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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 815 | 815 | 791 | 801 | 20,000 | -4 | 100% | 98% | 145% | ▼▼▼ | 103% | 102% | 105% | 97% | 111% |
20250311 | 789 | 816 | 770 | 816 | 31,500 | 15 | 102% | 103% | 158% | ▲ | 100% | 98% | 102% | 99% | 113% |
20250312 | 816 | 819 | 806 | 813 | 8,800 | -3 | 100% | 100% | 28% | ▼ | 100% | 99% | 103% | 98% | 111% |
20250313 | 810 | 812 | 800 | 809 | 7,100 | -4 | 100% | 100% | 81% | ▼▼ | 101% | 101% | 102% | 98% | 111% |
20250314 | 800 | 807 | 798 | 807 | 9,400 | -2 | 100% | 101% | 132% | ▼▼▼ | 99% | 101% | 100% | 97% | 110% |
20250317 | 806 | 808 | 795 | 800 | 9,800 | -7 | 99% | 99% | 104% | ▼▼▼▼ | 100% | 104% | 100% | 97% | 109% |
20250318 | 800 | 804 | 794 | 800 | 7,700 | 0 | 100% | 100% | 79% | -- | 100% | 104% | 101% | 97% | 106% |
20250319 | 800 | 805 | 800 | 802 | 9,400 | 2 | 100% | 100% | 122% | ▲ | 101% | 104% | 103% | 97% | 107% |
20250321 | 802 | 809 | 802 | 809 | 9,800 | 7 | 101% | 101% | 104% | ▲▲ | 101% | 103% | 102% | 98% | 107% |
20250324 | 809 | 816 | 809 | 814 | 15,400 | 5 | 101% | 101% | 157% | ▲▲▲ | 101% | 101% | 100% | 98% | 108% |
20250325 | 822 | 834 | 815 | 829 | 34,800 | 15 | 102% | 101% | 226% | ▲▲▲▲ | 99% | 97% | 98% | 100% | 105% |
20250326 | 837 | 842 | 823 | 831 | 20,900 | 2 | 100% | 99% | 60% | ▲▲▲▲▲ | 100% | 97% | 100% | 100% | 105% |
20250327 | 831 | 832 | 817 | 830 | 13,800 | -1 | 100% | 100% | 66% | ▼ | 101% | 96% | 100% | 100% | 105% |
20250328 | 827 | 838 | 819 | 832 | 18,200 | 2 | 100% | 101% | 132% | ▲ | 97% | 92% | 99% | 100% | 105% |
20250331 | 835 | 835 | 811 | 812 | 15,900 | -20 | 98% | 97% | 87% | ▼ | 99% | 91% | 102% | 98% | 102% |
20250401 | 813 | 827 | 807 | 807 | 15,400 | -5 | 99% | 99% | 97% | ▼▼ | 98% | 91% | 103% | 97% | 101% |
20250402 | 809 | 810 | 785 | 796 | 21,100 | -11 | 99% | 98% | 137% | ▼▼▼ | 99% | 98% | 106% | 96% | 100% |
20250403 | 780 | 792 | 760 | 771 | 21,400 | -25 | 97% | 99% | 101% | ▼▼▼▼ | 96% | 101% | 109% | 93% | 100% |
20250404 | 760 | 760 | 702 | 729 | 54,900 | -42 | 95% | 96% | 257% | ▼▼▼▼▼ | 105% | 113% | 119% | 88% | 100% |
20250408 | 700 | 749 | 700 | 736 | 26,700 | 7 | 101% | 105% | 49% | ▲ | 100% | 110% | 116% | 88% | 101% |
20250409 | 718 | 731 | 707 | 717 | 11,600 | -19 | 97% | 100% | 43% | ▼ | 98% | 102% | 106% | 86% | 100% |
20250410 | 781 | 781 | 752 | 767 | 11,700 | 50 | 107% | 98% | 101% | ▲ | 101% | 105% | 106% | 92% | 107% |
20250411 | 765 | 784 | 749 | 771 | 11,900 | 4 | 101% | 101% | 102% | ▲▲ | 101% | 105% | 105% | 93% | 108% |
20250414 | 786 | 797 | 773 | 793 | 8,600 | 22 | 103% | 101% | 72% | ▲▲▲ | 99% | 102% | 103% | 95% | 111% |
20250415 | 803 | 804 | 791 | 792 | 10,500 | -1 | 100% | 99% | 122% | ▼ | 101% | 104% | 107% | 95% | 110% |
20250416 | 792 | 810 | 791 | 799 | 20,300 | 7 | 101% | 101% | 193% | ▲ | 101% | 102% | 106% | 96% | 111% |
20250417 | 800 | 812 | 798 | 804 | 9,700 | 5 | 101% | 101% | 48% | ▲▲ | 102% | 103% | 105% | 97% | 112% |
20250418 | 808 | 827 | 806 | 823 | 10,600 | 19 | 102% | 102% | 109% | ▲▲▲ | 100% | 101% | 103% | 99% | 115% |
20250421 | 824 | 834 | 820 | 821 | 18,300 | -2 | 100% | 100% | 173% | ▼ | 99% | 98% | 102% | 99% | 115% |
20250422 | 827 | 832 | 816 | 816 | 13,700 | -5 | 99% | 99% | 75% | ▼▼ | 99% | 97% | 103% | 98% | 114% |
20250423 | 822 | 833 | 814 | 815 | 19,600 | -1 | 100% | 99% | 143% | ▼▼▼ | 101% | 98% | 104% | 98% | 114% |
20250424 | 818 | 830 | 776 | 830 | 64,200 | 15 | 102% | 101% | 328% | ▲ | 98% | 98% | 106% | 100% | 116% |
20250425 | 821 | 821 | 805 | 808 | 21,100 | -22 | 97% | 98% | 33% | ▼ | 98% | 100% | 109% | 97% | 113% |
20250428 | 810 | 812 | 792 | 792 | 22,800 | -16 | 98% | 98% | 108% | ▼▼ | 101% | 103% | 112% | 95% | 110% |
20250430 | 790 | 801 | 786 | 801 | 11,900 | 9 | 101% | 101% | 52% | ▲ | 100% | 101% | 110% | 97% | 112% |
20250501 | 801 | 804 | 797 | 798 | 8,000 | -3 | 100% | 100% | 67% | ▼ | 99% | 99% | 109% | 96% | 111% |
20250502 | 811 | 811 | 794 | 804 | 11,300 | 6 | 101% | 99% | 141% | ▲ | 101% | 103% | 111% | 97% | 112% |
20250507 | 799 | 807 | 797 | 807 | 11,200 | 3 | 100% | 101% | 99% | ▲▲ | 100% | 102% | 109% | 97% | 113% |
20250508 | 813 | 813 | 796 | 812 | 8,300 | 5 | 101% | 100% | 74% | ▲▲▲ | 97% | 101% | 107% | 98% | 113% |
20250509 | 823 | 823 | 801 | 802 | 15,800 | -10 | 99% | 97% | 190% | ▼ | 101% | 105% | 110% | 97% | 112% |
20250512 | 801 | 827 | 801 | 806 | 26,600 | 4 | 100% | 101% | 168% | ▲ | 101% | 103% | 108% | 97% | 105% |
20250513 | 819 | 848 | 819 | 826 | 26,400 | 20 | 102% | 101% | 99% | ▲▲ | 100% | 102% | 105% | 100% | 107% |
20250514 | 827 | 838 | 827 | 827 | 7,100 | 1 | 100% | 100% | 27% | ▲▲▲ | 99% | 100% | 103% | 100% | 104% |
20250515 | 840 | 840 | 828 | 828 | 9,100 | 1 | 100% | 99% | 128% | ▲▲▲▲ | 102% | 102% | 105% | 100% | 105% |
20250516 | 829 | 856 | 829 | 845 | 20,300 | 17 | 102% | 102% | 223% | ▲▲▲▲▲ | 101% | 104% | 106% | 100% | 107% |
20250519 | 815 | 831 | 815 | 822 | 27,700 | -23 | 97% | 101% | 136% | ▼ | 101% | 104% | 103% | 97% | 104% |
20250520 | 837 | 842 | 832 | 842 | 14,700 | 20 | 102% | 101% | 53% | ▲ | 100% | 105% | 102% | 100% | 106% |
20250521 | 843 | 849 | 839 | 839 | 14,600 | -3 | 100% | 100% | 99% | ▼ | 101% | 106% | 103% | 99% | 106% |
20250522 | 836 | 845 | 836 | 844 | 12,900 | 5 | 101% | 101% | 88% | ▲ | 100% | 100% | 101% | 100% | 107% |
20250523 | 850 | 862 | 840 | 848 | 16,900 | 4 | 100% | 100% | 131% | ▲▲ | 101% | 101% | 0% | 100% | 107% |
20250526 | 858 | 867 | 855 | 867 | 15,700 | 19 | 102% | 101% | 93% | ▲▲▲ | 101% | 100% | 0% | 100% | 109% |
20250527 | 870 | 883 | 867 | 883 | 15,000 | 16 | 102% | 101% | 96% | ▲▲▲▲ | 95% | 96% | 0% | 100% | 111% |
20250528 | 893 | 893 | 842 | 851 | 171,800 | -32 | 96% | 95% | 1145% | ▼ | 100% | 101% | 0% | 96% | 107% |
20250529 | 852 | 861 | 849 | 850 | 47,700 | -1 | 100% | 100% | 28% | ▼▼ | 102% | 101% | 0% | 96% | 107% |
20250530 | 850 | 874 | 850 | 869 | 18,500 | 19 | 102% | 102% | 39% | ▲ | 99% | 99% | 0% | 98% | 109% |
20250602 | 867 | 871 | 858 | 858 | 17,500 | -11 | 99% | 99% | 95% | ▼ | 99% | 99% | 0% | 97% | 107% |
20250603 | 866 | 870 | 858 | 858 | 13,300 | 0 | 100% | 99% | 76% | -- | 99% | 0% | 0% | 97% | 107% |
20250604 | 867 | 883 | 861 | 862 | 53,700 | 4 | 100% | 99% | 404% | ▲ | 100% | 0% | 0% | 98% | 107% |
20250605 | 863 | 872 | 862 | 862 | 13,200 | 0 | 100% | 100% | 25% | -- | 98% | 0% | 0% | 98% | 107% |
20250606 | 871 | 874 | 850 | 855 | 19,800 | -7 | 99% | 98% | 150% | ▼ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 157,600 | 47,700 | 144,300 | 24,800 | 13,300 | 22,900 |
2025-05-23 | 5,700 | 51,000 | 300 | 28,700 | 5,400 | 22,300 |
2025-05-16 | 5,800 | 42,200 | 300 | 29,800 | 5,500 | 12,400 |
2025-05-09 | 2,600 | 49,200 | 300 | 32,000 | 2,300 | 17,200 |
2025-05-02 | 2,900 | 52,000 | 0 | 31,800 | 2,900 | 20,200 |
2025-04-25 | 3,300 | 54,300 | 0 | 31,400 | 3,300 | 22,900 |
2025-04-18 | 2,100 | 62,200 | 0 | 35,600 | 2,100 | 26,600 |
2025-04-11 | 1,600 | 59,400 | 0 | 30,700 | 1,600 | 28,700 |
2025-04-04 | 3,000 | 77,300 | 0 | 46,000 | 3,000 | 31,300 |
2025-03-28 | 4,100 | 89,600 | 0 | 51,500 | 4,100 | 38,100 |
2025-03-21 | 4,200 | 111,100 | 0 | 68,100 | 4,200 | 43,000 |
2025-03-14 | 4,200 | 115,300 | 0 | 69,200 | 4,200 | 46,100 |
2025-03-07 | 6,700 | 122,200 | 0 | 71,200 | 6,700 | 51,000 |
2025-02-28 | 7,000 | 128,800 | 0 | 72,900 | 7,000 | 55,900 |
2025-02-21 | 5,600 | 130,300 | 0 | 70,600 | 5,600 | 59,700 |
2025-02-14 | 6,600 | 138,100 | 0 | 65,700 | 6,600 | 72,400 |
2025-02-07 | 7,000 | 136,700 | 0 | 65,900 | 7,000 | 70,800 |
2025-01-31 | 6,600 | 142,900 | 0 | 64,100 | 6,600 | 78,800 |
2025-01-24 | 10,100 | 137,100 | 0 | 65,100 | 10,100 | 72,000 |
2025-01-17 | 8,500 | 141,500 | 0 | 70,800 | 8,500 | 70,700 |
2025-01-10 | 18,000 | 147,000 | 0 | 75,300 | 18,000 | 71,700 |
2024-12-27 | 10,300 | 149,400 | 0 | 73,500 | 10,300 | 75,900 |
2024-12-20 | 10,800 | 167,600 | 0 | 76,900 | 10,800 | 90,700 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V0Q8 | 350 | 2025-01-29 14:42 | 株式会社CLホールディングス | 株式会社ジェイユー | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4286 | 1 | CL HOLDINGS - Creating Lives - | 2025-06-07 05:27:21 |
4286 | 2 | --> | 2025-04-26 02:30:14 |
4286 | 2 | 2025-04-26 02:30:13 | |
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 |