| 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 | 1,582 | 1,584 | 1,582 | 1,584 | 300 | -5 | 100% | 100% | 300% | ▼ | 100% | 104% | 102% | 91% | 101% |
| 20240925 | 1,585 | 1,585 | 1,584 | 1,584 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 102% | 91% | 101% |
| 20240926 | 1,585 | 1,585 | 1,585 | 1,585 | 500 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 99% | 91% | 101% |
| 20240927 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 40 | 103% | 100% | 20% | ▲▲ | 100% | 100% | 98% | 94% | 103% |
| 20240930 | 1,650 | 1,650 | 1,642 | 1,648 | 2,400 | 23 | 101% | 100% | 2400% | ▲▲▲ | 100% | 99% | 99% | 95% | 105% |
| 20241001 | 1,648 | 1,648 | 1,648 | 1,648 | 200 | 0 | 100% | 100% | 8% | -- | 99% | 99% | 100% | 95% | 105% |
| 20241002 | 1,645 | 1,645 | 1,622 | 1,622 | 300 | -26 | 98% | 99% | 150% | ▼ | 100% | 99% | 100% | 93% | 103% |
| 20241004 | 1,647 | 1,647 | 1,647 | 1,647 | 200 | 25 | 102% | 100% | 67% | ▲ | 100% | 99% | 100% | 95% | 105% |
| 20241010 | 1,633 | 1,633 | 1,630 | 1,631 | 2,500 | -16 | 99% | 100% | 1250% | ▼ | 100% | 99% | 101% | 94% | 104% |
| 20241011 | 1,630 | 1,630 | 1,600 | 1,630 | 1,300 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 97% | 101% | 98% | 103% |
| 20241015 | 1,630 | 1,631 | 1,629 | 1,630 | 1,300 | 0 | 100% | 100% | 100% | -- | 99% | 98% | 102% | 98% | 103% |
| 20241017 | 1,600 | 1,600 | 1,589 | 1,590 | 1,000 | -40 | 98% | 99% | 77% | ▼ | 101% | 98% | 100% | 96% | 101% |
| 20241021 | 1,601 | 1,610 | 1,601 | 1,610 | 200 | 20 | 101% | 101% | 20% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241022 | 1,605 | 1,605 | 1,582 | 1,582 | 2,300 | -28 | 98% | 99% | 1150% | ▼ | 99% | 102% | 99% | 96% | 100% |
| 20241023 | 1,585 | 1,585 | 1,550 | 1,575 | 2,400 | -7 | 100% | 99% | 104% | ▼▼ | 98% | 102% | 98% | 96% | 100% |
| 20241024 | 1,600 | 1,600 | 1,570 | 1,570 | 300 | -5 | 100% | 98% | 13% | ▼▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20241025 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 95% | 100% |
| 20241028 | 1,610 | 1,610 | 1,609 | 1,609 | 200 | 39 | 102% | 100% | 67% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241029 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 6 | 100% | 100% | 100% | ▲▲ | 101% | 99% | 101% | 98% | 103% |
| 20241030 | 1,620 | 1,630 | 1,619 | 1,630 | 1,100 | 15 | 101% | 101% | 550% | ▲▲▲ | 100% | 98% | 100% | 99% | 104% |
| 20241031 | 1,640 | 1,640 | 1,639 | 1,639 | 1,000 | 9 | 101% | 100% | 91% | ▲▲▲▲ | 100% | 96% | 100% | 99% | 104% |
| 20241101 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 97% | 102% | 99% | 104% |
| 20241105 | 1,609 | 1,609 | 1,609 | 1,609 | 1,000 | -30 | 98% | 100% | 1000% | ▼ | 105% | 102% | 107% | 98% | 102% |
| 20241107 | 1,531 | 1,604 | 1,531 | 1,603 | 1,700 | -6 | 100% | 105% | 170% | ▼▼ | 100% | 100% | 105% | 97% | 102% |
| 20241108 | 1,563 | 1,603 | 1,556 | 1,568 | 1,100 | -35 | 98% | 100% | 65% | ▼▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20241111 | 1,569 | 1,598 | 1,568 | 1,568 | 1,400 | 0 | 100% | 100% | 127% | -- | 100% | 99% | 104% | 95% | 100% |
| 20241112 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 99% | 104% | 95% | 100% |
| 20241113 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 105% | 96% | 100% |
| 20241114 | 1,567 | 1,567 | 1,567 | 1,567 | 700 | -1 | 100% | 100% | 350% | ▼ | 99% | 100% | 105% | 96% | 100% |
| 20241115 | 1,560 | 1,560 | 1,551 | 1,551 | 1,300 | -16 | 99% | 99% | 186% | ▼▼ | 100% | 105% | 105% | 95% | 100% |
| 20241118 | 1,556 | 1,556 | 1,555 | 1,555 | 1,000 | 4 | 100% | 100% | 77% | ▲ | 100% | 105% | 105% | 95% | 100% |
| 20241119 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 0 | 100% | 100% | 20% | -- | 103% | 107% | 108% | 95% | 100% |
| 20241120 | 1,519 | 1,558 | 1,519 | 1,558 | 400 | 3 | 100% | 103% | 200% | ▲ | 100% | 104% | 105% | 95% | 100% |
| 20241122 | 1,560 | 1,560 | 1,559 | 1,559 | 200 | 1 | 100% | 100% | 50% | ▲▲ | 105% | 104% | 105% | 95% | 101% |
| 20241125 | 1,559 | 1,680 | 1,559 | 1,635 | 2,100 | 76 | 105% | 105% | 1050% | ▲▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20241126 | 1,633 | 1,634 | 1,610 | 1,628 | 1,700 | -7 | 100% | 100% | 81% | ▼ | 99% | 100% | 101% | 99% | 105% |
| 20241127 | 1,622 | 1,622 | 1,612 | 1,612 | 1,200 | -16 | 99% | 99% | 71% | ▼▼ | 101% | 101% | 101% | 98% | 104% |
| 20241128 | 1,610 | 1,619 | 1,610 | 1,619 | 900 | 7 | 100% | 101% | 75% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241129 | 1,618 | 1,620 | 1,618 | 1,618 | 2,000 | -1 | 100% | 100% | 222% | ▼ | 100% | 102% | 100% | 99% | 104% |
| 20241202 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | -10 | 99% | 100% | 5% | ▼▼ | 100% | 101% | 99% | 98% | 104% |
| 20241203 | 1,620 | 1,633 | 1,620 | 1,622 | 1,400 | 14 | 101% | 100% | 1400% | ▲ | 99% | 100% | 0% | 99% | 105% |
| 20241205 | 1,633 | 1,633 | 1,622 | 1,623 | 2,600 | 1 | 100% | 99% | 186% | ▲▲ | 98% | 100% | 0% | 99% | 105% |
| 20241206 | 1,635 | 1,635 | 1,602 | 1,602 | 5,400 | -21 | 99% | 98% | 208% | ▼ | 103% | 103% | 0% | 98% | 103% |
| 20241209 | 1,590 | 1,638 | 1,590 | 1,638 | 800 | 36 | 102% | 103% | 15% | ▲ | 98% | 100% | 0% | 100% | 106% |
| 20241210 | 1,635 | 1,635 | 1,603 | 1,603 | 200 | -35 | 98% | 98% | 25% | ▼ | 102% | 101% | 0% | 98% | 103% |
| 20241211 | 1,603 | 1,634 | 1,603 | 1,634 | 1,600 | 31 | 102% | 102% | 800% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241213 | 1,634 | 1,634 | 1,634 | 1,634 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 99% | 0% | 100% | 105% |
| 20241216 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | -4 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241217 | 1,609 | 1,611 | 1,608 | 1,608 | 1,800 | -22 | 99% | 100% | 1800% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 1,608 | 1,613 | 1,608 | 1,613 | 200 | 5 | 100% | 100% | 11% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 1,594 | 1,607 | 1,590 | 1,607 | 1,500 | -6 | 100% | 101% | 750% | ▼ | % | % | % | 98% | 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 | 0 | 20,300 | 0 | 16,600 | 0 | 3,700 |
| 2024-12-06 | 0 | 20,300 | 0 | 16,600 | 0 | 3,700 |
| 2024-11-29 | 0 | 20,100 | 0 | 16,700 | 0 | 3,400 |
| 2024-11-22 | 0 | 19,000 | 0 | 15,700 | 0 | 3,300 |
| 2024-11-15 | 0 | 18,800 | 0 | 15,400 | 0 | 3,400 |
| 2024-11-08 | 0 | 19,800 | 0 | 15,400 | 0 | 4,400 |
| 2024-11-01 | 0 | 20,700 | 0 | 14,500 | 0 | 6,200 |
| 2024-10-25 | 0 | 21,000 | 0 | 14,800 | 0 | 6,200 |
| 2024-10-18 | 0 | 20,500 | 0 | 14,800 | 0 | 5,700 |
| 2024-10-11 | 0 | 20,300 | 0 | 14,900 | 0 | 5,400 |
| 2024-10-04 | 0 | 20,000 | 0 | 14,600 | 0 | 5,400 |
| 2024-09-27 | 0 | 20,000 | 0 | 14,500 | 0 | 5,500 |
| 2024-09-20 | 0 | 19,800 | 0 | 14,500 | 0 | 5,300 |
| 2024-09-13 | 0 | 19,700 | 0 | 14,400 | 0 | 5,300 |
| 2024-09-06 | 0 | 19,800 | 0 | 14,500 | 0 | 5,300 |
| 2024-08-30 | 0 | 19,200 | 0 | 14,400 | 0 | 4,800 |
| 2024-08-23 | 0 | 19,200 | 0 | 14,400 | 0 | 4,800 |
| 2024-08-16 | 0 | 19,500 | 0 | 14,700 | 0 | 4,800 |
| 2024-08-09 | 0 | 19,400 | 0 | 14,600 | 0 | 4,800 |
| 2024-08-02 | 0 | 26,300 | 0 | 20,700 | 0 | 5,600 |
| 2024-07-26 | 0 | 27,400 | 0 | 21,800 | 0 | 5,600 |
| 2024-07-19 | 0 | 28,200 | 0 | 21,600 | 0 | 6,600 |
| 2024-07-12 | 0 | 28,300 | 0 | 21,700 | 0 | 6,600 |
| 2024-07-05 | 0 | 28,700 | 0 | 21,600 | 0 | 7,100 |
| 2024-06-28 | 0 | 28,400 | 0 | 21,500 | 0 | 6,900 |
| 2024-06-21 | 0 | 29,300 | 0 | 22,900 | 0 | 6,400 |
| 2024-06-14 | 0 | 27,300 | 0 | 21,200 | 0 | 6,100 |
| 2024-06-07 | 0 | 27,700 | 0 | 21,600 | 0 | 6,100 |
| 2024-05-31 | 0 | 27,300 | 0 | 21,000 | 0 | 6,300 |
| 2024-05-24 | 0 | 30,800 | 0 | 23,700 | 0 | 7,100 |
| 2024-05-17 | 0 | 31,100 | 0 | 25,100 | 0 | 6,000 |
| 2024-05-10 | 0 | 30,300 | 0 | 22,700 | 0 | 7,600 |
| 2024-05-02 | 0 | 25,700 | 0 | 19,900 | 0 | 5,800 |
| 2024-04-26 | 0 | 26,000 | 0 | 19,900 | 0 | 6,100 |
| 2024-04-19 | 0 | 25,900 | 0 | 20,000 | 0 | 5,900 |
| 2024-04-12 | 0 | 25,600 | 0 | 17,500 | 0 | 8,100 |
| 2024-04-05 | 0 | 23,900 | 0 | 16,400 | 0 | 7,500 |
| 2024-03-29 | 0 | 24,300 | 0 | 16,500 | 0 | 7,800 |
| 2024-03-22 | 0 | 42,200 | 0 | 34,100 | 0 | 8,100 |
| 2024-03-15 | 0 | 42,100 | 0 | 34,100 | 0 | 8,000 |
| 2024-03-08 | 0 | 41,400 | 0 | 33,900 | 0 | 7,500 |
| 2024-03-01 | 0 | 40,500 | 0 | 34,300 | 0 | 6,200 |
| 2024-02-22 | 0 | 40,600 | 0 | 34,300 | 0 | 6,300 |
| 2024-02-16 | 0 | 39,600 | 0 | 34,300 | 0 | 5,300 |
| 2024-02-09 | 0 | 39,800 | 0 | 34,700 | 0 | 5,100 |
| 2024-02-02 | 0 | 39,100 | 0 | 34,400 | 0 | 4,700 |
| 2024-01-26 | 0 | 39,200 | 0 | 34,100 | 0 | 5,100 |
| 2024-01-19 | 0 | 39,400 | 0 | 34,000 | 0 | 5,400 |
| 2024-01-12 | 0 | 38,100 | 0 | 32,700 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:00 | Ｃマネージメント | 2025年３月期 第２四半期決算説明資料 |
| 20241107 | 15:00 | Ｃマネージメント | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240917 | 15:00 | Ｃマネージメント | 代表取締役の異動(社長の交代)に関するお知らせ |
| 20240806 | 15:00 | Ｃマネージメント | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240522 | 15:00 | Ｃマネージメント | 2024年３月期 決算説明資料 |
| 20240521 | 15:00 | Ｃマネージメント | 定款一部変更に関するお知らせ |
| 20240521 | 15:00 | Ｃマネージメント | 取締役候補者の選任に関するお知らせ |
| 20240508 | 15:00 | Ｃマネージメント | 令和6年3月期 決算短信[日本基準](連結) |
| 20240315 | 15:00 | Ｃマネージメント | 剰余金の配当（増配）に関するお知らせ |
| 20240215 | 15:00 | Ｃマネージメント | 組織の改訂および役員の異動に関するお知らせ |
| 20240206 | 15:00 | Ｃマネージメント | 令和６年３月期 第３四半期決算短信 [日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4491 | 1 | システム開発・WEB開発のコンピューターマネージメント株式会社(CMK) | 2024-12-21 19:29:03 |
| 4491 | 2 | 免責事項 - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:13 |
| 4491 | 2 | 電子公告 - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:12 |
| 4491 | 2 | よくあるご質問 - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:11 |
| 4491 | 2 | IRライブラリ - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:10 |
| 4491 | 2 | IRライブラリ - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:09 |
| 4491 | 2 | IRライブラリ - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:08 |
| 4491 | 2 | IRライブラリ - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:07 |
| 4491 | 2 | 株式について - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:05 |
| 4491 | 2 | 株式について - IR情報｜コンピューターマネージメント株式会社(CMK) | 2024-06-18 13:36:04 |