| 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 | 860 | 860 | 846 | 854 | 40,200 | 6 | 101% | 99% | 35% | ▲▲▲▲▲ | 99% | 98% | 111% | 99% | 105% |
| 20240925 | 854 | 858 | 847 | 847 | 46,000 | -7 | 99% | 99% | 114% | ▼ | 103% | 98% | 111% | 98% | 104% |
| 20240926 | 854 | 878 | 854 | 878 | 94,100 | 31 | 104% | 103% | 205% | ▲ | 97% | 97% | 108% | 100% | 108% |
| 20240927 | 875 | 875 | 847 | 853 | 52,900 | -25 | 97% | 97% | 56% | ▼ | 99% | 102% | 113% | 97% | 105% |
| 20240930 | 835 | 839 | 824 | 826 | 34,000 | -27 | 97% | 99% | 64% | ▼▼ | 102% | 105% | 115% | 94% | 102% |
| 20241001 | 824 | 843 | 824 | 839 | 13,200 | 13 | 102% | 102% | 39% | ▲ | 99% | 104% | 113% | 96% | 103% |
| 20241002 | 839 | 839 | 824 | 833 | 38,900 | -6 | 99% | 99% | 295% | ▼ | 100% | 104% | 111% | 95% | 103% |
| 20241003 | 850 | 853 | 842 | 847 | 24,800 | 14 | 102% | 100% | 64% | ▲ | 100% | 105% | 111% | 96% | 104% |
| 20241004 | 851 | 860 | 848 | 855 | 34,700 | 8 | 101% | 100% | 140% | ▲▲ | 101% | 105% | 107% | 97% | 105% |
| 20241007 | 859 | 868 | 856 | 868 | 41,700 | 13 | 102% | 101% | 120% | ▲▲▲ | 100% | 106% | 106% | 99% | 107% |
| 20241008 | 868 | 882 | 862 | 870 | 52,100 | 2 | 100% | 100% | 125% | ▲▲▲▲ | 101% | 105% | 105% | 99% | 107% |
| 20241009 | 876 | 892 | 874 | 888 | 45,700 | 18 | 102% | 101% | 88% | ▲▲▲▲▲ | 100% | 104% | 103% | 100% | 109% |
| 20241010 | 892 | 895 | 887 | 893 | 38,500 | 5 | 101% | 100% | 84% | ▲▲▲▲▲▲ | 100% | 105% | 103% | 100% | 110% |
| 20241011 | 895 | 902 | 887 | 899 | 67,000 | 6 | 101% | 100% | 174% | ▲▲▲▲▲▲▲ | 101% | 103% | 101% | 100% | 111% |
| 20241015 | 914 | 924 | 914 | 919 | 74,300 | 20 | 102% | 101% | 111% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 100% | 100% | 113% |
| 20241016 | 917 | 924 | 910 | 919 | 66,500 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 100% | 100% | 111% |
| 20241017 | 924 | 926 | 919 | 924 | 58,700 | 5 | 101% | 100% | 88% | ▲ | 101% | 97% | 99% | 100% | 112% |
| 20241018 | 928 | 938 | 927 | 938 | 75,800 | 14 | 102% | 101% | 129% | ▲▲ | 101% | 96% | 98% | 100% | 114% |
| 20241021 | 939 | 947 | 930 | 944 | 91,400 | 6 | 101% | 101% | 121% | ▲▲▲ | 97% | 95% | 97% | 100% | 114% |
| 20241022 | 948 | 951 | 909 | 915 | 94,500 | -29 | 97% | 97% | 103% | ▼ | 99% | 99% | 102% | 97% | 111% |
| 20241023 | 909 | 918 | 889 | 903 | 50,600 | -12 | 99% | 99% | 54% | ▼▼ | 99% | 102% | 104% | 96% | 109% |
| 20241024 | 901 | 904 | 885 | 895 | 72,300 | -8 | 99% | 99% | 143% | ▼▼▼ | 99% | 101% | 103% | 95% | 108% |
| 20241025 | 904 | 904 | 887 | 897 | 62,500 | 2 | 100% | 99% | 86% | ▲ | 100% | 102% | 104% | 95% | 109% |
| 20241028 | 897 | 910 | 888 | 901 | 42,900 | 4 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 104% | 95% | 109% |
| 20241029 | 901 | 911 | 892 | 904 | 22,600 | 3 | 100% | 100% | 53% | ▲▲▲ | 100% | 98% | 102% | 96% | 109% |
| 20241030 | 919 | 929 | 916 | 916 | 242,900 | 12 | 101% | 100% | 1075% | ▲▲▲▲ | 99% | 99% | 101% | 97% | 110% |
| 20241031 | 921 | 923 | 905 | 911 | 50,400 | -5 | 99% | 99% | 21% | ▼ | 97% | 100% | 102% | 97% | 108% |
| 20241101 | 918 | 920 | 878 | 887 | 49,500 | -24 | 97% | 97% | 98% | ▼▼ | 101% | 103% | 105% | 94% | 104% |
| 20241105 | 889 | 901 | 881 | 901 | 29,000 | 14 | 102% | 101% | 59% | ▲ | 100% | 102% | 104% | 95% | 104% |
| 20241106 | 901 | 916 | 885 | 905 | 44,400 | 4 | 100% | 100% | 153% | ▲▲ | 100% | 100% | 102% | 96% | 104% |
| 20241107 | 914 | 920 | 909 | 916 | 39,000 | 11 | 101% | 100% | 88% | ▲▲▲ | 100% | 99% | 101% | 97% | 103% |
| 20241108 | 919 | 929 | 913 | 920 | 45,800 | 4 | 100% | 100% | 117% | ▲▲▲▲ | 100% | 98% | 101% | 97% | 104% |
| 20241111 | 920 | 920 | 908 | 917 | 18,300 | -3 | 100% | 100% | 40% | ▼ | 99% | 97% | 103% | 97% | 103% |
| 20241112 | 920 | 920 | 911 | 911 | 15,200 | -6 | 99% | 99% | 83% | ▼▼ | 99% | 99% | 103% | 97% | 103% |
| 20241113 | 919 | 926 | 907 | 914 | 46,800 | 3 | 100% | 99% | 308% | ▲ | 98% | 102% | 104% | 97% | 103% |
| 20241114 | 914 | 923 | 900 | 900 | 28,000 | -14 | 98% | 98% | 60% | ▼ | 99% | 103% | 105% | 95% | 101% |
| 20241115 | 904 | 904 | 888 | 893 | 21,300 | -7 | 99% | 99% | 76% | ▼▼ | 101% | 105% | 107% | 95% | 101% |
| 20241118 | 890 | 898 | 883 | 895 | 18,700 | 2 | 100% | 101% | 88% | ▲ | 102% | 103% | 106% | 95% | 101% |
| 20241119 | 895 | 915 | 895 | 912 | 19,900 | 17 | 102% | 102% | 106% | ▲▲ | 101% | 101% | 104% | 99% | 103% |
| 20241120 | 915 | 928 | 915 | 928 | 31,800 | 16 | 102% | 101% | 160% | ▲▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20241121 | 928 | 935 | 927 | 933 | 32,000 | 5 | 101% | 101% | 101% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 105% |
| 20241122 | 931 | 935 | 916 | 918 | 28,500 | -15 | 98% | 99% | 89% | ▼ | 98% | 98% | 101% | 98% | 103% |
| 20241125 | 935 | 935 | 917 | 917 | 28,400 | -1 | 100% | 98% | 100% | ▼▼ | 101% | 99% | 101% | 98% | 103% |
| 20241126 | 917 | 929 | 917 | 925 | 18,600 | 8 | 101% | 101% | 65% | ▲ | 99% | 99% | 101% | 99% | 104% |
| 20241127 | 923 | 924 | 907 | 910 | 22,000 | -15 | 98% | 99% | 118% | ▼ | 99% | 99% | 101% | 98% | 103% |
| 20241128 | 920 | 920 | 906 | 913 | 26,300 | 3 | 100% | 99% | 120% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20241129 | 917 | 924 | 910 | 910 | 31,000 | -3 | 100% | 99% | 118% | ▼ | 98% | 102% | 102% | 98% | 103% |
| 20241202 | 907 | 907 | 863 | 886 | 75,700 | -24 | 97% | 98% | 244% | ▼▼ | 102% | 106% | 104% | 95% | 100% |
| 20241203 | 893 | 920 | 893 | 913 | 55,800 | 27 | 103% | 102% | 74% | ▲ | 100% | 104% | 102% | 98% | 103% |
| 20241204 | 912 | 919 | 901 | 908 | 32,600 | -5 | 99% | 100% | 58% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20241205 | 905 | 912 | 903 | 912 | 23,100 | 4 | 100% | 101% | 71% | ▲ | 102% | 101% | 100% | 98% | 103% |
| 20241206 | 913 | 929 | 913 | 929 | 21,900 | 17 | 102% | 102% | 95% | ▲▲ | 102% | 99% | 0% | 100% | 105% |
| 20241209 | 930 | 950 | 920 | 948 | 56,000 | 19 | 102% | 102% | 256% | ▲▲▲ | 97% | 99% | 0% | 100% | 107% |
| 20241210 | 942 | 942 | 911 | 911 | 35,700 | -37 | 96% | 97% | 64% | ▼ | 100% | 102% | 0% | 96% | 103% |
| 20241211 | 914 | 918 | 911 | 915 | 38,800 | 4 | 100% | 100% | 109% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241212 | 918 | 934 | 917 | 921 | 52,000 | 6 | 101% | 100% | 134% | ▲▲ | 101% | 102% | 0% | 97% | 104% |
| 20241213 | 910 | 927 | 910 | 921 | 43,900 | 0 | 100% | 101% | 84% | -- | 100% | 99% | 0% | 97% | 104% |
| 20241216 | 929 | 938 | 924 | 929 | 41,100 | 8 | 101% | 100% | 94% | ▲ | 99% | 98% | 0% | 98% | 105% |
| 20241217 | 936 | 941 | 921 | 922 | 26,200 | -7 | 99% | 99% | 64% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 930 | 936 | 926 | 929 | 41,300 | 7 | 101% | 100% | 158% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241219 | 921 | 929 | 919 | 921 | 24,700 | -8 | 99% | 100% | 60% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20241220 | 921 | 926 | 909 | 915 | 34,000 | -6 | 99% | 99% | 138% | ▼▼ | % | % | % | 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 | 54,600 | 59,700 | 46,800 | 22,400 | 7,800 | 37,300 |
| 2024-12-06 | 57,500 | 67,500 | 50,000 | 25,800 | 7,500 | 41,700 |
| 2024-11-29 | 58,300 | 64,200 | 50,000 | 22,600 | 8,300 | 41,600 |
| 2024-11-22 | 57,300 | 66,500 | 50,000 | 21,100 | 7,300 | 45,400 |
| 2024-11-15 | 55,400 | 66,200 | 50,000 | 20,800 | 5,400 | 45,400 |
| 2024-11-08 | 56,400 | 64,600 | 50,100 | 20,400 | 6,300 | 44,200 |
| 2024-11-01 | 56,200 | 67,400 | 50,000 | 21,800 | 6,200 | 45,600 |
| 2024-10-25 | 62,200 | 59,000 | 50,900 | 20,400 | 11,300 | 38,600 |
| 2024-10-18 | 73,900 | 73,100 | 50,000 | 33,000 | 23,900 | 40,100 |
| 2024-10-11 | 60,700 | 71,100 | 50,000 | 36,700 | 10,700 | 34,400 |
| 2024-10-04 | 52,400 | 64,500 | 50,100 | 30,100 | 2,300 | 34,400 |
| 2024-09-27 | 51,700 | 66,700 | 50,600 | 31,800 | 1,100 | 34,900 |
| 2024-09-20 | 50,900 | 65,700 | 50,100 | 30,600 | 800 | 35,100 |
| 2024-09-13 | 51,000 | 71,000 | 50,100 | 29,000 | 900 | 42,000 |
| 2024-09-06 | 51,000 | 68,300 | 50,000 | 28,400 | 1,000 | 39,900 |
| 2024-08-30 | 54,700 | 75,600 | 50,000 | 31,700 | 4,700 | 43,900 |
| 2024-08-23 | 53,000 | 71,500 | 50,000 | 29,200 | 3,000 | 42,300 |
| 2024-08-16 | 53,300 | 73,800 | 50,000 | 26,900 | 3,300 | 46,900 |
| 2024-08-09 | 53,600 | 73,600 | 50,000 | 27,800 | 3,600 | 45,800 |
| 2024-08-02 | 56,700 | 79,500 | 50,100 | 34,200 | 6,600 | 45,300 |
| 2024-07-26 | 57,300 | 84,900 | 50,000 | 38,500 | 7,300 | 46,400 |
| 2024-07-19 | 59,200 | 82,200 | 50,000 | 39,200 | 9,200 | 43,000 |
| 2024-07-12 | 60,300 | 82,800 | 50,000 | 35,700 | 10,300 | 47,100 |
| 2024-07-05 | 60,300 | 89,600 | 50,000 | 38,300 | 10,300 | 51,300 |
| 2024-06-28 | 63,700 | 91,400 | 50,000 | 37,800 | 13,700 | 53,600 |
| 2024-06-21 | 64,300 | 93,200 | 50,000 | 40,300 | 14,300 | 52,900 |
| 2024-06-14 | 63,300 | 102,600 | 50,000 | 43,000 | 13,300 | 59,600 |
| 2024-06-07 | 60,800 | 99,800 | 50,000 | 40,900 | 10,800 | 58,900 |
| 2024-05-31 | 59,700 | 112,600 | 50,000 | 40,600 | 9,700 | 72,000 |
| 2024-05-24 | 60,100 | 124,000 | 50,000 | 41,200 | 10,100 | 82,800 |
| 2024-05-17 | 59,400 | 134,300 | 50,000 | 44,200 | 9,400 | 90,100 |
| 2024-05-10 | 59,800 | 130,000 | 50,000 | 44,800 | 9,800 | 85,200 |
| 2024-05-02 | 61,000 | 120,000 | 50,000 | 40,200 | 11,000 | 79,800 |
| 2024-04-26 | 60,300 | 105,100 | 50,000 | 39,200 | 10,300 | 65,900 |
| 2024-04-19 | 60,600 | 103,200 | 50,000 | 35,100 | 10,600 | 68,100 |
| 2024-04-12 | 60,800 | 100,700 | 50,000 | 34,600 | 10,800 | 66,100 |
| 2024-04-05 | 61,600 | 104,700 | 50,000 | 34,900 | 11,600 | 69,800 |
| 2024-03-29 | 61,600 | 108,200 | 50,100 | 34,600 | 11,500 | 73,600 |
| 2024-03-22 | 61,100 | 115,000 | 50,000 | 33,400 | 11,100 | 81,600 |
| 2024-03-15 | 62,200 | 122,100 | 50,000 | 34,100 | 12,200 | 88,000 |
| 2024-03-08 | 59,800 | 120,600 | 50,000 | 37,100 | 9,800 | 83,500 |
| 2024-03-01 | 59,400 | 116,500 | 50,000 | 37,400 | 9,400 | 79,100 |
| 2024-02-22 | 57,600 | 132,100 | 50,000 | 37,800 | 7,600 | 94,300 |
| 2024-02-16 | 56,400 | 119,400 | 50,000 | 40,100 | 6,400 | 79,300 |
| 2024-02-09 | 58,000 | 127,900 | 50,100 | 42,800 | 7,900 | 85,100 |
| 2024-02-02 | 56,700 | 133,200 | 50,000 | 42,200 | 6,700 | 91,000 |
| 2024-01-26 | 52,000 | 164,500 | 50,100 | 37,600 | 1,900 | 126,900 |
| 2024-01-19 | 52,500 | 181,500 | 50,100 | 37,100 | 2,400 | 144,400 |
| 2024-01-12 | 53,400 | 195,200 | 50,100 | 45,700 | 3,300 | 149,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 10:00 | シーティーエス | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241115 | 16:30 | シーティーエス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20241031 | 15:30 | シーティーエス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:30 | シーティーエス | 2025年3月期_第2四半期決算説明資料 |
| 20241031 | 15:30 | シーティーエス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240731 | 15:30 | シーティーエス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | シーティーエス | 2025年3月期_第1四半期決算説明資料 |
| 20240731 | 15:30 | シーティーエス | 自己株式の消却に関するお知らせ |
| 20240617 | 10:00 | シーティーエス | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240614 | 16:00 | シーティーエス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20240430 | 15:30 | シーティーエス | 2024年3月期_決算短信〔日本基準〕（連結） |
| 20240430 | 15:30 | シーティーエス | 剰余金の配当に関するお知らせ |
| 20240430 | 15:30 | シーティーエス | 役員人事に関するお知らせ |
| 20240430 | 15:30 | シーティーエス | 自己株式の消却に関するお知らせ |
| 20240131 | 15:30 | シーティーエス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | シーティーエス | 2024年3月期_通期業績予想の修正に関するお知らせ |
| 20240131 | 15:30 | シーティーエス | 配当政策の変更及び配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAHV | 350 | 2024-09-02 09:56 | 株式会社シーティーエス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4345 | 1 | 株式会社シーティーエス | 2024-12-21 19:26:10 |
| 4345 | 2 | 第35期 半期報告書 | 2024-11-14 18:30:48 |
| 4345 | 2 | 2025年3月期_第2四半期決算説明資料 | 2024-11-12 05:30:48 |
| 4345 | 2 | Summary of Consolidated Financial Results for the Six Months Ended September 30, 2024 (Based on Japanese GAAP) | 2024-11-02 02:30:17 |
| 4345 | 2 | 2025年3月期_第2四半期決算説明資料 | 2024-11-01 01:31:39 |
| 4345 | 2 | 2025年３月期 第２四半期（中間期）決算短信 | 2024-11-01 01:31:37 |
| 4345 | 2 | Summary of Consolidated Financial Results for the Three Months Ended June 30, 2024 (Based on Japanese GAAP) | 2024-08-01 22:29:41 |
| 4345 | 2 | 2025年3月期_第1四半期決算説明資料 | 2024-07-31 20:30:50 |
| 4345 | 2 | 2025年3月期_第1四半期決算短信 | 2024-07-31 20:30:48 |
| 4345 | 2 | 決算公表資料（短信等） | 株式会社シーティーエス | 2024-07-31 20:30:29 |