| 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 | 475 | 475 | 460 | 461 | 101,500 | 0 | 100% | 97% | 537% | -- | 99% | 96% | 95% | 94% | 101% |
| 20241003 | 469 | 471 | 466 | 466 | 17,100 | 5 | 101% | 99% | 17% | ▲ | 99% | 96% | 96% | 96% | 102% |
| 20241004 | 466 | 467 | 463 | 463 | 4,300 | -3 | 99% | 99% | 25% | ▼ | 99% | 95% | 94% | 96% | 102% |
| 20241007 | 464 | 466 | 461 | 461 | 11,900 | -2 | 100% | 99% | 277% | ▼▼ | 97% | 95% | 94% | 95% | 101% |
| 20241008 | 463 | 465 | 451 | 451 | 16,200 | -10 | 98% | 97% | 136% | ▼▼▼ | 99% | 95% | 96% | 93% | 100% |
| 20241009 | 454 | 454 | 445 | 449 | 23,000 | -2 | 100% | 99% | 142% | ▼▼▼▼ | 97% | 95% | 97% | 93% | 100% |
| 20241010 | 454 | 454 | 440 | 442 | 15,700 | -7 | 98% | 97% | 68% | ▼▼▼▼▼ | 99% | 100% | 118% | 91% | 100% |
| 20241011 | 442 | 445 | 435 | 438 | 12,000 | -4 | 99% | 99% | 76% | ▼▼▼▼▼▼ | 98% | 102% | 128% | 90% | 100% |
| 20241015 | 440 | 441 | 427 | 433 | 30,900 | -5 | 99% | 98% | 258% | ▼▼▼▼▼▼▼ | 99% | 103% | 129% | 89% | 100% |
| 20241016 | 435 | 442 | 429 | 429 | 24,500 | -4 | 99% | 99% | 79% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 131% | 89% | 100% |
| 20241017 | 429 | 440 | 428 | 433 | 18,900 | 4 | 101% | 101% | 77% | ▲ | 102% | 99% | 129% | 89% | 101% |
| 20241018 | 434 | 446 | 434 | 444 | 29,300 | 11 | 103% | 102% | 155% | ▲▲ | 101% | 95% | 127% | 92% | 103% |
| 20241021 | 444 | 459 | 444 | 447 | 29,000 | 3 | 101% | 101% | 99% | ▲▲▲ | 97% | 91% | 125% | 92% | 104% |
| 20241022 | 448 | 451 | 435 | 435 | 18,300 | -12 | 97% | 97% | 63% | ▼ | 99% | 100% | 133% | 90% | 101% |
| 20241023 | 434 | 437 | 429 | 430 | 19,600 | -5 | 99% | 99% | 107% | ▼▼ | 99% | 102% | 136% | 89% | 100% |
| 20241024 | 429 | 429 | 422 | 424 | 23,400 | -6 | 99% | 99% | 119% | ▼▼▼ | 96% | 101% | 138% | 88% | 100% |
| 20241025 | 424 | 428 | 407 | 408 | 31,300 | -16 | 96% | 96% | 134% | ▼▼▼▼ | 100% | 105% | 143% | 87% | 100% |
| 20241028 | 408 | 417 | 408 | 409 | 36,600 | 1 | 100% | 100% | 117% | ▲ | 106% | 105% | 142% | 88% | 100% |
| 20241029 | 412 | 436 | 412 | 436 | 29,800 | 27 | 107% | 106% | 81% | ▲▲ | 93% | 100% | 135% | 94% | 107% |
| 20241030 | 433 | 433 | 402 | 402 | 142,400 | -34 | 92% | 93% | 478% | ▼ | 105% | 108% | 144% | 86% | 100% |
| 20241031 | 407 | 431 | 407 | 429 | 42,200 | 27 | 107% | 105% | 30% | ▲ | 98% | 101% | 134% | 92% | 107% |
| 20241101 | 435 | 435 | 423 | 427 | 23,700 | -2 | 100% | 98% | 56% | ▼ | 101% | 121% | 136% | 92% | 106% |
| 20241105 | 429 | 437 | 427 | 433 | 19,900 | 6 | 101% | 101% | 84% | ▲ | 100% | 130% | 135% | 94% | 108% |
| 20241106 | 432 | 437 | 429 | 431 | 22,600 | -2 | 100% | 100% | 114% | ▼ | 102% | 131% | 136% | 96% | 107% |
| 20241107 | 430 | 441 | 430 | 438 | 42,300 | 7 | 102% | 102% | 187% | ▲ | 99% | 123% | 131% | 98% | 109% |
| 20241108 | 446 | 447 | 439 | 440 | 32,000 | 2 | 100% | 99% | 76% | ▲▲ | 100% | 102% | 110% | 98% | 109% |
| 20241111 | 520 | 520 | 520 | 520 | 59,200 | 80 | 118% | 100% | 185% | ▲▲▲ | 109% | 106% | 112% | 100% | 129% |
| 20241112 | 515 | 569 | 507 | 562 | 407,300 | 42 | 108% | 109% | 688% | ▲▲▲▲ | 98% | 99% | 103% | 100% | 140% |
| 20241113 | 559 | 560 | 537 | 550 | 69,700 | -12 | 98% | 98% | 17% | ▼ | 97% | 107% | 107% | 98% | 137% |
| 20241114 | 540 | 545 | 521 | 522 | 59,900 | -28 | 95% | 97% | 86% | ▼▼ | 104% | 114% | 113% | 93% | 130% |
| 20241115 | 512 | 549 | 512 | 532 | 71,100 | 10 | 102% | 104% | 119% | ▲ | 102% | 110% | 108% | 95% | 132% |
| 20241118 | 533 | 546 | 528 | 546 | 19,500 | 14 | 103% | 102% | 27% | ▲▲ | 101% | 106% | 105% | 97% | 136% |
| 20241119 | 550 | 559 | 541 | 553 | 55,000 | 7 | 101% | 101% | 282% | ▲▲▲ | 105% | 104% | 104% | 98% | 138% |
| 20241120 | 553 | 580 | 549 | 579 | 54,400 | 26 | 105% | 105% | 99% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 144% |
| 20241121 | 579 | 583 | 563 | 583 | 40,900 | 4 | 101% | 101% | 75% | ▲▲▲▲▲ | 101% | 96% | 99% | 100% | 145% |
| 20241122 | 582 | 588 | 573 | 585 | 32,300 | 2 | 100% | 101% | 79% | ▲▲▲▲▲▲ | 98% | 96% | 100% | 100% | 146% |
| 20241125 | 578 | 579 | 565 | 565 | 48,200 | -20 | 97% | 98% | 149% | ▼ | 101% | 100% | 102% | 97% | 141% |
| 20241126 | 565 | 577 | 565 | 573 | 27,800 | 8 | 101% | 101% | 58% | ▲ | 97% | 98% | 100% | 98% | 143% |
| 20241127 | 577 | 579 | 554 | 557 | 33,100 | -16 | 97% | 97% | 119% | ▼ | 100% | 100% | 102% | 95% | 139% |
| 20241128 | 554 | 569 | 553 | 554 | 31,400 | -3 | 99% | 100% | 95% | ▼▼ | 100% | 102% | 101% | 95% | 130% |
| 20241129 | 555 | 565 | 546 | 553 | 55,200 | -1 | 100% | 100% | 176% | ▼▼▼ | 102% | 102% | 101% | 95% | 130% |
| 20241202 | 553 | 563 | 549 | 563 | 23,500 | 10 | 102% | 102% | 43% | ▲ | 98% | 102% | 99% | 96% | 131% |
| 20241203 | 563 | 563 | 551 | 552 | 31,100 | -11 | 98% | 98% | 132% | ▼ | 99% | 104% | 99% | 94% | 128% |
| 20241204 | 555 | 555 | 546 | 550 | 20,700 | -2 | 100% | 99% | 67% | ▼▼ | 103% | 105% | 100% | 94% | 126% |
| 20241205 | 550 | 565 | 550 | 565 | 13,900 | 15 | 103% | 103% | 67% | ▲ | 100% | 103% | 99% | 97% | 128% |
| 20241206 | 560 | 565 | 554 | 561 | 22,400 | -4 | 99% | 100% | 161% | ▼ | 102% | 100% | 98% | 96% | 108% |
| 20241209 | 564 | 577 | 560 | 575 | 17,900 | 14 | 102% | 102% | 80% | ▲ | 100% | 99% | 97% | 98% | 110% |
| 20241210 | 567 | 573 | 565 | 567 | 33,700 | -8 | 99% | 100% | 188% | ▼ | 101% | 98% | 97% | 97% | 109% |
| 20241211 | 572 | 578 | 558 | 576 | 28,100 | 9 | 102% | 101% | 83% | ▲ | 99% | 98% | 97% | 98% | 110% |
| 20241212 | 570 | 571 | 556 | 564 | 29,900 | -12 | 98% | 99% | 106% | ▼ | 99% | 97% | 98% | 96% | 106% |
| 20241213 | 565 | 569 | 557 | 559 | 14,100 | -5 | 99% | 99% | 47% | ▼▼ | 99% | 98% | 99% | 96% | 102% |
| 20241216 | 559 | 561 | 552 | 552 | 16,500 | -7 | 99% | 99% | 117% | ▼▼▼ | 101% | 99% | 0% | 94% | 100% |
| 20241217 | 551 | 560 | 551 | 558 | 7,600 | 6 | 101% | 101% | 46% | ▲ | 98% | 99% | 0% | 95% | 101% |
| 20241218 | 558 | 561 | 549 | 549 | 14,900 | -9 | 98% | 98% | 196% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241219 | 549 | 560 | 547 | 548 | 11,100 | -1 | 100% | 100% | 74% | ▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241220 | 548 | 554 | 540 | 543 | 30,900 | -5 | 99% | 99% | 278% | ▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20241223 | 544 | 553 | 541 | 541 | 20,900 | -2 | 100% | 99% | 68% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241224 | 550 | 554 | 548 | 550 | 119,900 | 9 | 102% | 100% | 574% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241225 | 551 | 551 | 530 | 550 | 20,800 | 0 | 100% | 100% | 17% | -- | 98% | 0% | 0% | 95% | 102% |
| 20241226 | 550 | 551 | 541 | 541 | 27,700 | -9 | 98% | 98% | 133% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241227 | 551 | 551 | 543 | 549 | 19,000 | 8 | 101% | 100% | 69% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241230 | 549 | 555 | 549 | 552 | 9,400 | 3 | 101% | 101% | 49% | ▲▲ | % | % | % | 96% | 102% |
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 | 0 | 598,600 | 0 | 334,800 | 0 | 263,800 |
| 2024-12-13 | 0 | 601,000 | 0 | 338,900 | 0 | 262,100 |
| 2024-12-06 | 0 | 627,700 | 0 | 362,400 | 0 | 265,300 |
| 2024-11-29 | 0 | 626,500 | 0 | 359,900 | 0 | 266,600 |
| 2024-11-22 | 0 | 629,400 | 0 | 360,200 | 0 | 269,200 |
| 2024-11-15 | 0 | 624,900 | 0 | 334,100 | 0 | 290,800 |
| 2024-11-08 | 0 | 533,700 | 0 | 328,400 | 0 | 205,300 |
| 2024-11-01 | 0 | 541,700 | 0 | 324,400 | 0 | 217,300 |
| 2024-10-25 | 0 | 565,300 | 0 | 345,600 | 0 | 219,700 |
| 2024-10-18 | 0 | 559,400 | 0 | 354,400 | 0 | 205,000 |
| 2024-10-11 | 0 | 563,700 | 0 | 355,100 | 0 | 208,600 |
| 2024-10-04 | 0 | 544,700 | 0 | 353,300 | 0 | 191,400 |
| 2024-09-27 | 0 | 467,100 | 0 | 272,900 | 0 | 194,200 |
| 2024-09-20 | 0 | 472,500 | 0 | 270,900 | 0 | 201,600 |
| 2024-09-13 | 0 | 573,700 | 0 | 359,100 | 0 | 214,600 |
| 2024-09-06 | 0 | 569,900 | 0 | 355,000 | 0 | 214,900 |
| 2024-08-30 | 0 | 571,300 | 0 | 356,600 | 0 | 214,700 |
| 2024-08-23 | 0 | 601,600 | 0 | 381,200 | 0 | 220,400 |
| 2024-08-16 | 0 | 607,000 | 0 | 370,700 | 0 | 236,300 |
| 2024-08-09 | 0 | 625,200 | 0 | 379,200 | 0 | 246,000 |
| 2024-08-02 | 0 | 860,800 | 0 | 572,600 | 0 | 288,200 |
| 2024-07-26 | 0 | 846,000 | 0 | 590,100 | 0 | 255,900 |
| 2024-07-19 | 0 | 839,100 | 0 | 587,100 | 0 | 252,000 |
| 2024-07-12 | 0 | 853,000 | 0 | 605,500 | 0 | 247,500 |
| 2024-07-05 | 0 | 838,400 | 0 | 596,400 | 0 | 242,000 |
| 2024-06-28 | 0 | 823,400 | 0 | 602,200 | 0 | 221,200 |
| 2024-06-21 | 0 | 815,400 | 0 | 580,800 | 0 | 234,600 |
| 2024-06-14 | 0 | 792,900 | 0 | 565,900 | 0 | 227,000 |
| 2024-06-07 | 0 | 812,900 | 0 | 570,300 | 0 | 242,600 |
| 2024-05-31 | 0 | 790,900 | 0 | 535,100 | 0 | 255,800 |
| 2024-05-24 | 0 | 798,700 | 0 | 530,700 | 0 | 268,000 |
| 2024-05-17 | 0 | 792,700 | 0 | 513,600 | 0 | 279,100 |
| 2024-05-10 | 0 | 801,700 | 0 | 506,900 | 0 | 294,800 |
| 2024-05-02 | 0 | 787,100 | 0 | 482,400 | 0 | 304,700 |
| 2024-04-26 | 0 | 781,400 | 0 | 468,600 | 0 | 312,800 |
| 2024-04-19 | 0 | 787,900 | 0 | 389,100 | 0 | 398,800 |
| 2024-04-12 | 0 | 779,100 | 0 | 362,300 | 0 | 416,800 |
| 2024-04-05 | 0 | 787,100 | 0 | 360,300 | 0 | 426,800 |
| 2024-03-29 | 0 | 774,100 | 0 | 360,300 | 0 | 413,800 |
| 2024-03-22 | 0 | 753,800 | 0 | 358,300 | 0 | 395,500 |
| 2024-03-15 | 0 | 746,800 | 0 | 353,800 | 0 | 393,000 |
| 2024-03-08 | 0 | 744,500 | 0 | 353,000 | 0 | 391,500 |
| 2024-03-01 | 0 | 736,500 | 0 | 347,800 | 0 | 388,700 |
| 2024-02-22 | 0 | 724,900 | 0 | 348,100 | 0 | 376,800 |
| 2024-02-16 | 0 | 723,900 | 0 | 348,800 | 0 | 375,100 |
| 2024-02-09 | 0 | 716,400 | 0 | 346,600 | 0 | 369,800 |
| 2024-02-02 | 0 | 698,600 | 0 | 345,200 | 0 | 353,400 |
| 2024-01-26 | 0 | 682,400 | 0 | 346,100 | 0 | 336,300 |
| 2024-01-19 | 0 | 658,300 | 0 | 369,100 | 0 | 289,200 |
| 2024-01-12 | 0 | 605,100 | 0 | 362,400 | 0 | 242,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | 野村證券株式会社 | 77,000 | 0.49% | ▼ | -900 | 559 | 561 | 552 | 552 | 16,500 |
| 2024-12-13 | 野村證券株式会社 | 77,900 | 0.50% | ▲ | 1,200 | 565 | 569 | 557 | 559 | 14,100 |
| 2024-12-10 | 野村證券株式会社 | 76,700 | 0.49% | ▼ | -1,900 | 567 | 573 | 565 | 567 | 33,700 |
| 2024-12-03 | 野村證券株式会社 | 78,600 | 0.50% | ▲ | 3,800 | 563 | 563 | 551 | 552 | 31,100 |
| 2024-11-19 | 野村證券株式会社 | 74,800 | 0.48% | ▼ | -5,300 | 550 | 559 | 541 | 553 | 55,000 |
| 2024-11-18 | 野村證券株式会社 | 80,100 | 0.51% | ▲ | 533 | 546 | 528 | 546 | 19,500 | |
| 2024-08-22 | 野村證券株式会社 | 72,700 | 0.46% | ▼ | -15,200 | 471 | 484 | 468 | 478 | 28,600 |
| 2024-08-05 | 野村證券株式会社 | 87,900 | 0.56% | ▼ | -13,300 | 410 | 412 | 355 | 370 | 192,100 |
| 2024-07-31 | 野村證券株式会社 | 101,200 | 0.65% | ▲ | 19,500 | 505 | 505 | 477 | 482 | 125,200 |
| 2024-07-19 | 野村證券株式会社 | 81,700 | 0.52% | ▲ | 6,700 | 560 | 561 | 550 | 553 | 49,900 |
| 2024-07-17 | 野村證券株式会社 | 75,000 | 0.48% | ▼ | -18,100 | 560 | 570 | 557 | 568 | 33,600 |
| 2024-07-11 | 野村證券株式会社 | 93,100 | 0.59% | ▼ | -300 | 551 | 564 | 551 | 559 | 33,000 |
| 2024-07-10 | 野村證券株式会社 | 93,400 | 0.60% | ▲ | 15,500 | 560 | 560 | 550 | 551 | 60,300 |
| 2024-05-15 | 野村證券株式会社 | 77,900 | 0.50% | ▲ | 1,600 | 573 | 573 | 560 | 565 | 17,400 |
| 2024-05-14 | 野村證券株式会社 | 76,300 | 0.49% | ▼ | -1,600 | 570 | 579 | 566 | 570 | 40,300 |
| 2024-05-13 | 野村證券株式会社 | 77,900 | 0.50% | ▲ | 6,600 | 563 | 566 | 548 | 564 | 67,400 |
| 2024-05-07 | 野村證券株式会社 | 71,300 | 0.45% | ▼ | -9,400 | 587 | 601 | 587 | 595 | 63,300 |
| 2024-04-30 | 野村證券株式会社 | 80,700 | 0.52% | ▲ | 3,600 | 569 | 577 | 566 | 569 | 58,900 |
| 2024-04-25 | 野村證券株式会社 | 77,100 | 0.49% | ▼ | -2,700 | 598 | 609 | 598 | 600 | 54,600 |
| 2024-04-24 | 野村證券株式会社 | 79,800 | 0.51% | ▲ | 600 | 604 | 598 | 598 | 56,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241223 | 15:30 | ＣＥＨＤ | 支配株主等に関する事項について |
| 20241223 | 15:30 | ＣＥＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20241115 | 15:30 | ＣＥＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20241115 | 15:30 | ＣＥＨＤ | 代表取締役の異動及び監査等委員である取締役の異動に関するお知らせ |
| 20241108 | 15:30 | ＣＥＨＤ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | ＣＥＨＤ | 資本準備金の額の減少に関するお知らせ |
| 20241028 | 15:30 | ＣＥＨＤ | 通期業績予想の修正に関するお知らせ |
| 20240809 | 15:30 | ＣＥＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:30 | ＣＥＨＤ | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240510 | 15:30 | ＣＥＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 17:00 | ＣＥＨＤ | その他の関係会社の異動に関するお知らせ |
| 20240209 | 15:30 | ＣＥＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240124 | 17:30 | ＣＥＨＤ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4320 | 1 | 株式会社ＣＥホールディングス - | 2024-12-30 18:24:03 |
| 4320 | 2 | 支配株主等に関する事項について | 2024-12-23 19:31:43 |
| 4320 | 2 | IRポリシー - 株式会社ＣＥホールディングス | 2024-06-18 13:20:06 |
| 4320 | 2 | 配当情報 - 株式会社ＣＥホールディングス | 2024-06-18 13:20:05 |
| 4320 | 2 | 株式事務手続 - 株式会社ＣＥホールディングス | 2024-06-18 13:20:04 |
| 4320 | 2 | 基本情報 - 株式会社ＣＥホールディングス | 2024-06-18 13:20:02 |
| 4320 | 2 | IRカレンダー アーカイブ - 株式会社ＣＥホールディングス | 2024-06-18 13:20:01 |
| 4320 | 2 | 業績・財務ハイライト - 株式会社ＣＥホールディングス | 2024-06-18 12:28:05 |
| 4320 | 2 | アナリストレポート（スポンサードリサーチレポート） - 株式会社ＣＥホールディングス | 2024-06-18 12:28:04 |
| 4320 | 2 | 経営ビジョン - 株式会社ＣＥホールディングス | 2024-06-18 12:28:03 |