| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250312 | 1,650 | 1,673 | 1,650 | 1,673 | 500 | -17 | 99% | 101% | 500% | ▼ | 100% | 102% | 105% | 97% | 101% |
| 20250313 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | -5 | 100% | 100% | 20% | ▼▼ | 102% | 102% | 102% | 97% | 101% |
| 20250317 | 1,668 | 1,704 | 1,655 | 1,704 | 4,300 | 36 | 102% | 102% | 4300% | ▲ | 98% | 99% | 103% | 99% | 103% |
| 20250318 | 1,700 | 1,700 | 1,671 | 1,671 | 1,000 | -33 | 98% | 98% | 23% | ▼ | 102% | 101% | 105% | 97% | 101% |
| 20250319 | 1,668 | 1,695 | 1,668 | 1,695 | 600 | 24 | 101% | 102% | 60% | ▲ | 101% | 99% | 104% | 99% | 103% |
| 20250321 | 1,684 | 1,706 | 1,684 | 1,706 | 1,200 | 11 | 101% | 101% | 200% | ▲▲ | 99% | 103% | 103% | 99% | 103% |
| 20250324 | 1,698 | 1,702 | 1,673 | 1,673 | 500 | -33 | 98% | 99% | 42% | ▼ | 101% | 105% | 105% | 97% | 101% |
| 20250325 | 1,673 | 1,690 | 1,673 | 1,690 | 1,800 | 17 | 101% | 101% | 360% | ▲ | 101% | 105% | 106% | 98% | 102% |
| 20250326 | 1,660 | 1,675 | 1,660 | 1,675 | 1,100 | -15 | 99% | 101% | 61% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20250327 | 1,675 | 1,675 | 1,670 | 1,670 | 1,200 | -5 | 100% | 100% | 109% | ▼▼ | 104% | 100% | 105% | 98% | 100% |
| 20250328 | 1,680 | 1,752 | 1,680 | 1,752 | 2,900 | 82 | 105% | 104% | 242% | ▲ | 100% | 96% | 101% | 100% | 105% |
| 20250331 | 1,744 | 1,750 | 1,744 | 1,750 | 1,300 | -2 | 100% | 100% | 45% | ▼ | 99% | 96% | 104% | 100% | 105% |
| 20250401 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | -50 | 97% | 99% | 154% | ▼▼ | 100% | 96% | 106% | 97% | 102% |
| 20250402 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | -19 | 99% | 100% | 5% | ▼▼▼ | 99% | 98% | 106% | 96% | 101% |
| 20250403 | 1,679 | 1,680 | 1,670 | 1,670 | 1,700 | -11 | 99% | 99% | 1700% | ▼▼▼▼ | 99% | 100% | 106% | 95% | 100% |
| 20250404 | 1,670 | 1,670 | 1,646 | 1,646 | 300 | -24 | 99% | 99% | 18% | ▼▼▼▼▼ | 102% | 110% | 113% | 94% | 100% |
| 20250408 | 1,569 | 1,595 | 1,569 | 1,595 | 400 | -51 | 97% | 102% | 133% | ▼▼▼▼▼▼ | 102% | 111% | 162% | 91% | 100% |
| 20250409 | 1,580 | 1,608 | 1,569 | 1,608 | 1,400 | 13 | 101% | 102% | 350% | ▲ | 98% | 104% | 151% | 92% | 101% |
| 20250411 | 1,688 | 1,689 | 1,650 | 1,650 | 400 | 42 | 103% | 98% | 29% | ▲▲ | 100% | 105% | 158% | 94% | 103% |
| 20250414 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 16 | 101% | 100% | 25% | ▲▲▲ | 103% | 106% | 162% | 95% | 104% |
| 20250415 | 1,667 | 1,720 | 1,667 | 1,720 | 1,500 | 54 | 103% | 103% | 1500% | ▲▲▲▲ | 102% | 103% | 157% | 98% | 108% |
| 20250416 | 1,713 | 1,749 | 1,713 | 1,749 | 400 | 29 | 102% | 102% | 27% | ▲▲▲▲▲ | 100% | 98% | 154% | 100% | 110% |
| 20250418 | 1,752 | 1,752 | 1,752 | 1,752 | 200 | 3 | 100% | 100% | 50% | ▲▲▲▲▲▲ | 100% | 101% | 155% | 100% | 110% |
| 20250421 | 1,742 | 1,749 | 1,742 | 1,749 | 700 | -3 | 100% | 100% | 350% | ▼ | 103% | 104% | 158% | 100% | 110% |
| 20250423 | 1,709 | 1,760 | 1,709 | 1,760 | 400 | 11 | 101% | 103% | 57% | ▲ | 97% | 100% | 152% | 100% | 110% |
| 20250424 | 1,770 | 1,774 | 1,720 | 1,720 | 1,100 | -40 | 98% | 97% | 275% | ▼ | 99% | 104% | 158% | 98% | 108% |
| 20250425 | 1,708 | 1,711 | 1,686 | 1,686 | 1,200 | -34 | 98% | 99% | 109% | ▼▼ | 103% | 105% | 156% | 96% | 106% |
| 20250428 | 1,715 | 1,761 | 1,715 | 1,761 | 1,800 | 75 | 104% | 103% | 150% | ▲ | 100% | 124% | 151% | 100% | 110% |
| 20250430 | 1,775 | 1,775 | 1,775 | 1,775 | 800 | 14 | 101% | 100% | 44% | ▲▲ | 101% | 147% | 152% | 100% | 111% |
| 20250501 | 1,735 | 1,750 | 1,735 | 1,750 | 700 | -25 | 99% | 101% | 88% | ▼ | 101% | 148% | 149% | 99% | 110% |
| 20250502 | 1,751 | 1,776 | 1,751 | 1,776 | 200 | 26 | 101% | 101% | 29% | ▲ | 103% | 152% | 145% | 100% | 111% |
| 20250507 | 1,740 | 1,798 | 1,738 | 1,798 | 700 | 22 | 101% | 103% | 350% | ▲▲ | 122% | 150% | 142% | 100% | 113% |
| 20250508 | 1,798 | 2,198 | 1,797 | 2,198 | 18,200 | 400 | 122% | 122% | 2600% | ▲▲▲ | 106% | 112% | 106% | 100% | 138% |
| 20250509 | 2,400 | 2,590 | 2,400 | 2,554 | 146,100 | 356 | 116% | 106% | 803% | ▲▲▲▲ | 100% | 104% | 99% | 100% | 160% |
| 20250512 | 2,590 | 2,640 | 2,475 | 2,600 | 65,600 | 46 | 102% | 100% | 45% | ▲▲▲▲▲ | 102% | 103% | 98% | 100% | 163% |
| 20250513 | 2,599 | 2,640 | 2,571 | 2,640 | 13,100 | 40 | 102% | 102% | 20% | ▲▲▲▲▲▲ | 102% | 100% | 97% | 100% | 166% |
| 20250514 | 2,640 | 2,694 | 2,611 | 2,694 | 9,900 | 54 | 102% | 102% | 76% | ▲▲▲▲▲▲▲ | 99% | 97% | 95% | 100% | 168% |
| 20250515 | 2,695 | 2,695 | 2,641 | 2,677 | 4,300 | -17 | 99% | 99% | 43% | ▼ | 100% | 93% | 95% | 99% | 162% |
| 20250516 | 2,695 | 2,697 | 2,677 | 2,682 | 3,000 | 5 | 100% | 100% | 70% | ▲ | 100% | 94% | 97% | 100% | 161% |
| 20250519 | 2,644 | 2,655 | 2,603 | 2,631 | 6,500 | -51 | 98% | 100% | 217% | ▼ | 100% | 95% | 98% | 98% | 156% |
| 20250520 | 2,600 | 2,620 | 2,586 | 2,605 | 10,700 | -26 | 99% | 100% | 165% | ▼▼ | 98% | 97% | 99% | 97% | 155% |
| 20250521 | 2,574 | 2,575 | 2,475 | 2,518 | 25,800 | -87 | 97% | 98% | 241% | ▼▼▼ | 101% | 102% | 102% | 93% | 149% |
| 20250522 | 2,442 | 2,462 | 2,440 | 2,458 | 32,100 | -60 | 98% | 101% | 124% | ▼▼▼▼ | 100% | 101% | 101% | 91% | 146% |
| 20250523 | 2,478 | 2,500 | 2,462 | 2,481 | 8,900 | 23 | 101% | 100% | 28% | ▲ | 100% | 101% | 0% | 92% | 147% |
| 20250526 | 2,488 | 2,509 | 2,478 | 2,480 | 4,000 | -1 | 100% | 100% | 45% | ▼ | 100% | 101% | 0% | 92% | 147% |
| 20250527 | 2,497 | 2,499 | 2,486 | 2,490 | 1,900 | 10 | 100% | 100% | 48% | ▲ | 99% | 100% | 0% | 92% | 148% |
| 20250528 | 2,505 | 2,505 | 2,483 | 2,492 | 3,700 | 2 | 100% | 99% | 195% | ▲▲ | 100% | 103% | 0% | 93% | 142% |
| 20250529 | 2,489 | 2,498 | 2,489 | 2,498 | 3,000 | 6 | 100% | 100% | 81% | ▲▲▲ | 101% | 102% | 0% | 93% | 143% |
| 20250530 | 2,493 | 2,519 | 2,490 | 2,515 | 5,000 | 17 | 101% | 101% | 167% | ▲▲▲▲ | 99% | 99% | 0% | 93% | 144% |
| 20250602 | 2,531 | 2,536 | 2,501 | 2,501 | 5,600 | -14 | 99% | 99% | 112% | ▼ | 100% | 99% | 0% | 93% | 141% |
| 20250603 | 2,518 | 2,532 | 2,505 | 2,510 | 2,100 | 9 | 100% | 100% | 38% | ▲ | 102% | 0% | 0% | 93% | 140% |
| 20250604 | 2,510 | 2,569 | 2,510 | 2,553 | 6,800 | 43 | 102% | 102% | 324% | ▲▲ | 98% | 0% | 0% | 95% | 116% |
| 20250605 | 2,551 | 2,551 | 2,500 | 2,501 | 6,000 | -52 | 98% | 98% | 88% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20250606 | 2,501 | 2,501 | 2,496 | 2,496 | 3,400 | -5 | 100% | 100% | 57% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 25,400 | 0 | 6,700 | 0 | 18,700 |
| 2025-05-23 | 0 | 25,100 | 0 | 6,200 | 0 | 18,900 |
| 2025-05-16 | 0 | 19,700 | 0 | 8,700 | 0 | 11,000 |
| 2025-05-09 | 400 | 17,900 | 400 | 10,600 | 0 | 7,300 |
| 2025-05-02 | 0 | 24,600 | 0 | 21,500 | 0 | 3,100 |
| 2025-04-25 | 0 | 24,500 | 0 | 21,400 | 0 | 3,100 |
| 2025-04-18 | 0 | 24,100 | 0 | 21,000 | 0 | 3,100 |
| 2025-04-11 | 0 | 23,400 | 0 | 20,800 | 0 | 2,600 |
| 2025-04-04 | 0 | 23,500 | 0 | 21,600 | 0 | 1,900 |
| 2025-03-28 | 0 | 24,800 | 0 | 21,500 | 0 | 3,300 |
| 2025-03-21 | 0 | 22,800 | 0 | 21,300 | 0 | 1,500 |
| 2025-03-14 | 0 | 22,800 | 0 | 21,200 | 0 | 1,600 |
| 2025-03-07 | 0 | 23,200 | 0 | 21,600 | 0 | 1,600 |
| 2025-02-28 | 0 | 23,400 | 0 | 21,600 | 0 | 1,800 |
| 2025-02-21 | 0 | 22,700 | 0 | 20,800 | 0 | 1,900 |
| 2025-02-14 | 0 | 22,600 | 0 | 20,800 | 0 | 1,800 |
| 2025-02-07 | 0 | 22,600 | 0 | 20,800 | 0 | 1,800 |
| 2025-01-31 | 0 | 22,100 | 0 | 20,300 | 0 | 1,800 |
| 2025-01-24 | 0 | 19,600 | 0 | 17,800 | 0 | 1,800 |
| 2025-01-17 | 0 | 19,000 | 0 | 17,000 | 0 | 2,000 |
| 2025-01-10 | 0 | 18,400 | 0 | 16,800 | 0 | 1,600 |
| 2024-12-27 | 0 | 18,800 | 0 | 16,800 | 0 | 2,000 |
| 2024-12-20 | 0 | 19,100 | 0 | 16,600 | 0 | 2,500 |
| 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 |
|---|---|---|---|
| 20250523 | 15:00 | Ｃマネージメント | 2025年３月期決算説明資料 |
| 20250521 | 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 |
| 20250508 | 15:00 | Ｃマネージメント | 令和7年3月期 決算短信[日本基準](連結) |
| 20250508 | 15:00 | Ｃマネージメント | 株主優待制度の新設に関するお知らせ |
| 20250317 | 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 |
| 20250206 | 15:00 | Ｃマネージメント | 令和７年３月期 第３四半期決算短信 [日本基準]（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VV5U | 360 | 2025-06-02 13:32 | コンピューターマネージメント株式会社 | 有限会社シー・エム・ケー | 訂正報告書（大量保有報告書・変更報告書） |
| S100VV32 | 350 | 2025-06-02 11:54 | コンピューターマネージメント株式会社 | 有限会社シー・エム・ケー | 変更報告書 |
| S100VLCM | 350 | 2025-04-14 16:06 | コンピューターマネージメント株式会社 | 光通信株式会社 | 変更報告書 |
| S100UTQ2 | 350 | 2024-11-27 15:53 | コンピューターマネージメント株式会社 | 光通信株式会社 | 変更報告書 |
| S100U8U5 | 350 | 2024-08-21 15:12 | コンピューターマネージメント株式会社 | 光通信株式会社 | 変更報告書 |
| S100TJ6I | 350 | 2024-06-04 15:18 | コンピューターマネージメント株式会社 | 光通信株式会社 | 変更報告書 |
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) | 2025-06-07 06:21:59 |
| 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 |