| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,776 | 1,811 | 1,776 | 1,806 | 32,800 | 34 | 102% | 102% | 124% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20240925 | 1,809 | 1,811 | 1,786 | 1,795 | 18,600 | -11 | 99% | 99% | 57% | ▼ | 101% | 100% | 99% | 99% | 106% |
| 20240926 | 1,804 | 1,817 | 1,791 | 1,817 | 43,300 | 22 | 101% | 101% | 233% | ▲ | 99% | 98% | 97% | 100% | 107% |
| 20240927 | 1,827 | 1,827 | 1,795 | 1,807 | 39,700 | -10 | 99% | 99% | 92% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20240930 | 1,767 | 1,795 | 1,767 | 1,771 | 31,400 | -36 | 98% | 100% | 79% | ▼▼ | 100% | 101% | 98% | 97% | 104% |
| 20241001 | 1,790 | 1,800 | 1,788 | 1,797 | 19,100 | 26 | 101% | 100% | 61% | ▲ | 101% | 101% | 99% | 99% | 106% |
| 20241002 | 1,781 | 1,802 | 1,781 | 1,792 | 18,900 | -5 | 100% | 101% | 99% | ▼ | 99% | 99% | 98% | 99% | 105% |
| 20241003 | 1,800 | 1,811 | 1,789 | 1,789 | 16,100 | -3 | 100% | 99% | 85% | ▼▼ | 100% | 99% | 98% | 98% | 105% |
| 20241004 | 1,798 | 1,802 | 1,788 | 1,790 | 15,200 | 1 | 100% | 100% | 94% | ▲ | 100% | 98% | 97% | 99% | 105% |
| 20241007 | 1,808 | 1,812 | 1,800 | 1,806 | 21,100 | 16 | 101% | 100% | 139% | ▲▲ | 99% | 99% | 97% | 99% | 106% |
| 20241008 | 1,800 | 1,806 | 1,785 | 1,786 | 13,600 | -20 | 99% | 99% | 64% | ▼ | 99% | 99% | 98% | 98% | 105% |
| 20241009 | 1,799 | 1,799 | 1,780 | 1,782 | 12,300 | -4 | 100% | 99% | 90% | ▼▼ | 99% | 98% | 98% | 98% | 105% |
| 20241010 | 1,798 | 1,798 | 1,774 | 1,779 | 9,800 | -3 | 100% | 99% | 80% | ▼▼▼ | 99% | 98% | 100% | 98% | 105% |
| 20241011 | 1,776 | 1,783 | 1,764 | 1,764 | 24,900 | -15 | 99% | 99% | 254% | ▼▼▼▼ | 100% | 99% | 100% | 97% | 103% |
| 20241015 | 1,777 | 1,778 | 1,760 | 1,774 | 22,500 | 10 | 101% | 100% | 90% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20241016 | 1,759 | 1,774 | 1,755 | 1,755 | 21,900 | -19 | 99% | 100% | 97% | ▼ | 99% | 98% | 101% | 97% | 100% |
| 20241017 | 1,760 | 1,760 | 1,745 | 1,745 | 23,300 | -10 | 99% | 99% | 106% | ▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20241018 | 1,748 | 1,752 | 1,741 | 1,742 | 23,100 | -3 | 100% | 100% | 99% | ▼▼▼ | 100% | 98% | 101% | 96% | 100% |
| 20241021 | 1,751 | 1,758 | 1,742 | 1,758 | 15,800 | 16 | 101% | 100% | 68% | ▲ | 98% | 99% | 101% | 97% | 101% |
| 20241022 | 1,758 | 1,758 | 1,725 | 1,726 | 28,500 | -32 | 98% | 98% | 180% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241023 | 1,728 | 1,752 | 1,723 | 1,732 | 19,400 | 6 | 100% | 100% | 68% | ▲ | 100% | 102% | 103% | 95% | 100% |
| 20241024 | 1,720 | 1,730 | 1,709 | 1,714 | 29,500 | -18 | 99% | 100% | 152% | ▼ | 99% | 101% | 102% | 94% | 100% |
| 20241025 | 1,732 | 1,737 | 1,713 | 1,713 | 13,800 | -1 | 100% | 99% | 47% | ▼▼ | 102% | 102% | 103% | 95% | 100% |
| 20241028 | 1,714 | 1,747 | 1,704 | 1,747 | 15,300 | 34 | 102% | 102% | 111% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241029 | 1,746 | 1,749 | 1,735 | 1,749 | 11,900 | 2 | 100% | 100% | 78% | ▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20241030 | 1,749 | 1,759 | 1,737 | 1,741 | 36,300 | -8 | 100% | 100% | 305% | ▼ | 100% | 102% | 101% | 96% | 102% |
| 20241031 | 1,737 | 1,745 | 1,732 | 1,740 | 19,600 | -1 | 100% | 100% | 54% | ▼▼ | 100% | 102% | 102% | 96% | 102% |
| 20241101 | 1,729 | 1,737 | 1,727 | 1,730 | 10,500 | -10 | 99% | 100% | 54% | ▼▼▼ | 100% | 102% | 101% | 96% | 101% |
| 20241105 | 1,734 | 1,738 | 1,726 | 1,730 | 11,800 | 0 | 100% | 100% | 112% | -- | 100% | 102% | 102% | 96% | 101% |
| 20241106 | 1,730 | 1,758 | 1,728 | 1,736 | 18,900 | 6 | 100% | 100% | 160% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241107 | 1,740 | 1,789 | 1,740 | 1,765 | 30,000 | 29 | 102% | 101% | 159% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241108 | 1,765 | 1,789 | 1,765 | 1,768 | 32,900 | 3 | 100% | 100% | 110% | ▲▲▲ | 101% | 101% | 100% | 99% | 103% |
| 20241111 | 1,755 | 1,781 | 1,755 | 1,771 | 11,700 | 3 | 100% | 101% | 36% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241112 | 1,770 | 1,784 | 1,765 | 1,765 | 27,700 | -6 | 100% | 100% | 237% | ▼ | 100% | 98% | 100% | 99% | 103% |
| 20241113 | 1,764 | 1,775 | 1,764 | 1,765 | 25,600 | 0 | 100% | 100% | 92% | -- | 100% | 98% | 99% | 100% | 103% |
| 20241114 | 1,765 | 1,776 | 1,759 | 1,766 | 31,700 | 1 | 100% | 100% | 124% | ▲ | 99% | 98% | 99% | 100% | 103% |
| 20241115 | 1,776 | 1,776 | 1,752 | 1,753 | 31,800 | -13 | 99% | 99% | 100% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20241118 | 1,749 | 1,789 | 1,729 | 1,730 | 55,900 | -23 | 99% | 99% | 176% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241119 | 1,730 | 1,740 | 1,725 | 1,735 | 34,800 | 5 | 100% | 100% | 62% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20241120 | 1,734 | 1,741 | 1,728 | 1,728 | 21,100 | -7 | 100% | 100% | 61% | ▼ | 100% | 102% | 99% | 98% | 101% |
| 20241121 | 1,730 | 1,740 | 1,730 | 1,733 | 20,600 | 5 | 100% | 100% | 98% | ▲ | 100% | 102% | 99% | 98% | 101% |
| 20241122 | 1,730 | 1,745 | 1,730 | 1,737 | 30,500 | 4 | 100% | 100% | 148% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241125 | 1,740 | 1,750 | 1,740 | 1,742 | 18,600 | 5 | 100% | 100% | 61% | ▲▲▲ | 101% | 100% | 98% | 98% | 101% |
| 20241126 | 1,742 | 1,758 | 1,742 | 1,757 | 28,900 | 15 | 101% | 101% | 155% | ▲▲▲▲ | 100% | 99% | 97% | 99% | 102% |
| 20241127 | 1,760 | 1,764 | 1,745 | 1,757 | 55,100 | 0 | 100% | 100% | 191% | -- | 100% | 100% | 97% | 99% | 102% |
| 20241128 | 1,742 | 1,753 | 1,736 | 1,742 | 40,100 | -15 | 99% | 100% | 73% | ▼ | 99% | 98% | 97% | 98% | 101% |
| 20241129 | 1,742 | 1,742 | 1,732 | 1,733 | 27,300 | -9 | 99% | 99% | 68% | ▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241202 | 1,734 | 1,741 | 1,729 | 1,736 | 48,200 | 3 | 100% | 100% | 177% | ▲ | 101% | 99% | 98% | 98% | 100% |
| 20241203 | 1,735 | 1,755 | 1,735 | 1,750 | 75,500 | 14 | 101% | 101% | 157% | ▲▲ | 98% | 99% | 97% | 99% | 101% |
| 20241204 | 1,740 | 1,758 | 1,705 | 1,709 | 186,700 | -41 | 98% | 98% | 247% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241205 | 1,712 | 1,718 | 1,709 | 1,709 | 61,100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 97% | 96% | 100% |
| 20241206 | 1,709 | 1,713 | 1,693 | 1,703 | 84,200 | -6 | 100% | 100% | 138% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241209 | 1,710 | 1,721 | 1,706 | 1,719 | 32,500 | 16 | 101% | 101% | 39% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241210 | 1,725 | 1,725 | 1,714 | 1,714 | 45,300 | -5 | 100% | 99% | 139% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241211 | 1,715 | 1,715 | 1,706 | 1,709 | 40,700 | -5 | 100% | 100% | 90% | ▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241212 | 1,683 | 1,702 | 1,682 | 1,692 | 221,000 | -17 | 99% | 101% | 543% | ▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241213 | 1,673 | 1,691 | 1,673 | 1,686 | 78,700 | -6 | 100% | 101% | 36% | ▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 1,698 | 1,698 | 1,686 | 1,692 | 40,900 | 6 | 100% | 100% | 52% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 1,700 | 1,713 | 1,692 | 1,692 | 50,600 | 0 | 100% | 100% | 124% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 1,695 | 1,695 | 1,680 | 1,680 | 31,900 | -12 | 99% | 99% | 63% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 1,670 | 1,684 | 1,667 | 1,680 | 40,300 | 0 | 100% | 101% | 126% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 1,684 | 1,687 | 1,661 | 1,664 | 59,300 | -16 | 99% | 99% | 147% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,200 | 105,300 | 0 | 49,200 | 1,200 | 56,100 |
| 2024-12-06 | 1,300 | 202,100 | 0 | 152,200 | 1,300 | 49,900 |
| 2024-11-29 | 300 | 185,100 | 0 | 150,700 | 300 | 34,400 |
| 2024-11-22 | 300 | 179,200 | 0 | 150,500 | 300 | 28,700 |
| 2024-11-15 | 300 | 172,600 | 0 | 147,300 | 300 | 25,300 |
| 2024-11-08 | 300 | 173,800 | 0 | 147,100 | 300 | 26,700 |
| 2024-11-01 | 300 | 177,100 | 0 | 148,300 | 300 | 28,800 |
| 2024-10-25 | 300 | 176,700 | 0 | 148,100 | 300 | 28,600 |
| 2024-10-18 | 200 | 177,100 | 0 | 147,900 | 200 | 29,200 |
| 2024-10-11 | 200 | 170,600 | 0 | 145,700 | 200 | 24,900 |
| 2024-10-04 | 200 | 169,700 | 0 | 146,800 | 200 | 22,900 |
| 2024-09-27 | 1,500 | 167,200 | 0 | 143,700 | 1,500 | 23,500 |
| 2024-09-20 | 500 | 169,600 | 0 | 143,900 | 500 | 25,700 |
| 2024-09-13 | 900 | 171,400 | 0 | 143,500 | 900 | 27,900 |
| 2024-09-06 | 900 | 169,300 | 0 | 139,900 | 900 | 29,400 |
| 2024-08-30 | 300 | 162,200 | 0 | 132,900 | 300 | 29,300 |
| 2024-08-23 | 200 | 155,600 | 0 | 126,700 | 200 | 28,900 |
| 2024-08-16 | 200 | 146,700 | 0 | 124,000 | 200 | 22,700 |
| 2024-08-09 | 100 | 135,400 | 0 | 122,600 | 100 | 12,800 |
| 2024-08-02 | 100 | 144,400 | 0 | 129,400 | 100 | 15,000 |
| 2024-07-26 | 500 | 149,100 | 0 | 130,300 | 500 | 18,800 |
| 2024-07-19 | 0 | 43,200 | 0 | 25,300 | 0 | 17,900 |
| 2024-07-12 | 0 | 42,700 | 0 | 25,900 | 0 | 16,800 |
| 2024-07-05 | 300 | 46,800 | 0 | 28,300 | 300 | 18,500 |
| 2024-06-28 | 1,900 | 45,400 | 0 | 26,500 | 1,900 | 18,900 |
| 2024-06-21 | 2,400 | 162,500 | 0 | 138,600 | 2,400 | 23,900 |
| 2024-06-14 | 1,400 | 205,900 | 0 | 181,500 | 1,400 | 24,400 |
| 2024-06-07 | 1,300 | 206,300 | 0 | 180,900 | 1,300 | 25,400 |
| 2024-05-31 | 800 | 207,200 | 0 | 181,500 | 800 | 25,700 |
| 2024-05-24 | 700 | 208,700 | 100 | 182,400 | 600 | 26,300 |
| 2024-05-17 | 500 | 207,500 | 100 | 180,700 | 400 | 26,800 |
| 2024-05-10 | 800 | 208,200 | 100 | 182,000 | 700 | 26,200 |
| 2024-05-02 | 1,200 | 206,300 | 100 | 181,100 | 1,100 | 25,200 |
| 2024-04-26 | 500 | 212,000 | 100 | 185,300 | 400 | 26,700 |
| 2024-04-19 | 600 | 213,900 | 0 | 182,300 | 600 | 31,600 |
| 2024-04-12 | 1,000 | 212,600 | 0 | 182,600 | 1,000 | 30,000 |
| 2024-04-05 | 900 | 215,900 | 0 | 183,600 | 900 | 32,300 |
| 2024-03-29 | 1,400 | 223,100 | 0 | 187,100 | 1,400 | 36,000 |
| 2024-03-22 | 400 | 213,500 | 0 | 190,700 | 400 | 22,800 |
| 2024-03-15 | 400 | 214,700 | 0 | 184,600 | 400 | 30,100 |
| 2024-03-08 | 300 | 206,400 | 0 | 178,600 | 300 | 27,800 |
| 2024-03-01 | 500 | 209,600 | 0 | 179,000 | 500 | 30,600 |
| 2024-02-22 | 1,700 | 213,200 | 0 | 183,700 | 1,700 | 29,500 |
| 2024-02-16 | 1,000 | 102,200 | 0 | 70,400 | 1,000 | 31,800 |
| 2024-02-09 | 1,800 | 104,600 | 0 | 67,100 | 1,800 | 37,500 |
| 2024-02-02 | 2,300 | 82,600 | 0 | 65,300 | 2,300 | 17,300 |
| 2024-01-26 | 2,700 | 68,400 | 0 | 61,900 | 2,700 | 6,500 |
| 2024-01-19 | 2,000 | 68,300 | 0 | 63,000 | 2,000 | 5,300 |
| 2024-01-12 | 2,200 | 68,900 | 0 | 63,900 | 2,200 | 5,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:00 | ＣＡＣＨＤ | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | ＣＡＣＨＤ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240626 | 16:00 | ＣＡＣＨＤ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240426 | 14:30 | ＣＡＣＨＤ | 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 |
| 20240329 | 16:15 | ＣＡＣＨＤ | 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 |
| 20240327 | 14:30 | ＣＡＣＨＤ | 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 |
| 20240222 | 17:00 | ＣＡＣＨＤ | 組織改編および役員人事、主要人事に関するお知らせ |
| 20240213 | 15:00 | ＣＡＣＨＤ | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 4725 | 1 | 株式会社CAC Holdings | 2024-12-21 23:21:47 |