| 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 | 430 | 435 | 430 | 432 | 55,500 | 3 | 101% | 100% | 71% | ▲ | 99% | 100% | 97% | 98% | 106% |
| 20240925 | 431 | 431 | 423 | 425 | 67,300 | -7 | 98% | 99% | 121% | ▼ | 103% | 102% | 99% | 97% | 104% |
| 20240926 | 423 | 436 | 423 | 436 | 185,700 | 11 | 103% | 103% | 276% | ▲ | 101% | 98% | 96% | 99% | 107% |
| 20240927 | 434 | 440 | 433 | 440 | 112,300 | 4 | 101% | 101% | 60% | ▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20240930 | 422 | 426 | 412 | 417 | 149,700 | -23 | 95% | 99% | 133% | ▼ | 102% | 101% | 98% | 95% | 102% |
| 20241001 | 424 | 435 | 419 | 432 | 185,800 | 15 | 104% | 102% | 124% | ▲ | 98% | 101% | 98% | 98% | 106% |
| 20241002 | 425 | 427 | 416 | 417 | 130,000 | -15 | 97% | 98% | 70% | ▼ | 100% | 99% | 99% | 95% | 102% |
| 20241003 | 425 | 428 | 418 | 424 | 57,200 | 7 | 102% | 100% | 44% | ▲ | 100% | 99% | 99% | 96% | 104% |
| 20241004 | 424 | 432 | 421 | 425 | 64,800 | 1 | 100% | 100% | 113% | ▲▲ | 99% | 97% | 97% | 97% | 104% |
| 20241007 | 433 | 433 | 429 | 430 | 62,800 | 5 | 101% | 99% | 97% | ▲▲▲ | 98% | 97% | 98% | 98% | 105% |
| 20241008 | 429 | 429 | 420 | 421 | 46,800 | -9 | 98% | 98% | 75% | ▼ | 100% | 99% | 102% | 96% | 103% |
| 20241009 | 421 | 426 | 420 | 420 | 96,700 | -1 | 100% | 100% | 207% | ▼▼ | 99% | 98% | 102% | 95% | 103% |
| 20241010 | 422 | 422 | 415 | 419 | 53,800 | -1 | 100% | 99% | 56% | ▼▼▼ | 99% | 99% | 102% | 95% | 102% |
| 20241011 | 419 | 420 | 413 | 414 | 100,500 | -5 | 99% | 99% | 187% | ▼▼▼▼ | 101% | 100% | 103% | 94% | 100% |
| 20241015 | 415 | 421 | 413 | 418 | 55,700 | 4 | 101% | 101% | 55% | ▲ | 100% | 100% | 104% | 95% | 101% |
| 20241016 | 414 | 423 | 414 | 414 | 100,000 | -4 | 99% | 100% | 180% | ▼ | 100% | 97% | 103% | 94% | 100% |
| 20241017 | 415 | 417 | 413 | 413 | 34,500 | -1 | 100% | 100% | 35% | ▼▼ | 100% | 97% | 104% | 94% | 100% |
| 20241018 | 413 | 415 | 412 | 414 | 20,800 | 1 | 100% | 100% | 60% | ▲ | 100% | 97% | 104% | 94% | 100% |
| 20241021 | 414 | 416 | 412 | 415 | 40,000 | 1 | 100% | 100% | 192% | ▲▲ | 97% | 98% | 105% | 94% | 100% |
| 20241022 | 415 | 415 | 403 | 403 | 74,100 | -12 | 97% | 97% | 185% | ▼ | 100% | 101% | 108% | 92% | 100% |
| 20241023 | 404 | 407 | 400 | 402 | 48,700 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 102% | 110% | 91% | 100% |
| 20241024 | 401 | 403 | 396 | 400 | 50,800 | -2 | 100% | 100% | 104% | ▼▼▼ | 99% | 105% | 111% | 91% | 100% |
| 20241025 | 400 | 400 | 391 | 397 | 64,200 | -3 | 99% | 99% | 126% | ▼▼▼▼ | 102% | 105% | 112% | 90% | 100% |
| 20241028 | 400 | 406 | 399 | 406 | 37,300 | 9 | 102% | 102% | 58% | ▲ | 102% | 105% | 111% | 94% | 102% |
| 20241029 | 402 | 410 | 402 | 409 | 45,100 | 3 | 101% | 102% | 121% | ▲▲ | 98% | 101% | 107% | 95% | 103% |
| 20241030 | 417 | 434 | 409 | 409 | 305,600 | 0 | 100% | 98% | 678% | -- | 100% | 101% | 106% | 95% | 103% |
| 20241031 | 423 | 424 | 412 | 421 | 126,600 | 12 | 103% | 100% | 41% | ▲ | 101% | 104% | 108% | 98% | 106% |
| 20241101 | 413 | 426 | 413 | 419 | 89,900 | -2 | 100% | 101% | 71% | ▼ | 100% | 101% | 106% | 97% | 106% |
| 20241105 | 424 | 428 | 422 | 422 | 60,400 | 3 | 101% | 100% | 67% | ▲ | 100% | 102% | 108% | 98% | 106% |
| 20241106 | 422 | 426 | 418 | 422 | 88,700 | 0 | 100% | 100% | 147% | -- | 101% | 100% | 107% | 100% | 106% |
| 20241107 | 425 | 432 | 425 | 429 | 113,900 | 7 | 102% | 101% | 128% | ▲ | 100% | 99% | 108% | 100% | 108% |
| 20241108 | 430 | 432 | 428 | 429 | 59,200 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 108% | 100% | 108% |
| 20241111 | 429 | 431 | 427 | 429 | 68,200 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 109% | 100% | 108% |
| 20241112 | 428 | 434 | 427 | 427 | 83,500 | -2 | 100% | 100% | 122% | ▼ | 99% | 101% | 108% | 100% | 108% |
| 20241113 | 430 | 430 | 424 | 424 | 77,100 | -3 | 99% | 99% | 92% | ▼▼ | 100% | 102% | 109% | 99% | 107% |
| 20241114 | 425 | 433 | 423 | 425 | 97,300 | 1 | 100% | 100% | 126% | ▲ | 101% | 104% | 109% | 99% | 107% |
| 20241115 | 425 | 429 | 424 | 428 | 57,800 | 3 | 101% | 101% | 59% | ▲▲ | 100% | 104% | 109% | 100% | 108% |
| 20241118 | 425 | 429 | 423 | 424 | 42,300 | -4 | 99% | 100% | 73% | ▼ | 101% | 105% | 109% | 99% | 107% |
| 20241119 | 428 | 434 | 427 | 434 | 68,900 | 10 | 102% | 101% | 163% | ▲ | 100% | 103% | 108% | 100% | 109% |
| 20241120 | 433 | 439 | 433 | 435 | 52,800 | 1 | 100% | 100% | 77% | ▲▲ | 101% | 102% | 107% | 100% | 110% |
| 20241121 | 439 | 445 | 439 | 443 | 99,100 | 8 | 102% | 101% | 188% | ▲▲▲ | 100% | 101% | 106% | 100% | 112% |
| 20241122 | 443 | 447 | 440 | 444 | 60,500 | 1 | 100% | 100% | 61% | ▲▲▲▲ | 101% | 101% | 105% | 100% | 112% |
| 20241125 | 445 | 456 | 442 | 448 | 295,400 | 4 | 101% | 101% | 488% | ▲▲▲▲▲ | 100% | 100% | 104% | 100% | 110% |
| 20241126 | 448 | 452 | 442 | 446 | 75,600 | -2 | 100% | 100% | 26% | ▼ | 99% | 102% | 105% | 100% | 109% |
| 20241127 | 447 | 447 | 437 | 444 | 91,100 | -2 | 100% | 99% | 121% | ▼▼ | 101% | 103% | 105% | 99% | 109% |
| 20241128 | 444 | 449 | 443 | 448 | 73,500 | 4 | 101% | 101% | 81% | ▲ | 99% | 103% | 104% | 100% | 107% |
| 20241129 | 450 | 453 | 446 | 446 | 91,700 | -2 | 100% | 99% | 125% | ▼ | 100% | 104% | 105% | 100% | 106% |
| 20241202 | 447 | 450 | 445 | 448 | 67,700 | 2 | 100% | 100% | 74% | ▲ | 102% | 102% | 104% | 100% | 106% |
| 20241203 | 448 | 458 | 448 | 455 | 113,200 | 7 | 102% | 102% | 167% | ▲▲ | 101% | 101% | 103% | 100% | 108% |
| 20241204 | 453 | 460 | 453 | 456 | 87,000 | 1 | 100% | 101% | 77% | ▲▲▲ | 101% | 99% | 102% | 100% | 108% |
| 20241205 | 460 | 469 | 459 | 465 | 208,200 | 9 | 102% | 101% | 239% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 110% |
| 20241206 | 465 | 467 | 454 | 454 | 82,900 | -11 | 98% | 98% | 40% | ▼ | 100% | 101% | 0% | 98% | 107% |
| 20241209 | 454 | 459 | 454 | 455 | 76,400 | 1 | 100% | 100% | 92% | ▲ | 100% | 101% | 0% | 98% | 107% |
| 20241210 | 458 | 458 | 453 | 457 | 58,500 | 2 | 100% | 100% | 77% | ▲▲ | 100% | 102% | 0% | 98% | 108% |
| 20241211 | 458 | 461 | 454 | 457 | 61,900 | 0 | 100% | 100% | 106% | -- | 100% | 102% | 0% | 98% | 108% |
| 20241212 | 460 | 464 | 457 | 460 | 106,800 | 3 | 101% | 100% | 173% | ▲ | 101% | 103% | 0% | 99% | 108% |
| 20241213 | 454 | 462 | 452 | 459 | 114,200 | -1 | 100% | 101% | 107% | ▼ | 101% | 102% | 0% | 99% | 108% |
| 20241216 | 458 | 463 | 457 | 463 | 69,900 | 4 | 101% | 101% | 61% | ▲ | 101% | 98% | 0% | 100% | 107% |
| 20241217 | 464 | 472 | 461 | 468 | 121,400 | 5 | 101% | 101% | 174% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241218 | 465 | 465 | 459 | 461 | 76,500 | -7 | 99% | 99% | 63% | ▼ | 103% | 0% | 0% | 99% | 104% |
| 20241219 | 455 | 471 | 455 | 468 | 165,000 | 7 | 102% | 103% | 216% | ▲ | 98% | 0% | 0% | 100% | 105% |
| 20241220 | 466 | 466 | 457 | 457 | 136,900 | -11 | 98% | 98% | 83% | ▼ | % | % | % | 98% | 103% |
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 | 106,200 | 158,200 | 87,300 | 63,700 | 18,900 | 94,500 |
| 2024-12-06 | 65,200 | 169,600 | 47,900 | 67,900 | 17,300 | 101,700 |
| 2024-11-29 | 101,300 | 200,700 | 26,500 | 72,900 | 74,800 | 127,800 |
| 2024-11-22 | 86,500 | 225,600 | 13,600 | 68,200 | 72,900 | 157,400 |
| 2024-11-15 | 74,400 | 220,100 | 6,500 | 67,400 | 67,900 | 152,700 |
| 2024-11-08 | 76,700 | 252,400 | 6,000 | 68,800 | 70,700 | 183,600 |
| 2024-11-01 | 73,100 | 269,900 | 5,200 | 70,300 | 67,900 | 199,600 |
| 2024-10-25 | 65,700 | 264,800 | 4,300 | 69,300 | 61,400 | 195,500 |
| 2024-10-18 | 67,400 | 270,900 | 3,800 | 68,500 | 63,600 | 202,400 |
| 2024-10-11 | 67,500 | 270,900 | 800 | 68,300 | 66,700 | 202,600 |
| 2024-10-04 | 79,100 | 286,200 | 800 | 68,000 | 78,300 | 218,200 |
| 2024-09-27 | 71,000 | 280,500 | 800 | 67,600 | 70,200 | 212,900 |
| 2024-09-20 | 70,000 | 326,500 | 800 | 45,100 | 69,200 | 281,400 |
| 2024-09-13 | 66,900 | 346,500 | 800 | 46,700 | 66,100 | 299,800 |
| 2024-09-06 | 67,800 | 354,700 | 800 | 47,700 | 67,000 | 307,000 |
| 2024-08-30 | 89,300 | 362,200 | 800 | 47,800 | 88,500 | 314,400 |
| 2024-08-23 | 66,600 | 340,900 | 800 | 41,000 | 65,800 | 299,900 |
| 2024-08-16 | 70,700 | 329,700 | 800 | 40,600 | 69,900 | 289,100 |
| 2024-08-09 | 74,000 | 342,000 | 900 | 46,600 | 73,100 | 295,400 |
| 2024-08-02 | 77,000 | 405,600 | 800 | 53,000 | 76,200 | 352,600 |
| 2024-07-26 | 83,200 | 480,900 | 1,000 | 55,200 | 82,200 | 425,700 |
| 2024-07-19 | 84,800 | 489,100 | 1,000 | 51,800 | 83,800 | 437,300 |
| 2024-07-12 | 86,200 | 480,500 | 900 | 55,400 | 85,300 | 425,100 |
| 2024-07-05 | 88,300 | 475,000 | 1,000 | 50,900 | 87,300 | 424,100 |
| 2024-06-28 | 83,300 | 448,600 | 900 | 34,200 | 82,400 | 414,400 |
| 2024-06-21 | 79,600 | 454,600 | 1,300 | 32,500 | 78,300 | 422,100 |
| 2024-06-14 | 83,700 | 463,600 | 1,100 | 35,300 | 82,600 | 428,300 |
| 2024-06-07 | 81,000 | 475,000 | 800 | 37,200 | 80,200 | 437,800 |
| 2024-05-31 | 91,600 | 469,800 | 800 | 37,400 | 90,800 | 432,400 |
| 2024-05-24 | 79,600 | 497,400 | 800 | 39,900 | 78,800 | 457,500 |
| 2024-05-17 | 77,400 | 512,500 | 800 | 42,700 | 76,600 | 469,800 |
| 2024-05-10 | 81,400 | 541,700 | 800 | 43,900 | 80,600 | 497,800 |
| 2024-05-02 | 82,000 | 564,400 | 800 | 46,700 | 81,200 | 517,700 |
| 2024-04-26 | 85,600 | 582,900 | 800 | 50,500 | 84,800 | 532,400 |
| 2024-04-19 | 85,600 | 549,600 | 800 | 41,700 | 84,800 | 507,900 |
| 2024-04-12 | 85,300 | 521,900 | 800 | 36,700 | 84,500 | 485,200 |
| 2024-04-05 | 69,600 | 548,600 | 800 | 38,900 | 68,800 | 509,700 |
| 2024-03-29 | 70,600 | 578,200 | 800 | 56,100 | 69,800 | 522,100 |
| 2024-03-22 | 87,300 | 89,800 | 12,200 | 3,600 | 75,100 | 86,200 |
| 2024-03-15 | 107,000 | 78,800 | 31,200 | 14,900 | 75,800 | 63,900 |
| 2024-03-08 | 108,700 | 68,700 | 31,200 | 16,800 | 77,500 | 51,900 |
| 2024-03-01 | 256,600 | 89,700 | 178,300 | 25,300 | 78,300 | 64,400 |
| 2024-02-22 | 255,900 | 80,000 | 183,800 | 20,400 | 72,100 | 59,600 |
| 2024-02-16 | 274,100 | 83,500 | 183,800 | 21,200 | 90,300 | 62,300 |
| 2024-02-09 | 275,800 | 95,500 | 183,800 | 23,700 | 92,000 | 71,800 |
| 2024-02-02 | 338,200 | 110,200 | 184,100 | 21,400 | 154,100 | 88,800 |
| 2024-01-26 | 196,400 | 69,400 | 183,800 | 18,200 | 12,600 | 51,200 |
| 2024-01-19 | 191,400 | 55,800 | 183,800 | 16,000 | 7,600 | 39,800 |
| 2024-01-12 | 204,100 | 53,300 | 184,400 | 17,800 | 19,700 | 35,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 14:00 | ＣＩＪ | 自己株式の取得状況に関するお知らせ |
| 20241125 | 14:00 | ＣＩＪ | 中間配当の実施および中間配当に関する基準日設定ならびに配当予想の修正（増配）に関するお知らせ |
| 20241125 | 14:00 | ＣＩＪ | 簡易株式交換による株式会社アドバンスソフトの完全子会社化に関するお知らせ |
| 20241030 | 14:00 | ＣＩＪ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241030 | 14:00 | ＣＩＪ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241028 | 15:00 | ＣＩＪ | 連結子会社からの配当金受領に関するお知らせ |
| 20240820 | 14:00 | ＣＩＪ | 剰余金の配当に関するお知らせ |
| 20240807 | 14:00 | ＣＩＪ | 役員の異動に関するお知らせ |
| 20240807 | 14:00 | ＣＩＪ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240807 | 14:00 | ＣＩＪ | 2024年６月期 決算説明会 |
| 20240729 | 14:00 | ＣＩＪ | 業績予想の修正及び特別損失（減損損失）の計上に関するお知らせ |
| 20240425 | 14:00 | ＣＩＪ | 組織変更及び人事異動に関するお知らせ |
| 20240425 | 14:00 | ＣＩＪ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240325 | 14:00 | ＣＩＪ | 人事異動に関するお知らせ |
| 20240227 | 14:00 | ＣＩＪ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240226 | 14:00 | ＣＩＪ | 株式分割及び定款の一部変更並びに配当予想の修正（増配）に関するお知らせ |
| 20240205 | 14:00 | ＣＩＪ | 2024年６月期 第２四半期決算説明会 |
| 20240205 | 14:00 | ＣＩＪ | 2024年６月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 4826 | 1 | 株式会社CIJ | 2024-12-21 20:24:18 |
| 4826 | 2 | 統合報告書 | 株式会社CIJ | 2024-12-20 20:30:27 |
| 4826 | 2 | その他 | 株式会社CIJ | 2024-06-14 23:23:32 |
| 4826 | 2 | 株主優待 | 株式会社CIJ | 2024-06-14 23:23:30 |
| 4826 | 2 | 自己株式の取得 | 株式会社CIJ | 2024-06-14 23:23:29 |
| 4826 | 2 | 配当方針・配当実績 | 株式会社CIJ | 2024-06-14 23:23:27 |
| 4826 | 2 | 電子公告 | 株式会社CIJ | 2024-06-14 23:23:26 |
| 4826 | 2 | 株価情報 | 株式会社CIJ | 2024-06-14 23:23:24 |
| 4826 | 2 | 各種資料 | 株式会社CIJ | 2024-06-14 23:23:23 |
| 4826 | 2 | 経営指標の推移(連結) | 株式会社CIJ | 2024-06-14 23:23:21 |