800 | 33 | 104% | 105% | 317% | ▲▲ | 102% | 99% | 0% | 100% | 109% |
| 20241219 | 765 | 782 | 765 | 779 | 10,500 | -1 | 100% | 102% | 44% | ▼ | 101% | 98% | 0% | 100% | 109% |
| 20241220 | 776 | 790 | 770 | 780 | 16,000 | 1 | 100% | 101% | 152% | ▲ | 98% | 97% | 0% | 100% | 109% |
| 20241223 | 784 | 784 | 765 | 765 | 10,300 | -15 | 98% | 98% | 64% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20241224 | 766 | 766 | 742 | 759 | 12,200 | -6 | 99% | 99% | 118% | ▼▼ | 101% | 102% | 0% | 97% | 106% |
| 20241225 | 749 | 759 | 742 | 759 | 10,900 | 0 | 100% | 101% | 89% | -- | 97% | 0% | 0% | 97% | 106% |
| 20241226 | 781 | 781 | 759 | 759 | 30,800 | 0 | 100% | 97% | 283% | -- | 100% | 0% | 0% | 97% | 106% |
| 20241227 | 767 | 770 | 758 | 764 | 6,500 | 5 | 101% | 100% | 21% | ▲ | 99% | 0% | 0% | 98% | 107% |
| 20241230 | 775 | 775 | 766 | 767 | 6,100 | 3 | 100% | 99% | 94% | ▲▲ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14,000 | 184,200 | 0 | 131,000 | 14,000 | 53,200 |
| 2024-12-13 | 12,500 | 169,100 | 0 | 112,000 | 12,500 | 57,100 |
| 2024-12-06 | 12,100 | 132,700 | 0 | 76,200 | 12,100 | 56,500 |
| 2024-11-29 | 10,500 | 131,900 | 0 | 78,500 | 10,500 | 53,400 |
| 2024-11-22 | 11,900 | 137,400 | 0 | 81,700 | 11,900 | 55,700 |
| 2024-11-15 | 12,800 | 128,500 | 0 | 70,600 | 12,800 | 57,900 |
| 2024-11-08 | 11,200 | 135,700 | 0 | 77,500 | 11,200 | 58,200 |
| 2024-11-01 | 11,000 | 127,700 | 0 | 70,700 | 11,000 | 57,000 |
| 2024-10-25 | 10,900 | 127,500 | 0 | 70,400 | 10,900 | 57,100 |
| 2024-10-18 | 10,900 | 139,600 | 0 | 83,100 | 10,900 | 56,500 |
| 2024-10-11 | 10,800 | 140,700 | 0 | 83,000 | 10,800 | 57,700 |
| 2024-10-04 | 11,100 | 141,000 | 0 | 84,100 | 11,100 | 56,900 |
| 2024-09-27 | 1,100 | 139,400 | 0 | 83,500 | 1,100 | 55,900 |
| 2024-09-20 | 11,100 | 143,500 | 0 | 86,000 | 11,100 | 57,500 |
| 2024-09-13 | 10,900 | 174,300 | 0 | 116,100 | 10,900 | 58,200 |
| 2024-09-06 | 700 | 176,100 | 0 | 116,100 | 700 | 60,000 |
| 2024-08-30 | 700 | 175,400 | 0 | 115,800 | 700 | 59,600 |
| 2024-08-23 | 1,000 | 174,000 | 0 | 114,100 | 1,000 | 59,900 |
| 2024-08-16 | 1,000 | 174,400 | 0 | 112,300 | 1,000 | 62,100 |
| 2024-08-09 | 900 | 178,000 | 0 | 114,700 | 900 | 63,300 |
| 2024-08-02 | 1,000 | 209,200 | 0 | 148,500 | 1,000 | 60,700 |
| 2024-07-26 | 800 | 216,700 | 0 | 155,400 | 800 | 61,300 |
| 2024-07-19 | 1,200 | 216,700 | 0 | 156,400 | 1,200 | 60,300 |
| 2024-07-12 | 900 | 214,400 | 0 | 151,000 | 900 | 63,400 |
| 2024-07-05 | 800 | 212,400 | 0 | 151,100 | 800 | 61,300 |
| 2024-06-28 | 900 | 214,000 | 0 | 149,900 | 900 | 64,100 |
| 2024-06-21 | 1,000 | 212,900 | 0 | 148,600 | 1,000 | 64,300 |
| 2024-06-14 | 1,100 | 212,900 | 0 | 147,000 | 1,100 | 65,900 |
| 2024-06-07 | 700 | 214,100 | 0 | 147,400 | 700 | 66,700 |
| 2024-05-31 | 1,200 | 214,600 | 0 | 146,700 | 1,200 | 67,900 |
| 2024-05-24 | 1,200 | 218,600 | 0 | 147,100 | 1,200 | 71,500 |
| 2024-05-17 | 1,200 | 221,800 | 0 | 146,000 | 1,200 | 75,800 |
| 2024-05-10 | 1,000 | 215,100 | 0 | 142,400 | 1,000 | 72,700 |
| 2024-05-02 | 1,500 | 214,900 | 0 | 142,200 | 1,500 | 72,700 |
| 2024-04-26 | 1,500 | 212,600 | 0 | 140,700 | 1,500 | 71,900 |
| 2024-04-19 | 1,600 | 215,200 | 0 | 140,300 | 1,600 | 74,900 |
| 2024-04-12 | 900 | 224,700 | 0 | 141,100 | 900 | 83,600 |
| 2024-04-05 | 900 | 223,000 | 0 | 140,900 | 900 | 82,100 |
| 2024-03-29 | 2,300 | 225,800 | 0 | 140,000 | 2,300 | 85,800 |
| 2024-03-22 | 1,200 | 203,500 | 0 | 117,000 | 1,200 | 86,500 |
| 2024-03-15 | 1,500 | 196,700 | 0 | 117,600 | 1,500 | 79,100 |
| 2024-03-08 | 1,200 | 193,300 | 0 | 115,600 | 1,200 | 77,700 |
| 2024-03-01 | 1,000 | 195,200 | 0 | 115,900 | 1,000 | 79,300 |
| 2024-02-22 | 2,100 | 199,800 | 0 | 117,000 | 2,100 | 82,800 |
| 2024-02-16 | 1,400 | 197,300 | 0 | 117,100 | 1,400 | 80,200 |
| 2024-02-09 | 600 | 195,500 | 0 | 114,900 | 600 | 80,600 |
| 2024-02-02 | 1,300 | 188,300 | 0 | 115,200 | 1,300 | 73,100 |
| 2024-01-26 | 1,500 | 186,000 | 0 | 114,200 | 1,500 | 71,800 |
| 2024-01-19 | 1,500 | 185,900 | 0 | 114,200 | 1,500 | 71,700 |
| 2024-01-12 | 1,500 | 186,400 | 0 | 113,000 | 1,500 | 73,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 事業計画及び成長可能性に関する事項 |
| 20241219 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 人事異動に関するお知らせ |
| 20241107 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241107 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期決算補足説明資料 |
| 20241107 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 剰余金の配当（増配）に関するお知らせ |
| 20240919 | 13:00 | Ｇ－ＣＲＩ・ＭＷ | 機構改革および人事異動に関するお知らせ |
| 20240808 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 配当方針の変更に関するお知らせ |
| 20240808 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第３四半期決算補足説明資料 |
| 20240605 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年6月事業方針説明会資料 |
| 20240509 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第２四半期決算補足説明資料 |
| 20240208 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第１四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3698 | 1 | CRI Middleware | 2024-12-30 17:24:42 |
| 3698 | 2 | IR・広報に関するお問い合わせ | 2024-06-18 06:33:36 |
| 3698 | 2 | IRニュース - CRI Middleware | 2024-06-15 07:31:15 |
| 3698 | 2 | 免責事項 - CRI Middleware | 2024-06-14 11:37:48 |
| 3698 | 2 | ディスクロージャーポリシー - CRI Middleware | 2024-06-14 11:37:46 |
| 3698 | 2 | 電子公告 - CRI Middleware | 2024-06-14 11:37:45 |
| 3698 | 2 | よくあるご質問 - CRI Middleware | 2024-06-14 11:37:44 |
| 3698 | 2 | IRカレンダー - CRI Middleware | 2024-06-14 11:37:42 |
| 3698 | 2 | IR特集記事 - CRI Middleware | 2024-06-14 11:37:41 |
| 3698 | 2 | IRニュース - CRI Middleware | 2024-06-14 11:37:40 |