| 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 | 988 | 994 | 964 | 974 | 27,300 | -10 | 99% | 99% | 75% | ▼ | 98% | 102% | 98% | 98% | 108% |
| 20240925 | 982 | 987 | 960 | 967 | 20,100 | -7 | 99% | 98% | 74% | ▼▼ | 102% | 103% | 98% | 98% | 107% |
| 20240926 | 974 | 995 | 970 | 995 | 26,600 | 28 | 103% | 102% | 132% | ▲ | 98% | 98% | 94% | 100% | 111% |
| 20240927 | 1,009 | 1,025 | 991 | 992 | 23,900 | -3 | 100% | 98% | 90% | ▼ | 98% | 101% | 98% | 100% | 110% |
| 20240930 | 977 | 982 | 953 | 956 | 34,500 | -36 | 96% | 98% | 144% | ▼▼ | 104% | 103% | 98% | 96% | 104% |
| 20241001 | 960 | 1,016 | 960 | 1,003 | 17,100 | 47 | 105% | 104% | 50% | ▲ | 98% | 98% | 94% | 100% | 109% |
| 20241002 | 999 | 1,000 | 977 | 977 | 15,600 | -26 | 97% | 98% | 91% | ▼ | 100% | 98% | 95% | 97% | 107% |
| 20241003 | 992 | 1,002 | 984 | 989 | 18,000 | 12 | 101% | 100% | 115% | ▲ | 99% | 97% | 94% | 99% | 108% |
| 20241004 | 999 | 999 | 984 | 990 | 11,500 | 1 | 100% | 99% | 64% | ▲▲ | 98% | 95% | 94% | 99% | 108% |
| 20241007 | 999 | 1,007 | 982 | 982 | 27,600 | -8 | 99% | 98% | 240% | ▼ | 100% | 98% | 96% | 98% | 107% |
| 20241008 | 976 | 989 | 968 | 975 | 24,300 | -7 | 99% | 100% | 88% | ▼▼ | 99% | 97% | 96% | 97% | 105% |
| 20241009 | 978 | 980 | 961 | 966 | 18,100 | -9 | 99% | 99% | 74% | ▼▼▼ | 97% | 96% | 96% | 96% | 104% |
| 20241010 | 977 | 977 | 949 | 950 | 14,300 | -16 | 98% | 97% | 79% | ▼▼▼▼ | 99% | 99% | 99% | 95% | 103% |
| 20241011 | 948 | 950 | 937 | 937 | 11,400 | -13 | 99% | 99% | 80% | ▼▼▼▼▼ | 100% | 98% | 99% | 93% | 101% |
| 20241015 | 949 | 965 | 942 | 953 | 18,200 | 16 | 102% | 100% | 160% | ▲ | 98% | 98% | 98% | 95% | 103% |
| 20241016 | 951 | 956 | 932 | 932 | 20,500 | -21 | 98% | 98% | 113% | ▼ | 100% | 98% | 100% | 93% | 101% |
| 20241017 | 932 | 942 | 924 | 934 | 11,000 | 2 | 100% | 100% | 54% | ▲ | 100% | 97% | 100% | 93% | 100% |
| 20241018 | 935 | 938 | 927 | 931 | 9,200 | -3 | 100% | 100% | 84% | ▼ | 99% | 96% | 100% | 93% | 100% |
| 20241021 | 939 | 947 | 932 | 932 | 5,400 | 1 | 100% | 99% | 59% | ▲ | 98% | 99% | 100% | 93% | 100% |
| 20241022 | 932 | 932 | 913 | 913 | 31,800 | -19 | 98% | 98% | 589% | ▼ | 98% | 103% | 103% | 91% | 100% |
| 20241023 | 913 | 919 | 896 | 898 | 39,900 | -15 | 98% | 98% | 125% | ▼▼ | 101% | 105% | 101% | 90% | 100% |
| 20241024 | 898 | 909 | 896 | 906 | 18,200 | 8 | 101% | 101% | 46% | ▲ | 98% | 102% | 96% | 90% | 101% |
| 20241025 | 916 | 917 | 888 | 895 | 24,700 | -11 | 99% | 98% | 136% | ▼ | 103% | 104% | 98% | 89% | 100% |
| 20241028 | 897 | 926 | 897 | 924 | 26,900 | 29 | 103% | 103% | 109% | ▲ | 102% | 101% | 96% | 92% | 103% |
| 20241029 | 924 | 946 | 924 | 941 | 13,000 | 17 | 102% | 102% | 48% | ▲▲ | 98% | 99% | 94% | 94% | 105% |
| 20241030 | 944 | 944 | 923 | 927 | 20,700 | -14 | 99% | 98% | 159% | ▼ | 101% | 101% | 96% | 94% | 104% |
| 20241031 | 923 | 940 | 923 | 936 | 7,900 | 9 | 101% | 101% | 38% | ▲ | 99% | 101% | 95% | 95% | 105% |
| 20241101 | 929 | 945 | 921 | 922 | 11,600 | -14 | 99% | 99% | 147% | ▼ | 100% | 97% | 95% | 93% | 103% |
| 20241105 | 934 | 941 | 923 | 933 | 8,100 | 11 | 101% | 100% | 70% | ▲ | 99% | 93% | 94% | 95% | 104% |
| 20241106 | 941 | 941 | 930 | 934 | 13,000 | 1 | 100% | 99% | 160% | ▲▲ | 100% | 94% | 95% | 96% | 104% |
| 20241107 | 933 | 943 | 932 | 936 | 9,300 | 2 | 100% | 100% | 72% | ▲▲▲ | 97% | 94% | 94% | 97% | 105% |
| 20241108 | 940 | 950 | 904 | 909 | 36,600 | -27 | 97% | 97% | 394% | ▼ | 95% | 99% | 100% | 95% | 102% |
| 20241111 | 881 | 889 | 818 | 834 | 198,300 | -75 | 92% | 95% | 542% | ▼▼ | 104% | 104% | 105% | 88% | 100% |
| 20241112 | 842 | 884 | 842 | 874 | 41,000 | 40 | 105% | 104% | 21% | ▲ | 101% | 99% | 99% | 92% | 105% |
| 20241113 | 874 | 880 | 861 | 879 | 32,400 | 5 | 101% | 101% | 79% | ▲▲ | 99% | 98% | 98% | 93% | 105% |
| 20241114 | 880 | 885 | 874 | 874 | 12,000 | -5 | 99% | 99% | 37% | ▼ | 99% | 99% | 97% | 93% | 105% |
| 20241115 | 884 | 884 | 870 | 872 | 10,400 | -2 | 100% | 99% | 87% | ▼▼ | 100% | 102% | 99% | 93% | 105% |
| 20241118 | 867 | 871 | 863 | 866 | 13,700 | -6 | 99% | 100% | 132% | ▼▼▼ | 100% | 103% | 100% | 92% | 104% |
| 20241119 | 852 | 861 | 834 | 850 | 47,400 | -16 | 98% | 100% | 346% | ▼▼▼▼ | 101% | 104% | 100% | 90% | 102% |
| 20241120 | 854 | 864 | 850 | 862 | 14,900 | 12 | 101% | 101% | 31% | ▲ | 101% | 102% | 98% | 92% | 103% |
| 20241121 | 866 | 878 | 866 | 873 | 12,300 | 11 | 101% | 101% | 83% | ▲▲ | 100% | 98% | 97% | 93% | 105% |
| 20241122 | 880 | 883 | 868 | 881 | 15,100 | 8 | 101% | 100% | 123% | ▲▲▲ | 99% | 97% | 96% | 94% | 106% |
| 20241125 | 890 | 893 | 873 | 878 | 14,800 | -3 | 100% | 99% | 98% | ▼ | 99% | 93% | 95% | 93% | 105% |
| 20241126 | 898 | 901 | 874 | 885 | 18,100 | 7 | 101% | 99% | 122% | ▲ | 98% | 97% | 84% | 94% | 106% |
| 20241127 | 879 | 879 | 862 | 865 | 11,700 | -20 | 98% | 98% | 65% | ▼ | 101% | 100% | 84% | 92% | 104% |
| 20241128 | 852 | 871 | 852 | 861 | 14,500 | -4 | 100% | 101% | 124% | ▼▼ | 97% | 98% | 80% | 92% | 103% |
| 20241129 | 861 | 861 | 835 | 835 | 34,300 | -26 | 97% | 97% | 237% | ▼▼▼ | 100% | 101% | 81% | 89% | 100% |
| 20241202 | 836 | 847 | 832 | 837 | 23,100 | 2 | 100% | 100% | 67% | ▲ | 102% | 101% | 81% | 89% | 100% |
| 20241203 | 836 | 856 | 836 | 856 | 22,900 | 19 | 102% | 102% | 99% | ▲▲ | 99% | 100% | 80% | 91% | 103% |
| 20241204 | 854 | 859 | 844 | 844 | 20,900 | -12 | 99% | 99% | 91% | ▼ | 100% | 100% | 80% | 90% | 101% |
| 20241205 | 846 | 858 | 845 | 845 | 25,200 | 1 | 100% | 100% | 121% | ▲ | 100% | 88% | 81% | 93% | 101% |
| 20241206 | 843 | 848 | 835 | 841 | 19,200 | -4 | 100% | 100% | 76% | ▼ | 101% | 85% | 0% | 95% | 101% |
| 20241209 | 840 | 850 | 839 | 846 | 17,400 | 5 | 101% | 101% | 91% | ▲ | 100% | 81% | 0% | 96% | 101% |
| 20241210 | 850 | 854 | 845 | 850 | 21,100 | 4 | 100% | 100% | 121% | ▲▲ | 94% | 82% | 0% | 96% | 102% |
| 20241211 | 787 | 787 | 728 | 741 | 257,000 | -109 | 87% | 94% | 1218% | ▼ | 97% | 89% | 0% | 84% | 100% |
| 20241212 | 737 | 740 | 712 | 712 | 112,300 | -29 | 96% | 97% | 44% | ▼▼ | 97% | 95% | 0% | 80% | 100% |
| 20241213 | 709 | 709 | 685 | 687 | 121,300 | -25 | 96% | 97% | 108% | ▼▼▼ | 95% | 99% | 0% | 78% | 100% |
| 20241216 | 685 | 685 | 646 | 648 | 179,700 | -39 | 94% | 95% | 148% | ▼▼▼▼ | 98% | 103% | 0% | 73% | 100% |
| 20241217 | 658 | 658 | 636 | 642 | 100,800 | -6 | 99% | 98% | 56% | ▼▼▼▼▼ | 101% | 0% | 0% | 73% | 100% |
| 20241218 | 645 | 668 | 645 | 653 | 114,000 | 11 | 102% | 101% | 113% | ▲ | 103% | 0% | 0% | 74% | 102% |
| 20241219 | 653 | 688 | 653 | 674 | 61,200 | 21 | 103% | 103% | 54% | ▲▲ | 100% | 0% | 0% | 76% | 105% |
| 20241220 | 678 | 702 | 678 | 681 | 51,700 | 7 | 101% | 100% | 84% | ▲▲▲ | % | % | % | 77% | 106% |
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 | 30,400 | 154,200 | 0 | 74,500 | 30,400 | 79,700 |
| 2024-12-06 | 38,600 | 134,700 | 0 | 57,100 | 38,600 | 77,600 |
| 2024-11-29 | 18,200 | 132,000 | 0 | 54,400 | 18,200 | 77,600 |
| 2024-11-22 | 4,900 | 128,200 | 0 | 54,400 | 4,900 | 73,800 |
| 2024-11-15 | 4,600 | 143,400 | 0 | 72,400 | 4,600 | 71,000 |
| 2024-11-08 | 4,500 | 122,400 | 0 | 55,200 | 4,500 | 67,200 |
| 2024-11-01 | 4,000 | 122,500 | 0 | 54,600 | 4,000 | 67,900 |
| 2024-10-25 | 3,800 | 118,200 | 0 | 48,500 | 3,800 | 69,700 |
| 2024-10-18 | 3,600 | 150,000 | 0 | 87,200 | 3,600 | 62,800 |
| 2024-10-11 | 4,000 | 151,300 | 0 | 90,000 | 4,000 | 61,300 |
| 2024-10-04 | 4,300 | 148,500 | 0 | 89,800 | 4,300 | 58,700 |
| 2024-09-27 | 4,100 | 166,200 | 0 | 101,500 | 4,100 | 64,700 |
| 2024-09-20 | 5,100 | 169,300 | 0 | 108,400 | 5,100 | 60,900 |
| 2024-09-13 | 5,000 | 194,800 | 0 | 132,900 | 5,000 | 61,900 |
| 2024-09-06 | 5,700 | 206,600 | 0 | 131,100 | 5,700 | 75,500 |
| 2024-08-30 | 6,100 | 178,200 | 0 | 109,700 | 6,100 | 68,500 |
| 2024-08-23 | 6,000 | 128,600 | 0 | 78,900 | 6,000 | 49,700 |
| 2024-08-16 | 6,500 | 80,200 | 0 | 50,100 | 6,500 | 30,100 |
| 2024-08-09 | 8,200 | 34,100 | 0 | 15,000 | 8,200 | 19,100 |
| 2024-08-02 | 14,500 | 49,200 | 0 | 22,200 | 14,500 | 27,000 |
| 2024-07-26 | 18,500 | 57,700 | 0 | 26,000 | 18,500 | 31,700 |
| 2024-07-19 | 21,500 | 62,800 | 0 | 25,200 | 21,500 | 37,600 |
| 2024-07-12 | 44,100 | 63,800 | 200 | 26,400 | 43,900 | 37,400 |
| 2024-07-05 | 49,500 | 76,900 | 0 | 26,500 | 49,500 | 50,400 |
| 2024-06-28 | 50,400 | 77,700 | 0 | 28,900 | 50,400 | 48,800 |
| 2024-06-21 | 217,600 | 104,800 | 173,500 | 38,200 | 44,100 | 66,600 |
| 2024-06-14 | 196,600 | 107,500 | 170,500 | 38,000 | 26,100 | 69,500 |
| 2024-06-07 | 185,500 | 112,300 | 170,500 | 33,500 | 15,000 | 78,800 |
| 2024-05-31 | 180,500 | 127,400 | 170,000 | 41,300 | 10,500 | 86,100 |
| 2024-05-24 | 178,400 | 135,000 | 170,000 | 43,900 | 8,400 | 91,100 |
| 2024-05-17 | 176,300 | 125,700 | 167,000 | 44,500 | 9,300 | 81,200 |
| 2024-05-10 | 171,900 | 137,900 | 161,100 | 45,200 | 10,800 | 92,700 |
| 2024-05-02 | 172,300 | 148,400 | 161,100 | 58,000 | 11,200 | 90,400 |
| 2024-04-26 | 173,900 | 169,200 | 159,200 | 59,300 | 14,700 | 109,900 |
| 2024-04-19 | 166,300 | 178,200 | 158,000 | 55,100 | 8,300 | 123,100 |
| 2024-04-12 | 150,600 | 235,600 | 140,000 | 60,200 | 10,600 | 175,400 |
| 2024-04-05 | 147,400 | 250,000 | 138,000 | 55,800 | 9,400 | 194,200 |
| 2024-03-29 | 137,000 | 277,800 | 127,200 | 67,200 | 9,800 | 210,600 |
| 2024-03-22 | 45,300 | 285,200 | 29,400 | 68,800 | 15,900 | 216,400 |
| 2024-03-15 | 28,600 | 261,400 | 24,200 | 62,100 | 4,400 | 199,300 |
| 2024-03-08 | 11,400 | 240,800 | 9,800 | 60,300 | 1,600 | 180,500 |
| 2024-03-01 | 7,600 | 211,100 | 5,000 | 52,200 | 2,600 | 158,900 |
| 2024-02-22 | 3,300 | 214,800 | 400 | 53,800 | 2,900 | 161,000 |
| 2024-02-16 | 5,000 | 207,100 | 600 | 47,000 | 4,400 | 160,100 |
| 2024-02-09 | 2,000 | 183,300 | 0 | 42,500 | 2,000 | 140,800 |
| 2024-02-02 | 1,600 | 153,500 | 0 | 38,100 | 1,600 | 115,400 |
| 2024-01-26 | 3,100 | 132,800 | 0 | 39,400 | 3,100 | 93,400 |
| 2024-01-19 | 1,200 | 84,700 | 0 | 42,000 | 1,200 | 42,700 |
| 2024-01-12 | 1,000 | 85,300 | 0 | 47,700 | 1,000 | 37,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 15:30 | ＣＬホールディングス | 業績予想および配当予想の修正ならびに役員報酬の減額に関するお知らせ |
| 20241108 | 15:30 | ＣＬホールディングス | 2024年12月期 第3四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20241031 | 18:00 | ＣＬホールディングス | 臨時株主総会招集のための基準日の取り消しに関するお知らせ |
| 20241009 | 17:00 | ＣＬホールディングス | 株式会社ＣＬホールディングスによる株式会社ＣＤＧの株式交換による完全子会社化に関するお知らせ |
| 20241001 | 17:00 | ＣＬホールディングス | 資金の借入に関するお知らせ |
| 20240925 | 15:00 | ＣＬホールディングス | 株式会社ＣＤＧ株式（証券コード 2487）に対する公開買付けの結果に関するお知らせ |
| 20240912 | 15:00 | ＣＬホールディングス | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240808 | 17:00 | ＣＬホールディングス | 2024年12月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240808 | 17:00 | ＣＬホールディングス | 株式会社ＣＤＧ株式（証券コード 2487）に対する公開買付けの開始に関するお知らせ |
| 20240517 | 18:00 | ＣＬホールディングス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240425 | 18:00 | ＣＬホールディングス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240214 | 15:00 | ＣＬホールディングス | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240208 | 15:00 | ＣＬホールディングス | 業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4286 | 1 | CL HOLDINGS - Creating Lives - | 2024-12-21 19:25:32 |
| 4286 | 2 | 2024-06-18 17:58:32 | |
| 4286 | 2 | 2024-06-18 17:58:31 | |
| 4286 | 2 | ELECTRONIC PUBLIC NOTICE | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:20 |
| 4286 | 2 | IR/GENERAL SHAREHOLDER’S SCHEDULE | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:19 |
| 4286 | 2 | SHAREHOLDER'S MEETING INFORMATION | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:18 |
| 4286 | 2 | STOCK QUOTATIONS | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:17 |
| 4286 | 2 | FINANCIAL PERFORMANCE HIGHLIGHTS | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:16 |
| 4286 | 2 | IR LIBRARY | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:15 |
| 4286 | 2 | SHAREHOLDER RETURN POLICY | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:14 |