4725--CAC-【情報・通信業】【システム構築】インドに子会社医薬品開発も
売上高:505390-当期純利益:24730-総資産:485320-時価:42171494----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,9651,9841,9601,98430,00018101%101%65%100%102%108%97%111%
202503111,9571,9631,9361,96341,800-2199%100%139%101%102%107%96%110%
202503121,9631,9801,9631,98037,50017101%101%90%101%103%106%97%111%
202503131,9802,0051,9801,99527,30015101%101%73%▲▲100%102%105%98%111%
202503141,9952,0081,9831,99132,800-4100%100%120%100%103%105%98%104%
202503171,9992,0051,9911,993145,9002100%100%445%99%102%103%98%104%
202503182,0082,0081,9901,99237,600-1100%99%26%102%102%101%98%104%
202503191,9992,0361,9962,03344,10041102%102%117%99%102%100%100%106%
202503212,0402,0402,0092,02129,600-1299%99%67%101%102%101%99%106%
202503242,0262,0582,0172,05346,30032102%101%156%97%100%99%100%107%
202503252,0802,0802,0052,02359,800-3099%97%129%101%103%101%99%106%
202503262,0362,0472,0242,04747,90024101%101%80%101%103%101%100%107%
202503272,0472,0762,0402,07637,90029101%101%79%▲▲100%99%99%100%109%
202503282,0782,0942,0582,07534,500-1100%100%91%100%98%99%100%109%
202503312,0732,0832,0562,07291,400-3100%100%265%▼▼102%94%100%100%108%
202504012,0722,1292,0722,10457,50032102%102%63%97%91%97%100%109%
202504022,1242,1242,0492,05938,500-4598%97%67%102%98%104%98%105%
202504031,9962,0361,9882,02671,200-3398%102%185%▼▼99%100%104%96%103%
202504041,9831,9941,9211,95776,600-6997%99%108%▼▼▼100%104%108%93%100%
202504081,9191,9541,8961,926110,700-3198%100%145%▼▼▼▼99%106%111%92%100%
202504091,8861,9021,8421,86765,000-5997%99%59%▼▼▼▼▼99%101%106%89%100%
202504101,9871,9911,9451,96572,00098105%99%111%102%103%113%93%105%
202504111,9461,9901,9351,99041,10025101%102%57%▲▲100%103%110%95%107%
202504141,9992,0161,9872,00332,60013101%100%79%▲▲▲99%102%109%95%107%
202504152,0192,0261,9701,99177,600-1299%99%238%100%103%110%95%107%
202504161,9982,0081,9901,99720,4006100%100%26%100%104%110%95%107%
202504171,9902,0011,9811,99724,0000100%100%118%--102%103%109%95%107%
202504182,0082,0502,0082,05027,10053103%102%113%100%100%107%97%110%
202504212,0502,0632,0392,04528,800-5100%100%106%100%100%107%97%110%
202504222,0572,0682,0432,05121,6006100%100%75%99%99%105%97%110%
202504232,0902,0902,0522,06232,10011101%99%149%▲▲98%100%104%98%110%
202504242,0742,0752,0402,04122,500-2199%98%70%100%101%102%97%109%
202504252,0402,0532,0372,04717,2006100%100%76%99%100%99%97%110%
202504282,0762,0762,0442,05334,9006100%99%203%▲▲100%100%100%98%110%
202504302,0722,0752,0372,06729,20014101%100%84%▲▲▲99%101%100%98%111%
202505012,0732,0732,0472,05216,900-1599%99%58%101%107%101%99%110%
202505022,0512,0782,0342,06253,90010100%101%319%100%106%101%100%110%
202505072,0672,0862,0442,07129,6009100%100%55%▲▲100%104%100%100%111%
202505082,0712,0782,0462,06420,900-7100%100%71%101%100%100%100%111%
202505092,0782,1222,0602,10062,70036102%101%300%105%95%99%100%112%
202505122,1002,2202,1002,198173,40098105%105%277%▲▲98%93%95%100%112%
202505132,1902,1902,1472,15024,000-4898%98%14%97%95%97%98%108%
202505142,1412,1612,0472,07541,100-7597%97%171%▼▼97%99%102%94%104%
202505152,0402,0561,9661,984148,600-9196%97%362%▼▼▼100%102%104%90%100%
202505161,9942,0041,9672,00039,80016101%100%27%101%101%103%91%101%
202505192,0122,0372,0022,02825,80028101%101%65%▲▲100%102%102%92%102%
202505202,0272,0332,0132,02421,300-4100%100%83%99%101%101%92%102%
202505212,0372,0502,0202,02117,300-3100%99%81%▼▼101%102%103%92%102%
202505222,0122,0492,0112,03417,80013101%101%103%100%102%101%93%103%
202505232,0402,0492,0352,03612,4002100%100%70%▲▲101%102%0%93%103%
202505262,0442,0642,0442,05917,10023101%101%138%▲▲▲100%100%0%94%104%
202505272,0592,0642,0432,05817,200-1100%100%101%99%99%0%94%104%
202505282,0682,0692,0472,05428,000-4100%99%163%▼▼101%99%0%93%104%
202505292,0582,0782,0522,07829,40024101%101%105%101%100%0%95%105%
202505302,0552,0752,0552,06828,400-10100%101%97%100%100%0%94%104%
202506022,0602,0682,0562,05627,500-1299%100%97%▼▼100%100%0%94%104%
202506032,0562,0562,0372,04633,600-10100%100%122%▼▼▼100%0%0%93%103%
202506042,0462,0522,0332,04626,5000100%100%79%--101%0%0%93%103%
202506052,0422,0652,0422,06520,70019101%101%78%100%0%0%94%104%
202506062,0512,0732,0502,05327,100-1299%100%131%%%%93%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-302,800219,800100163,7002,70056,100
2025-05-232,500218,800100165,2002,40053,600
2025-05-162,700227,200100165,4002,60061,800
2025-05-091,300224,400100175,3001,20049,100
2025-05-021,200227,700100177,1001,10050,600
2025-04-25900230,300100182,30080048,000
2025-04-181,700228,200100183,3001,60044,900
2025-04-112,800272,300100181,1002,70091,200
2025-04-042,900261,100100159,1002,800102,000
2025-03-283,300215,500100158,4003,20057,100
2025-03-21800194,700100153,80070040,900
2025-03-1490081,50010042,30080039,200
2025-03-072,70089,10010047,1002,60042,000
2025-02-284,10085,60020047,0003,90038,600
2025-02-212,10089,30050044,8001,60044,500
2025-02-142,100100,40050047,7001,60052,700
2025-02-0740073,300040,10040033,200
2025-01-3150079,000043,30050035,700
2025-01-2440097,200044,40040052,800
2025-01-17500106,600054,70050051,900
2025-01-10300106,800053,10030053,700
2024-12-272,300109,400055,1002,30054,300
2024-12-201,200106,700048,3001,20058,400
2024-12-131,200105,300049,2001,20056,100
2024-12-061,300202,1000152,2001,30049,900
2024-11-29300185,1000150,70030034,400
2024-11-22300179,2000150,50030028,700
2024-11-15300172,6000147,30030025,300
2024-11-08300173,8000147,10030026,700
2024-11-01300177,1000148,30030028,800
2024-10-25300176,7000148,10030028,600
2024-10-18200177,1000147,90020029,200
2024-10-11200170,6000145,70020024,900
2024-10-04200169,7000146,80020022,900
2024-09-271,500167,2000143,7001,50023,500
2024-09-20500169,6000143,90050025,700
2024-09-13900171,4000143,50090027,900
2024-09-06900169,3000139,90090029,400
2024-08-30300162,2000132,90030029,300
2024-08-23200155,6000126,70020028,900
2024-08-16200146,7000124,00020022,700
2024-08-09100135,4000122,60010012,800
2024-08-02100144,4000129,40010015,000
2024-07-26500149,1000130,30050018,800
2024-07-19043,200025,300017,900
2024-07-12042,700025,900016,800
2024-07-0530046,800028,30030018,500
2024-06-281,90045,400026,5001,90018,900
2024-06-212,400162,5000138,6002,40023,900
2024-06-141,400205,9000181,5001,40024,400
2024-06-071,300206,3000180,9001,30025,400
2024-05-31800207,2000181,50080025,700
2024-05-24700208,700100182,40060026,300
2024-05-17500207,500100180,70040026,800
2024-05-10800208,200100182,00070026,200
2024-05-021,200206,300100181,1001,10025,200
2024-04-26500212,000100185,30040026,700
2024-04-19600213,9000182,30060031,600
2024-04-121,000212,6000182,6001,00030,000
2024-04-05900215,9000183,60090032,300
2024-03-291,400223,1000187,1001,40036,000
2024-03-22400213,5000190,70040022,800
2024-03-15400214,7000184,60040030,100
2024-03-08300206,4000178,60030027,800
2024-03-01500209,6000179,00050030,600
2024-02-221,700213,2000183,7001,70029,500
2024-02-161,000102,200070,4001,00031,800
2024-02-091,800104,600067,1001,80037,500
2024-02-022,30082,600065,3002,30017,300
2024-01-262,70068,400061,9002,7006,500
2024-01-192,00068,300063,0002,0005,300
2024-01-122,20068,900063,9002,2005,000

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051415:00CACHD 当社連結子会社の会社分割(簡易新設分割)による子会社設立に関するお知らせ
2025051415:00CACHD 2025年12月期第1四半期決算短信〔日本基準〕(連結)
2025042517:30CACHD 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
2025032716:00CACHD 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
2025022116:00CACHD 役員の異動に関するお知らせ
2025021315:00CACHD 2024年12月期決算短信〔日本基準〕(連結)
2025021315:00CACHD 2024年12月期剰余金の配当(増配)及び 2025年12月期の配当予想に関するお知らせ
2025021315:00CACHD 資本コストや株価を意識した経営の実現に向けた対応について (アップデート)
2024122415:00CACHD 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
2024111215:00CACHD 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024081315:00CACHD 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024062616:00CACHD 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024042614:30CACHD 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
2024032916:15CACHD 当社子会社(株式会社シーエーシー)による、株式会社CACオルビスの完全子会社化について
2024032714:30CACHD 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
2024022217:00CACHD 組織改編および役員人事、主要人事に関するお知らせ
2024021315:00CACHD 2023年12月期決算短信〔日本基準〕(連結)

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
47251 株式会社CAC Holdings2025-06-07 20:21:14