| 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 | 1,858 | 1,874 | 1,816 | 1,818 | 65,400 | -42 | 98% | 98% | 40% | ▼▼ | 101% | 104% | 98% | 93% | 100% |
| 20240726 | 1,821 | 1,859 | 1,821 | 1,836 | 30,000 | 18 | 101% | 101% | 46% | ▲ | 100% | 100% | 96% | 94% | 101% |
| 20240729 | 1,864 | 1,874 | 1,848 | 1,855 | 30,000 | 19 | 101% | 100% | 100% | ▲▲ | 100% | 96% | 96% | 95% | 102% |
| 20240730 | 1,855 | 1,882 | 1,847 | 1,860 | 144,300 | 5 | 100% | 100% | 481% | ▲▲▲ | 102% | 89% | 96% | 96% | 102% |
| 20240731 | 1,853 | 1,898 | 1,852 | 1,898 | 28,400 | 38 | 102% | 102% | 20% | ▲▲▲▲ | 98% | 88% | 95% | 98% | 104% |
| 20240801 | 1,889 | 1,891 | 1,849 | 1,856 | 41,400 | -42 | 98% | 98% | 146% | ▼ | 97% | 91% | 97% | 95% | 102% |
| 20240802 | 1,833 | 1,846 | 1,778 | 1,778 | 55,100 | -78 | 96% | 97% | 133% | ▼▼ | 94% | 98% | 105% | 91% | 100% |
| 20240805 | 1,700 | 1,703 | 1,561 | 1,600 | 74,700 | -178 | 90% | 94% | 136% | ▼▼▼ | 99% | 103% | 106% | 82% | 100% |
| 20240806 | 1,680 | 1,706 | 1,634 | 1,655 | 33,200 | 55 | 103% | 99% | 44% | ▲ | 102% | 106% | 109% | 85% | 103% |
| 20240807 | 1,631 | 1,706 | 1,615 | 1,659 | 45,100 | 4 | 100% | 102% | 136% | ▲▲ | 100% | 104% | 109% | 85% | 104% |
| 20240808 | 1,645 | 1,692 | 1,645 | 1,648 | 34,100 | -11 | 99% | 100% | 76% | ▼ | 99% | 105% | 106% | 85% | 103% |
| 20240809 | 1,688 | 1,698 | 1,644 | 1,666 | 33,300 | 18 | 101% | 99% | 98% | ▲ | 104% | 106% | 107% | 86% | 104% |
| 20240813 | 1,672 | 1,737 | 1,672 | 1,732 | 19,100 | 66 | 104% | 104% | 57% | ▲▲ | 100% | 104% | 104% | 89% | 108% |
| 20240814 | 1,711 | 1,711 | 1,680 | 1,709 | 22,600 | -23 | 99% | 100% | 118% | ▼ | 100% | 104% | 104% | 88% | 107% |
| 20240815 | 1,710 | 1,719 | 1,704 | 1,708 | 13,800 | -1 | 100% | 100% | 61% | ▼▼ | 103% | 104% | 103% | 89% | 107% |
| 20240816 | 1,716 | 1,770 | 1,716 | 1,770 | 32,700 | 62 | 104% | 103% | 237% | ▲ | 99% | 100% | 100% | 93% | 111% |
| 20240819 | 1,775 | 1,777 | 1,753 | 1,766 | 20,900 | -4 | 100% | 99% | 64% | ▼ | 101% | 100% | 100% | 93% | 110% |
| 20240820 | 1,773 | 1,799 | 1,773 | 1,786 | 20,500 | 20 | 101% | 101% | 98% | ▲ | 100% | 101% | 100% | 94% | 112% |
| 20240821 | 1,776 | 1,781 | 1,764 | 1,778 | 20,000 | -8 | 100% | 100% | 98% | ▼ | 100% | 100% | 100% | 94% | 111% |
| 20240822 | 1,777 | 1,781 | 1,761 | 1,777 | 9,000 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 100% | 100% | 94% | 111% |
| 20240823 | 1,777 | 1,795 | 1,772 | 1,780 | 6,600 | 3 | 100% | 100% | 73% | ▲ | 100% | 100% | 102% | 94% | 111% |
| 20240826 | 1,771 | 1,780 | 1,764 | 1,772 | 7,500 | -8 | 100% | 100% | 114% | ▼ | 99% | 98% | 100% | 93% | 111% |
| 20240827 | 1,799 | 1,799 | 1,763 | 1,785 | 8,000 | 13 | 101% | 99% | 107% | ▲ | 100% | 100% | 102% | 94% | 112% |
| 20240828 | 1,775 | 1,781 | 1,765 | 1,772 | 8,100 | -13 | 99% | 100% | 101% | ▼ | 100% | 100% | 103% | 93% | 111% |
| 20240829 | 1,766 | 1,785 | 1,752 | 1,763 | 24,600 | -9 | 99% | 100% | 304% | ▼▼ | 100% | 100% | 103% | 95% | 110% |
| 20240830 | 1,760 | 1,773 | 1,757 | 1,762 | 12,100 | -1 | 100% | 100% | 49% | ▼▼▼ | 99% | 99% | 103% | 99% | 110% |
| 20240902 | 1,767 | 1,782 | 1,750 | 1,757 | 15,800 | -5 | 100% | 99% | 131% | ▼▼▼▼ | 101% | 99% | 103% | 98% | 110% |
| 20240903 | 1,765 | 1,778 | 1,760 | 1,774 | 9,300 | 17 | 101% | 101% | 59% | ▲ | 100% | 99% | 104% | 99% | 108% |
| 20240904 | 1,750 | 1,769 | 1,742 | 1,742 | 28,900 | -32 | 98% | 100% | 311% | ▼ | 101% | 99% | 105% | 98% | 106% |
| 20240905 | 1,738 | 1,779 | 1,738 | 1,752 | 24,400 | 10 | 101% | 101% | 84% | ▲ | 100% | 98% | 104% | 98% | 106% |
| 20240906 | 1,753 | 1,767 | 1,743 | 1,745 | 20,500 | -7 | 100% | 100% | 84% | ▼ | 100% | 100% | 105% | 98% | 105% |
| 20240909 | 1,732 | 1,758 | 1,728 | 1,734 | 32,800 | -11 | 99% | 100% | 160% | ▼▼ | 99% | 101% | 105% | 97% | 102% |
| 20240910 | 1,735 | 1,754 | 1,725 | 1,725 | 26,100 | -9 | 99% | 99% | 80% | ▼▼▼ | 98% | 103% | 105% | 97% | 101% |
| 20240911 | 1,726 | 1,739 | 1,692 | 1,700 | 51,200 | -25 | 99% | 98% | 196% | ▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20240912 | 1,717 | 1,742 | 1,706 | 1,714 | 35,200 | 14 | 101% | 100% | 69% | ▲ | 101% | 103% | 105% | 96% | 101% |
| 20240913 | 1,715 | 1,733 | 1,709 | 1,728 | 27,200 | 14 | 101% | 101% | 77% | ▲▲ | 101% | 104% | 104% | 97% | 102% |
| 20240917 | 1,736 | 1,752 | 1,731 | 1,752 | 29,800 | 24 | 101% | 101% | 110% | ▲▲▲ | 101% | 103% | 103% | 98% | 103% |
| 20240918 | 1,752 | 1,778 | 1,749 | 1,773 | 21,600 | 21 | 101% | 101% | 72% | ▲▲▲▲ | 99% | 102% | 101% | 99% | 104% |
| 20240919 | 1,780 | 1,780 | 1,755 | 1,765 | 27,800 | -8 | 100% | 99% | 129% | ▼ | 100% | 103% | 102% | 99% | 104% |
| 20240920 | 1,767 | 1,788 | 1,765 | 1,772 | 26,500 | 7 | 100% | 100% | 95% | ▲ | 102% | 102% | 101% | 99% | 104% |
| 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% | 95% | 99% | 105% |
| 20241007 | 1,808 | 1,812 | 1,800 | 1,806 | 21,100 | 16 | 101% | 100% | 139% | ▲▲ | 99% | 99% | 0% | 99% | 106% |
| 20241008 | 1,800 | 1,806 | 1,785 | 1,786 | 13,600 | -20 | 99% | 99% | 64% | ▼ | 99% | 99% | 0% | 98% | 105% |
| 20241009 | 1,799 | 1,799 | 1,780 | 1,782 | 12,300 | -4 | 100% | 99% | 90% | ▼▼ | 99% | 98% | 0% | 98% | 105% |
| 20241010 | 1,798 | 1,798 | 1,774 | 1,779 | 9,800 | -3 | 100% | 99% | 80% | ▼▼▼ | 99% | 98% | 0% | 98% | 105% |
| 20241011 | 1,776 | 1,783 | 1,764 | 1,764 | 24,900 | -15 | 99% | 99% | 254% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 103% |
| 20241015 | 1,777 | 1,778 | 1,760 | 1,774 | 22,500 | 10 | 101% | 100% | 90% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241016 | 1,759 | 1,774 | 1,755 | 1,755 | 21,900 | -19 | 99% | 100% | 97% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241017 | 1,760 | 1,760 | 1,745 | 1,745 | 23,300 | -10 | 99% | 99% | 106% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,748 | 1,752 | 1,741 | 1,742 | 23,100 | -3 | 100% | 100% | 99% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,751 | 1,758 | 1,742 | 1,758 | 15,800 | 16 | 101% | 100% | 68% | ▲ | 98% | 0% | 0% | 97% | 101% |
| 20241022 | 1,758 | 1,758 | 1,725 | 1,726 | 28,500 | -32 | 98% | 98% | 180% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:23:53 |