| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241107 | 1,238 | 1,248 | 1,207 | 1,211 | 49,600 | -2 | 100% | 98% | 87% | ▼▼▼▼ | 97% | 104% | 102% | 91% | 100% |
| 20241108 | 1,230 | 1,230 | 1,195 | 1,197 | 56,900 | -14 | 99% | 97% | 115% | ▼▼▼▼▼ | 99% | 106% | 104% | 90% | 100% |
| 20241111 | 1,197 | 1,199 | 1,181 | 1,190 | 35,900 | -7 | 99% | 99% | 63% | ▼▼▼▼▼▼ | 103% | 104% | 103% | 90% | 100% |
| 20241112 | 1,210 | 1,297 | 1,210 | 1,251 | 107,300 | 61 | 105% | 103% | 299% | ▲ | 100% | 100% | 97% | 94% | 105% |
| 20241113 | 1,275 | 1,285 | 1,266 | 1,280 | 47,000 | 29 | 102% | 100% | 44% | ▲▲ | 98% | 100% | 98% | 100% | 108% |
| 20241114 | 1,273 | 1,286 | 1,251 | 1,251 | 46,600 | -29 | 98% | 98% | 99% | ▼ | 101% | 100% | 99% | 98% | 105% |
| 20241115 | 1,255 | 1,269 | 1,246 | 1,264 | 34,200 | 13 | 101% | 101% | 73% | ▲ | 97% | 100% | 99% | 99% | 106% |
| 20241118 | 1,255 | 1,255 | 1,204 | 1,214 | 49,000 | -50 | 96% | 97% | 143% | ▼ | 104% | 103% | 101% | 95% | 102% |
| 20241119 | 1,227 | 1,285 | 1,201 | 1,272 | 58,300 | 58 | 105% | 104% | 119% | ▲ | 95% | 98% | 96% | 99% | 107% |
| 20241120 | 1,275 | 1,275 | 1,213 | 1,214 | 45,300 | -58 | 95% | 95% | 78% | ▼ | 101% | 101% | 100% | 95% | 102% |
| 20241121 | 1,231 | 1,289 | 1,231 | 1,249 | 65,800 | 35 | 103% | 101% | 145% | ▲ | 100% | 99% | 98% | 98% | 105% |
| 20241122 | 1,256 | 1,287 | 1,256 | 1,258 | 31,700 | 9 | 101% | 100% | 48% | ▲▲ | 98% | 97% | 96% | 98% | 106% |
| 20241125 | 1,278 | 1,285 | 1,250 | 1,250 | 46,300 | -8 | 99% | 98% | 146% | ▼ | 98% | 99% | 97% | 98% | 105% |
| 20241126 | 1,251 | 1,262 | 1,224 | 1,230 | 34,900 | -20 | 98% | 98% | 75% | ▼▼ | 101% | 102% | 99% | 96% | 103% |
| 20241127 | 1,223 | 1,248 | 1,220 | 1,240 | 20,000 | 10 | 101% | 101% | 57% | ▲ | 100% | 100% | 100% | 97% | 104% |
| 20241128 | 1,240 | 1,250 | 1,232 | 1,239 | 20,200 | -1 | 100% | 100% | 101% | ▼ | 99% | 98% | 100% | 97% | 104% |
| 20241129 | 1,239 | 1,243 | 1,226 | 1,226 | 24,500 | -13 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 100% | 96% | 103% |
| 20241202 | 1,235 | 1,246 | 1,231 | 1,240 | 26,400 | 14 | 101% | 100% | 108% | ▲ | 100% | 99% | 100% | 97% | 104% |
| 20241203 | 1,241 | 1,246 | 1,229 | 1,242 | 46,000 | 2 | 100% | 100% | 174% | ▲▲ | 97% | 100% | 100% | 97% | 104% |
| 20241204 | 1,235 | 1,235 | 1,180 | 1,195 | 71,400 | -47 | 96% | 97% | 155% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20241205 | 1,205 | 1,220 | 1,205 | 1,210 | 48,000 | 15 | 101% | 100% | 67% | ▲ | 100% | 100% | 103% | 95% | 102% |
| 20241206 | 1,206 | 1,209 | 1,196 | 1,204 | 24,900 | -6 | 100% | 100% | 52% | ▼ | 101% | 98% | 102% | 94% | 101% |
| 20241209 | 1,215 | 1,234 | 1,205 | 1,230 | 31,300 | 26 | 102% | 101% | 126% | ▲ | 98% | 97% | 100% | 96% | 103% |
| 20241210 | 1,240 | 1,240 | 1,215 | 1,215 | 35,300 | -15 | 99% | 98% | 113% | ▼ | 99% | 99% | 102% | 95% | 102% |
| 20241211 | 1,213 | 1,213 | 1,197 | 1,202 | 29,700 | -13 | 99% | 99% | 84% | ▼▼ | 98% | 100% | 103% | 94% | 101% |
| 20241212 | 1,201 | 1,209 | 1,180 | 1,180 | 52,000 | -22 | 98% | 98% | 175% | ▼▼▼ | 102% | 102% | 106% | 93% | 100% |
| 20241213 | 1,166 | 1,194 | 1,166 | 1,188 | 50,100 | 8 | 101% | 102% | 96% | ▲ | 101% | 100% | 104% | 93% | 101% |
| 20241216 | 1,186 | 1,199 | 1,184 | 1,198 | 30,400 | 10 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 99% | 94% | 102% |
| 20241217 | 1,198 | 1,208 | 1,197 | 1,203 | 24,500 | 5 | 100% | 100% | 81% | ▲▲▲ | 99% | 101% | 99% | 96% | 102% |
| 20241218 | 1,203 | 1,204 | 1,184 | 1,189 | 29,200 | -14 | 99% | 99% | 119% | ▼ | 102% | 106% | 100% | 95% | 101% |
| 20241219 | 1,166 | 1,188 | 1,166 | 1,188 | 29,800 | -1 | 100% | 102% | 102% | ▼▼ | 100% | 104% | 98% | 94% | 101% |
| 20241220 | 1,188 | 1,200 | 1,180 | 1,187 | 39,300 | -1 | 100% | 100% | 132% | ▼▼▼ | 101% | 104% | 96% | 95% | 101% |
| 20241223 | 1,196 | 1,222 | 1,194 | 1,213 | 46,300 | 26 | 102% | 101% | 118% | ▲ | 99% | 102% | 95% | 98% | 103% |
| 20241224 | 1,211 | 1,213 | 1,197 | 1,204 | 26,800 | -9 | 99% | 99% | 58% | ▼ | 99% | 99% | 92% | 97% | 102% |
| 20241225 | 1,247 | 1,247 | 1,223 | 1,239 | 114,200 | 35 | 103% | 99% | 426% | ▲ | 100% | 96% | 93% | 100% | 105% |
| 20241226 | 1,239 | 1,239 | 1,227 | 1,233 | 35,300 | -6 | 100% | 100% | 31% | ▼ | 100% | 96% | 92% | 99% | 104% |
| 20241227 | 1,244 | 1,245 | 1,227 | 1,238 | 32,400 | 5 | 100% | 100% | 92% | ▲ | 99% | 94% | 95% | 100% | 105% |
| 20241230 | 1,238 | 1,248 | 1,227 | 1,229 | 15,100 | -9 | 99% | 99% | 47% | ▼ | 95% | 94% | 95% | 99% | 104% |
| 20250106 | 1,229 | 1,229 | 1,172 | 1,172 | 70,800 | -57 | 95% | 95% | 469% | ▼▼ | 99% | 96% | 98% | 95% | 100% |
| 20250107 | 1,200 | 1,200 | 1,176 | 1,191 | 34,800 | 19 | 102% | 99% | 49% | ▲ | 97% | 95% | 98% | 96% | 102% |
| 20250108 | 1,191 | 1,191 | 1,158 | 1,158 | 48,100 | -33 | 97% | 97% | 138% | ▼ | 100% | 97% | 101% | 93% | 100% |
| 20250109 | 1,158 | 1,170 | 1,157 | 1,161 | 39,600 | 3 | 100% | 100% | 82% | ▲ | 100% | 96% | 101% | 94% | 100% |
| 20250110 | 1,154 | 1,158 | 1,142 | 1,150 | 40,400 | -11 | 99% | 100% | 102% | ▼ | 99% | 98% | 103% | 93% | 100% |
| 20250114 | 1,140 | 1,148 | 1,122 | 1,130 | 37,900 | -20 | 98% | 99% | 94% | ▼▼ | 100% | 102% | 102% | 91% | 100% |
| 20250115 | 1,125 | 1,141 | 1,120 | 1,122 | 37,600 | -8 | 99% | 100% | 99% | ▼▼▼ | 99% | 102% | 102% | 91% | 100% |
| 20250116 | 1,122 | 1,128 | 1,110 | 1,111 | 36,500 | -11 | 99% | 99% | 97% | ▼▼▼▼ | 100% | 104% | 104% | 90% | 100% |
| 20250117 | 1,103 | 1,114 | 1,083 | 1,106 | 49,200 | -5 | 100% | 100% | 135% | ▼▼▼▼▼ | 101% | 103% | 102% | 89% | 100% |
| 20250120 | 1,106 | 1,127 | 1,105 | 1,122 | 33,300 | 16 | 101% | 101% | 68% | ▲ | 101% | 100% | 99% | 91% | 101% |
| 20250121 | 1,140 | 1,158 | 1,130 | 1,150 | 50,500 | 28 | 102% | 101% | 152% | ▲▲ | 100% | 102% | 0% | 93% | 104% |
| 20250122 | 1,150 | 1,158 | 1,142 | 1,150 | 38,800 | 0 | 100% | 100% | 77% | -- | 96% | 101% | 0% | 93% | 104% |
| 20250123 | 1,156 | 1,158 | 1,103 | 1,114 | 113,700 | -36 | 97% | 96% | 293% | ▼ | 102% | 103% | 0% | 90% | 101% |
| 20250124 | 1,116 | 1,142 | 1,112 | 1,140 | 69,800 | 26 | 102% | 102% | 61% | ▲ | 100% | 100% | 0% | 92% | 103% |
| 20250127 | 1,146 | 1,157 | 1,135 | 1,143 | 42,200 | 3 | 100% | 100% | 60% | ▲▲ | 102% | 100% | 0% | 92% | 103% |
| 20250128 | 1,146 | 1,170 | 1,145 | 1,170 | 40,800 | 27 | 102% | 102% | 97% | ▲▲▲ | 98% | 97% | 0% | 94% | 106% |
| 20250129 | 1,167 | 1,167 | 1,149 | 1,149 | 27,300 | -21 | 98% | 98% | 67% | ▼ | 100% | 99% | 0% | 93% | 104% |
| 20250130 | 1,149 | 1,155 | 1,132 | 1,145 | 37,400 | -4 | 100% | 100% | 137% | ▼▼ | 101% | 0% | 0% | 92% | 104% |
| 20250131 | 1,140 | 1,155 | 1,125 | 1,148 | 39,300 | 3 | 100% | 101% | 105% | ▲ | 98% | 0% | 0% | 93% | 104% |
| 20250203 | 1,148 | 1,152 | 1,126 | 1,128 | 58,000 | -20 | 98% | 98% | 148% | ▼ | 99% | 0% | 0% | 95% | 102% |
| 20250204 | 1,140 | 1,151 | 1,133 | 1,133 | 34,500 | 5 | 100% | 99% | 59% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,600 | 73,200 | 100 | 17,600 | 3,500 | 55,600 |
| 2025-01-24 | 3,500 | 76,000 | 100 | 17,100 | 3,400 | 58,900 |
| 2025-01-17 | 2,100 | 77,000 | 100 | 17,800 | 2,000 | 59,200 |
| 2025-01-10 | 1,700 | 78,600 | 100 | 17,300 | 1,600 | 61,300 |
| 2024-12-27 | 2,600 | 71,900 | 200 | 20,900 | 2,400 | 51,000 |
| 2024-12-20 | 1,900 | 85,800 | 100 | 18,500 | 1,800 | 67,300 |
| 2024-12-13 | 2,400 | 88,600 | 200 | 16,900 | 2,200 | 71,700 |
| 2024-12-06 | 2,500 | 85,700 | 200 | 17,000 | 2,300 | 68,700 |
| 2024-11-29 | 2,200 | 72,100 | 100 | 16,800 | 2,100 | 55,300 |
| 2024-11-22 | 2,700 | 72,600 | 200 | 18,400 | 2,500 | 54,200 |
| 2024-11-15 | 2,500 | 68,400 | 100 | 16,900 | 2,400 | 51,500 |
| 2024-11-08 | 2,800 | 84,400 | 100 | 26,400 | 2,700 | 58,000 |
| 2024-11-01 | 3,200 | 67,100 | 100 | 16,800 | 3,100 | 50,300 |
| 2024-10-25 | 2,600 | 68,200 | 100 | 17,200 | 2,500 | 51,000 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V1B1 | 350 | 2025-01-06 10:09 | 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 |
| 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 | 2025-02-05 08:20:10 |
| 4674 | 2 | 2025年02月03日生成AI活用の取り組みと今後の方針について （567KB） | 2025-02-03 20:30:50 |
| 4674 | 2 | 当社IRサイトが、主要3社のIRサイトランキング調査で受賞しました | IRニュース | IR情報 | 株式会社クレスコ | 2025-01-27 12:29:00 |
| 4674 | 2 | 2024年11月26日自己株式の処分に関する取締役会決議公告（75KB） | 2024-11-26 20:31:07 |
| 4674 | 2 | 2024年11月07日半期報告書-第37期(2024/04/01-2025/03/31)（174KB） | 2024-11-07 16:30:25 |
| 4674 | 2 | 2024年11月06日2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)（685KB） | 2024-11-06 16:30:38 |
| 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 |