| 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 | 1,345 | 1,354 | 1,315 | 1,326 | 139,000 | -38 | 97% | 99% | 211% | ▼ | 100% | 102% | 95% | 93% | 100% |
| 20240726 | 1,306 | 1,324 | 1,296 | 1,311 | 57,600 | -15 | 99% | 100% | 41% | ▼▼ | 101% | 97% | 93% | 91% | 100% |
| 20240729 | 1,330 | 1,355 | 1,313 | 1,341 | 52,500 | 30 | 102% | 101% | 91% | ▲ | 98% | 88% | 94% | 94% | 102% |
| 20240730 | 1,341 | 1,341 | 1,294 | 1,315 | 51,300 | -26 | 98% | 98% | 98% | ▼ | 103% | 88% | 96% | 92% | 100% |
| 20240731 | 1,301 | 1,338 | 1,288 | 1,337 | 52,900 | 22 | 102% | 103% | 103% | ▲ | 97% | 84% | 97% | 93% | 102% |
| 20240801 | 1,337 | 1,337 | 1,288 | 1,295 | 58,300 | -42 | 97% | 97% | 110% | ▼ | 95% | 92% | 105% | 90% | 100% |
| 20240802 | 1,237 | 1,245 | 1,171 | 1,174 | 99,400 | -121 | 91% | 95% | 170% | ▼▼ | 104% | 103% | 117% | 82% | 100% |
| 20240805 | 1,107 | 1,170 | 1,036 | 1,146 | 112,700 | -28 | 98% | 104% | 113% | ▼▼▼ | 98% | 103% | 113% | 80% | 100% |
| 20240806 | 1,146 | 1,169 | 1,085 | 1,121 | 111,700 | -25 | 98% | 98% | 99% | ▼▼▼▼ | 101% | 110% | 119% | 78% | 100% |
| 20240807 | 1,091 | 1,125 | 1,021 | 1,098 | 348,100 | -23 | 98% | 101% | 312% | ▼▼▼▼▼ | 103% | 109% | 118% | 77% | 100% |
| 20240808 | 1,100 | 1,153 | 1,088 | 1,135 | 154,300 | 37 | 103% | 103% | 44% | ▲ | 97% | 106% | 112% | 79% | 103% |
| 20240809 | 1,165 | 1,166 | 1,120 | 1,134 | 122,300 | -1 | 100% | 97% | 79% | ▼ | 103% | 108% | 113% | 79% | 103% |
| 20240813 | 1,147 | 1,196 | 1,129 | 1,183 | 63,800 | 49 | 104% | 103% | 52% | ▲ | 100% | 103% | 109% | 83% | 108% |
| 20240814 | 1,193 | 1,200 | 1,170 | 1,197 | 38,800 | 14 | 101% | 100% | 61% | ▲▲ | 100% | 102% | 108% | 84% | 109% |
| 20240815 | 1,207 | 1,219 | 1,190 | 1,204 | 37,800 | 7 | 101% | 100% | 97% | ▲▲▲ | 101% | 99% | 106% | 85% | 110% |
| 20240816 | 1,227 | 1,244 | 1,204 | 1,238 | 33,300 | 34 | 103% | 101% | 88% | ▲▲▲▲ | 98% | 99% | 107% | 87% | 113% |
| 20240819 | 1,220 | 1,230 | 1,198 | 1,198 | 35,300 | -40 | 97% | 98% | 106% | ▼ | 101% | 101% | 108% | 87% | 109% |
| 20240820 | 1,215 | 1,234 | 1,210 | 1,227 | 28,000 | 29 | 102% | 101% | 79% | ▲ | 98% | 102% | 109% | 90% | 112% |
| 20240821 | 1,227 | 1,227 | 1,197 | 1,201 | 23,700 | -26 | 98% | 98% | 85% | ▼ | 100% | 104% | 114% | 88% | 109% |
| 20240822 | 1,206 | 1,214 | 1,192 | 1,211 | 16,800 | 10 | 101% | 100% | 71% | ▲ | 100% | 107% | 113% | 90% | 110% |
| 20240823 | 1,210 | 1,210 | 1,185 | 1,204 | 44,100 | -7 | 99% | 100% | 263% | ▼ | 100% | 106% | 113% | 90% | 110% |
| 20240826 | 1,222 | 1,241 | 1,206 | 1,228 | 62,700 | 24 | 102% | 100% | 142% | ▲ | 103% | 107% | 113% | 92% | 112% |
| 20240827 | 1,216 | 1,279 | 1,213 | 1,255 | 78,300 | 27 | 102% | 103% | 125% | ▲▲ | 100% | 102% | 111% | 94% | 114% |
| 20240828 | 1,255 | 1,267 | 1,233 | 1,252 | 54,600 | -3 | 100% | 100% | 70% | ▼ | 104% | 102% | 111% | 94% | 114% |
| 20240829 | 1,255 | 1,299 | 1,255 | 1,299 | 66,300 | 47 | 104% | 104% | 121% | ▲ | 100% | 95% | 107% | 100% | 118% |
| 20240830 | 1,300 | 1,307 | 1,279 | 1,296 | 71,200 | -3 | 100% | 100% | 107% | ▼ | 98% | 95% | 108% | 100% | 118% |
| 20240902 | 1,299 | 1,305 | 1,254 | 1,270 | 35,300 | -26 | 98% | 98% | 50% | ▼▼ | 101% | 96% | 109% | 98% | 116% |
| 20240903 | 1,276 | 1,297 | 1,276 | 1,286 | 17,200 | 16 | 101% | 101% | 49% | ▲ | 97% | 99% | 110% | 99% | 117% |
| 20240904 | 1,266 | 1,271 | 1,228 | 1,231 | 37,600 | -55 | 96% | 97% | 219% | ▼ | 100% | 102% | 113% | 95% | 112% |
| 20240905 | 1,235 | 1,259 | 1,223 | 1,239 | 44,100 | 8 | 101% | 100% | 117% | ▲ | 98% | 104% | 111% | 95% | 109% |
| 20240906 | 1,254 | 1,254 | 1,208 | 1,224 | 86,700 | -15 | 99% | 98% | 197% | ▼ | 103% | 109% | 117% | 94% | 108% |
| 20240909 | 1,194 | 1,237 | 1,184 | 1,226 | 58,500 | 2 | 100% | 103% | 67% | ▲ | 103% | 107% | 114% | 94% | 104% |
| 20240910 | 1,226 | 1,266 | 1,226 | 1,258 | 49,400 | 32 | 103% | 103% | 84% | ▲▲ | 100% | 106% | 110% | 97% | 105% |
| 20240911 | 1,255 | 1,279 | 1,244 | 1,260 | 84,300 | 2 | 100% | 100% | 171% | ▲▲▲ | 101% | 107% | 106% | 97% | 105% |
| 20240912 | 1,289 | 1,321 | 1,286 | 1,305 | 93,200 | 45 | 104% | 101% | 111% | ▲▲▲▲ | 100% | 106% | 106% | 100% | 109% |
| 20240913 | 1,295 | 1,313 | 1,275 | 1,291 | 77,600 | -14 | 99% | 100% | 83% | ▼ | 101% | 106% | 103% | 99% | 108% |
| 20240917 | 1,298 | 1,318 | 1,286 | 1,310 | 33,500 | 19 | 101% | 101% | 43% | ▲ | 100% | 103% | 100% | 100% | 109% |
| 20240918 | 1,335 | 1,337 | 1,322 | 1,334 | 42,500 | 24 | 102% | 100% | 127% | ▲▲ | 101% | 103% | 98% | 100% | 111% |
| 20240919 | 1,358 | 1,377 | 1,348 | 1,373 | 59,500 | 39 | 103% | 101% | 140% | ▲▲▲ | 99% | 101% | 97% | 100% | 114% |
| 20240920 | 1,380 | 1,385 | 1,358 | 1,366 | 49,500 | -7 | 99% | 99% | 83% | ▼ | 99% | 100% | 95% | 99% | 113% |
| 20240924 | 1,390 | 1,393 | 1,374 | 1,375 | 32,500 | 9 | 101% | 99% | 66% | ▲ | 99% | 99% | 96% | 100% | 112% |
| 20240925 | 1,386 | 1,391 | 1,362 | 1,370 | 67,500 | -5 | 100% | 99% | 208% | ▼ | 101% | 100% | 96% | 100% | 112% |
| 20240926 | 1,377 | 1,398 | 1,371 | 1,397 | 91,800 | 27 | 102% | 101% | 136% | ▲ | 99% | 95% | 95% | 100% | 114% |
| 20240927 | 1,398 | 1,398 | 1,370 | 1,386 | 47,900 | -11 | 99% | 99% | 52% | ▼ | 100% | 97% | 97% | 99% | 113% |
| 20240930 | 1,365 | 1,390 | 1,358 | 1,362 | 48,700 | -24 | 98% | 100% | 102% | ▼▼ | 100% | 97% | 94% | 97% | 111% |
| 20241001 | 1,370 | 1,395 | 1,345 | 1,371 | 35,300 | 9 | 101% | 100% | 72% | ▲ | 96% | 98% | 94% | 98% | 112% |
| 20241002 | 1,360 | 1,367 | 1,304 | 1,311 | 53,300 | -60 | 96% | 96% | 151% | ▼ | 97% | 96% | 94% | 94% | 107% |
| 20241003 | 1,366 | 1,366 | 1,282 | 1,327 | 133,900 | 16 | 101% | 97% | 251% | ▲ | 100% | 99% | 96% | 95% | 108% |
| 20241004 | 1,327 | 1,335 | 1,309 | 1,325 | 59,300 | -2 | 100% | 100% | 44% | ▼ | 100% | 97% | 94% | 95% | 108% |
| 20241007 | 1,339 | 1,341 | 1,302 | 1,333 | 89,500 | 8 | 101% | 100% | 151% | ▲ | 99% | 101% | 0% | 95% | 109% |
| 20241008 | 1,312 | 1,320 | 1,298 | 1,299 | 46,500 | -34 | 97% | 99% | 52% | ▼ | 101% | 102% | 0% | 93% | 106% |
| 20241009 | 1,302 | 1,329 | 1,302 | 1,314 | 77,500 | 15 | 101% | 101% | 167% | ▲ | 98% | 97% | 0% | 94% | 104% |
| 20241010 | 1,329 | 1,329 | 1,296 | 1,304 | 31,100 | -10 | 99% | 98% | 40% | ▼ | 98% | 98% | 0% | 93% | 103% |
| 20241011 | 1,309 | 1,309 | 1,284 | 1,284 | 39,100 | -20 | 98% | 98% | 126% | ▼▼ | 102% | 98% | 0% | 92% | 100% |
| 20241015 | 1,305 | 1,331 | 1,297 | 1,327 | 50,600 | 43 | 103% | 102% | 129% | ▲ | 99% | 97% | 0% | 95% | 103% |
| 20241016 | 1,302 | 1,317 | 1,284 | 1,284 | 38,900 | -43 | 97% | 99% | 77% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241017 | 1,284 | 1,286 | 1,261 | 1,274 | 54,800 | -10 | 99% | 99% | 141% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241018 | 1,274 | 1,290 | 1,268 | 1,282 | 15,300 | 8 | 101% | 101% | 28% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241021 | 1,279 | 1,287 | 1,261 | 1,268 | 38,200 | -14 | 99% | 99% | 250% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241022 | 1,278 | 1,280 | 1,248 | 1,252 | 21,200 | -16 | 99% | 98% | 55% | ▼▼ | % | % | % | 90% | 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 | 2,500 | 66,600 | 100 | 17,100 | 2,400 | 49,500 |
| 2024-10-11 | 2,700 | 58,300 | 100 | 17,400 | 2,600 | 40,900 |
| 2024-10-04 | 2,900 | 65,800 | 100 | 18,000 | 2,800 | 47,800 |
| 2024-09-27 | 2,000 | 47,800 | 200 | 18,600 | 1,800 | 29,200 |
| 2024-09-20 | 1,600 | 54,700 | 200 | 19,700 | 1,400 | 35,000 |
| 2024-09-13 | 1,600 | 56,700 | 200 | 20,500 | 1,400 | 36,200 |
| 2024-09-06 | 1,100 | 62,800 | 100 | 21,300 | 1,000 | 41,500 |
| 2024-08-30 | 1,900 | 71,700 | 100 | 22,900 | 1,800 | 48,800 |
| 2024-08-23 | 1,400 | 58,700 | 100 | 21,300 | 1,300 | 37,400 |
| 2024-08-16 | 2,100 | 54,900 | 100 | 19,600 | 2,000 | 35,300 |
| 2024-08-09 | 6,900 | 55,800 | 100 | 22,600 | 6,800 | 33,200 |
| 2024-08-02 | 7,600 | 55,900 | 100 | 20,300 | 7,500 | 35,600 |
| 2024-07-26 | 5,900 | 55,600 | 0 | 20,600 | 5,900 | 35,000 |
| 2024-07-19 | 9,300 | 59,200 | 0 | 24,100 | 9,300 | 35,100 |
| 2024-07-12 | 7,500 | 64,500 | 0 | 26,300 | 7,500 | 38,200 |
| 2024-07-05 | 6,700 | 59,500 | 0 | 26,500 | 6,700 | 33,000 |
| 2024-06-28 | 11,700 | 69,300 | 0 | 29,700 | 11,700 | 39,600 |
| 2024-06-21 | 1,200 | 42,200 | 0 | 16,200 | 1,200 | 26,000 |
| 2024-06-14 | 1,500 | 44,700 | 0 | 16,800 | 1,500 | 27,900 |
| 2024-06-07 | 2,000 | 49,900 | 0 | 16,300 | 2,000 | 33,600 |
| 2024-05-31 | 2,200 | 45,800 | 0 | 16,900 | 2,200 | 28,900 |
| 2024-05-24 | 3,100 | 56,400 | 0 | 21,000 | 3,100 | 35,400 |
| 2024-05-17 | 1,300 | 56,400 | 0 | 20,200 | 1,300 | 36,200 |
| 2024-05-10 | 1,100 | 33,700 | 0 | 18,100 | 1,100 | 15,600 |
| 2024-05-02 | 1,100 | 33,300 | 0 | 18,100 | 1,100 | 15,200 |
| 2024-04-26 | 1,600 | 30,800 | 0 | 16,700 | 1,600 | 14,100 |
| 2024-04-19 | 2,600 | 30,700 | 0 | 16,100 | 2,600 | 14,600 |
| 2024-04-12 | 2,900 | 29,200 | 0 | 15,700 | 2,900 | 13,500 |
| 2024-04-05 | 3,400 | 29,500 | 0 | 15,700 | 3,400 | 13,800 |
| 2024-03-29 | 3,000 | 30,200 | 0 | 15,900 | 3,000 | 14,300 |
| 2024-03-22 | 4,500 | 33,300 | 0 | 17,200 | 4,500 | 16,100 |
| 2024-03-15 | 3,500 | 35,200 | 0 | 17,500 | 3,500 | 17,700 |
| 2024-03-08 | 2,700 | 37,100 | 0 | 21,600 | 2,700 | 15,500 |
| 2024-03-01 | 2,800 | 37,900 | 0 | 21,200 | 2,800 | 16,700 |
| 2024-02-22 | 2,800 | 34,900 | 0 | 19,100 | 2,800 | 15,800 |
| 2024-02-16 | 1,900 | 32,700 | 0 | 16,900 | 1,900 | 15,800 |
| 2024-02-09 | 2,100 | 36,500 | 0 | 18,000 | 2,100 | 18,500 |
| 2024-02-02 | 2,300 | 30,400 | 0 | 16,100 | 2,300 | 14,300 |
| 2024-01-26 | 2,000 | 28,800 | 0 | 15,800 | 2,000 | 13,000 |
| 2024-01-19 | 2,200 | 28,000 | 0 | 16,100 | 2,200 | 11,900 |
| 2024-01-12 | 2,300 | 28,600 | 0 | 17,000 | 2,300 | 11,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 16:30 | クレスコ | 子会社クレスコ・ジェイキューブによる株式会社高木システムの株式取得（孫会社化）に関するお知らせ |
| 20240808 | 16:00 | クレスコ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240806 | 16:00 | クレスコ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240718 | 16:00 | クレスコ | 当社の取締役および従業員ならびに当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240701 | 10:00 | クレスコ | 当社および連結子会社間における組織再編の完了（完全子会社間の合併および完全子会社からの事業の一部譲受）に関するお知らせ |
| 20240614 | 16:00 | クレスコ | 連結子会社の異動（株式譲渡）完了のお知らせ |
| 20240530 | 12:00 | クレスコ | (訂正・数値データ訂正) 「2024年３月期 決算短信［日本基準］（連結）」の一部訂正について |
| 20240515 | 16:00 | クレスコ | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | クレスコ | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240510 | 16:00 | クレスコ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240325 | 16:00 | クレスコ | 連結子会社の株式譲渡に関する基本合意書締結のお知らせ |
| 20240325 | 16:00 | クレスコ | 当社および連結子会社間における組織再編（完全子会社間の合併および完全子会社からの事業の一部譲受）に関するお知らせ |
| 20240318 | 16:00 | クレスコ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240226 | 16:00 | クレスコ | ジェット・テクノロジーズ株式会社の株式取得（子会社化）に関するお知らせ |
| 20240205 | 16:00 | クレスコ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 16:00 | クレスコ | 配当方針の変更に関するお知らせ |
| 20240129 | 16:00 | クレスコ | 当社および連結子会社間における組織再編方針合意のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGE4 | 350 | 2024-09-30 10:49 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100UAX2 | 350 | 2024-08-30 09:01 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100U9NQ | 350 | 2024-08-26 16:00 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100TZFO | 350 | 2024-07-03 11:09 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
| S100T7T7 | 350 | 2024-04-04 15:44 | 株式会社クレスコ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T6IF | 350 | 2024-03-29 11:11 | 株式会社クレスコ | 有限会社イワサキコーポレーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4674 | 1 | 株式会社クレスコ | 2024-10-22 22:24:36 |
| 4674 | 2 | 2024年10月01日コーポレート・ガバナンスに関する報告書 2024/09/30（483KB） | 2024-10-01 22:31:07 |
| 4674 | 2 | 2024年10月01日「統合報告書 2024」を発行しました（8,202KB） | 2024-10-01 22:31:06 |
| 4674 | 2 | 2024年09月30日コーポレート・ガバナンスに関する報告書 2024/09/30（483KB） | 2024-09-30 22:30:39 |
| 4674 | 2 | 2024年08月06日2025年３月期第１四半期決算短信〔日本基準〕(連結)（829KB） | 2024-08-06 16:29:44 |
| 4674 | 2 | 2024年07月24日自己株式の処分に関する取締役会決議公告（80KB） | 2024-07-25 00:29:10 |
| 4674 | 2 | 2024年07月11日コーポレート・ガバナンスに関する報告書 2024/07/11（490KB） | 2024-07-12 06:29:00 |
| 4674 | 2 | 2024年07月01日定款 2024/07/01（193KB） | 2024-07-01 13:30:17 |
| 4674 | 2 | 2024年06月25日第36回定時株主総会における議決権行使結果に関するお知らせ（101KB） | 2024-06-26 00:40:09 |
| 4674 | 2 | 2024年06月24日有価証券報告書-第36期(2023/04/01-2024/03/31)（1,037KB） | 2024-06-24 13:39:21 |