| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,670 | 1,680 | 1,640 | 1,678 | 2,900 | 0 | 100% | 100% | 1450% | -- | 100% | 102% | 97% | 98% | 101% |
| 20240726 | 1,678 | 1,680 | 1,678 | 1,679 | 2,100 | 1 | 100% | 100% | 72% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20240729 | 1,680 | 1,684 | 1,680 | 1,683 | 400 | 4 | 100% | 100% | 19% | ▲▲ | 101% | 98% | 100% | 98% | 100% |
| 20240730 | 1,688 | 1,710 | 1,678 | 1,710 | 2,700 | 27 | 102% | 101% | 675% | ▲▲▲ | 100% | 88% | 100% | 100% | 102% |
| 20240731 | 1,708 | 1,708 | 1,705 | 1,705 | 1,000 | -5 | 100% | 100% | 37% | ▼ | 100% | 93% | 101% | 99% | 102% |
| 20240801 | 1,700 | 1,705 | 1,693 | 1,693 | 500 | -12 | 99% | 100% | 50% | ▼▼ | 100% | 95% | 103% | 99% | 101% |
| 20240802 | 1,656 | 1,680 | 1,610 | 1,654 | 3,000 | -39 | 98% | 100% | 600% | ▼▼▼ | 95% | 100% | 112% | 96% | 100% |
| 20240805 | 1,550 | 1,590 | 1,465 | 1,465 | 4,000 | -189 | 89% | 95% | 133% | ▼ | 102% | 105% | 118% | 85% | 100% |
| 20240806 | 1,470 | 1,534 | 1,470 | 1,495 | 2,000 | 30 | 102% | 102% | 50% | ▲ | 103% | 106% | 114% | 87% | 102% |
| 20240807 | 1,525 | 1,575 | 1,525 | 1,575 | 400 | 80 | 105% | 103% | 20% | ▲▲ | 101% | 106% | 113% | 92% | 108% |
| 20240809 | 1,537 | 1,554 | 1,500 | 1,545 | 3,300 | -30 | 98% | 101% | 825% | ▼ | 100% | 105% | 112% | 90% | 105% |
| 20240813 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 3 | 100% | 100% | 6% | ▲ | 95% | 99% | 107% | 90% | 106% |
| 20240814 | 1,628 | 1,628 | 1,549 | 1,550 | 2,100 | 2 | 100% | 95% | 1050% | ▲▲ | 105% | 104% | 112% | 90% | 106% |
| 20240815 | 1,549 | 1,624 | 1,549 | 1,624 | 400 | 74 | 105% | 105% | 19% | ▲ | 100% | 97% | 107% | 95% | 111% |
| 20240816 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | -3 | 100% | 100% | 25% | ▼ | 99% | 98% | 107% | 94% | 111% |
| 20240819 | 1,617 | 1,627 | 1,608 | 1,608 | 1,400 | -13 | 99% | 99% | 1400% | ▼▼ | 100% | 101% | 108% | 94% | 110% |
| 20240820 | 1,607 | 1,607 | 1,607 | 1,607 | 600 | -1 | 100% | 100% | 43% | ▼▼▼ | 99% | 106% | 106% | 94% | 110% |
| 20240821 | 1,568 | 1,608 | 1,551 | 1,560 | 1,500 | -47 | 97% | 99% | 250% | ▼▼▼▼ | 100% | 107% | 106% | 91% | 106% |
| 20240822 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 10 | 101% | 100% | 7% | ▲ | 101% | 109% | 106% | 92% | 107% |
| 20240823 | 1,570 | 1,580 | 1,570 | 1,580 | 200 | 10 | 101% | 101% | 200% | ▲▲ | 100% | 105% | 100% | 92% | 108% |
| 20240826 | 1,631 | 1,680 | 1,630 | 1,630 | 2,400 | 50 | 103% | 100% | 1200% | ▲▲▲ | 102% | 105% | 100% | 95% | 111% |
| 20240827 | 1,629 | 1,669 | 1,629 | 1,669 | 400 | 39 | 102% | 102% | 17% | ▲▲▲▲ | 102% | 105% | 98% | 98% | 114% |
| 20240828 | 1,653 | 1,680 | 1,653 | 1,680 | 500 | 11 | 101% | 102% | 125% | ▲▲▲▲▲ | 102% | 103% | 97% | 98% | 115% |
| 20240829 | 1,682 | 1,708 | 1,682 | 1,708 | 3,200 | 28 | 102% | 102% | 640% | ▲▲▲▲▲▲ | 100% | 95% | 96% | 100% | 117% |
| 20240830 | 1,709 | 1,709 | 1,709 | 1,709 | 700 | 1 | 100% | 100% | 22% | ▲▲▲▲▲▲▲ | 97% | 95% | 94% | 100% | 117% |
| 20240902 | 1,749 | 1,749 | 1,692 | 1,692 | 1,500 | -17 | 99% | 97% | 214% | ▼ | 100% | 96% | 95% | 99% | 115% |
| 20240903 | 1,732 | 1,740 | 1,727 | 1,736 | 1,300 | 44 | 103% | 100% | 87% | ▲ | 97% | 98% | 99% | 100% | 118% |
| 20240904 | 1,666 | 1,680 | 1,620 | 1,620 | 1,100 | -116 | 93% | 97% | 85% | ▼ | 95% | 97% | 97% | 93% | 108% |
| 20240905 | 1,691 | 1,691 | 1,601 | 1,601 | 2,000 | -19 | 99% | 95% | 182% | ▼▼ | 104% | 99% | 103% | 92% | 104% |
| 20240906 | 1,603 | 1,675 | 1,602 | 1,664 | 1,300 | 63 | 104% | 104% | 65% | ▲ | 97% | 98% | 101% | 96% | 108% |
| 20240909 | 1,624 | 1,624 | 1,581 | 1,583 | 1,000 | -81 | 95% | 97% | 77% | ▼ | 98% | 95% | 99% | 91% | 102% |
| 20240910 | 1,663 | 1,680 | 1,632 | 1,632 | 1,300 | 49 | 103% | 98% | 130% | ▲ | 99% | 100% | 103% | 94% | 105% |
| 20240911 | 1,594 | 1,594 | 1,575 | 1,575 | 2,100 | -57 | 97% | 99% | 162% | ▼ | 100% | 100% | 104% | 91% | 101% |
| 20240912 | 1,588 | 1,588 | 1,588 | 1,588 | 300 | 13 | 101% | 100% | 14% | ▲ | 100% | 100% | 104% | 91% | 102% |
| 20240913 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | -6 | 100% | 100% | 33% | ▼ | 100% | 100% | 103% | 91% | 101% |
| 20240917 | 1,582 | 1,582 | 1,581 | 1,581 | 300 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 102% | 103% | 91% | 101% |
| 20240918 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 8 | 101% | 100% | 33% | ▲ | 100% | 104% | 103% | 92% | 102% |
| 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% | 97% | 91% | 101% |
| 20240927 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 40 | 103% | 100% | 20% | ▲▲ | 100% | 100% | 0% | 94% | 103% |
| 20240930 | 1,650 | 1,650 | 1,642 | 1,648 | 2,400 | 23 | 101% | 100% | 2400% | ▲▲▲ | 100% | 99% | 0% | 95% | 105% |
| 20241001 | 1,648 | 1,648 | 1,648 | 1,648 | 200 | 0 | 100% | 100% | 8% | -- | 99% | 99% | 0% | 95% | 105% |
| 20241002 | 1,645 | 1,645 | 1,622 | 1,622 | 300 | -26 | 98% | 99% | 150% | ▼ | 100% | 99% | 0% | 93% | 103% |
| 20241004 | 1,647 | 1,647 | 1,647 | 1,647 | 200 | 25 | 102% | 100% | 67% | ▲ | 100% | 99% | 0% | 95% | 105% |
| 20241010 | 1,633 | 1,633 | 1,630 | 1,631 | 2,500 | -16 | 99% | 100% | 1250% | ▼ | 100% | 99% | 0% | 94% | 104% |
| 20241011 | 1,630 | 1,630 | 1,600 | 1,630 | 1,300 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 97% | 0% | 98% | 103% |
| 20241015 | 1,630 | 1,631 | 1,629 | 1,630 | 1,300 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 98% | 103% |
| 20241017 | 1,600 | 1,600 | 1,589 | 1,590 | 1,000 | -40 | 98% | 99% | 77% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 1,601 | 1,610 | 1,601 | 1,610 | 200 | 20 | 101% | 101% | 20% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 1,605 | 1,605 | 1,582 | 1,582 | 2,300 | -28 | 98% | 99% | 1150% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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) | 2024-10-22 22:21:40 |
| 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 |