| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 303 | 305 | 302 | 305 | 4,600 | 2 | 101% | 101% | 41% | ▲ | 101% | 102% | 107% | 97% | 101% |
| 20250311 | 303 | 306 | 303 | 306 | 1,800 | 1 | 100% | 101% | 39% | ▲▲ | 100% | 101% | 106% | 97% | 101% |
| 20250312 | 305 | 307 | 304 | 306 | 4,800 | 0 | 100% | 100% | 267% | -- | 100% | 102% | 106% | 97% | 101% |
| 20250313 | 306 | 308 | 305 | 307 | 41,000 | 1 | 100% | 100% | 854% | ▲ | 102% | 104% | 104% | 97% | 101% |
| 20250314 | 303 | 309 | 303 | 308 | 35,700 | 1 | 100% | 102% | 87% | ▲▲ | 99% | 102% | 102% | 98% | 102% |
| 20250317 | 310 | 310 | 305 | 306 | 34,600 | -2 | 99% | 99% | 97% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20250318 | 307 | 308 | 307 | 308 | 31,300 | 2 | 101% | 100% | 90% | ▲ | 102% | 103% | 101% | 99% | 102% |
| 20250319 | 307 | 313 | 307 | 312 | 7,700 | 4 | 101% | 102% | 25% | ▲▲ | 101% | 103% | 99% | 100% | 103% |
| 20250321 | 312 | 315 | 311 | 315 | 11,700 | 3 | 101% | 101% | 152% | ▲▲▲ | 99% | 103% | 98% | 100% | 104% |
| 20250324 | 315 | 316 | 312 | 313 | 5,800 | -2 | 99% | 99% | 50% | ▼ | 100% | 103% | 99% | 99% | 103% |
| 20250325 | 313 | 316 | 313 | 314 | 15,200 | 1 | 100% | 100% | 262% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20250326 | 314 | 317 | 314 | 317 | 9,200 | 3 | 101% | 101% | 61% | ▲▲ | 101% | 99% | 97% | 100% | 105% |
| 20250327 | 318 | 320 | 318 | 320 | 9,200 | 3 | 101% | 101% | 100% | ▲▲▲ | 102% | 99% | 97% | 100% | 106% |
| 20250328 | 318 | 323 | 316 | 323 | 14,500 | 3 | 101% | 102% | 158% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20250331 | 317 | 317 | 313 | 313 | 9,200 | -10 | 97% | 99% | 63% | ▼ | 99% | 94% | 101% | 97% | 103% |
| 20250401 | 315 | 317 | 313 | 313 | 5,300 | 0 | 100% | 99% | 58% | -- | 101% | 91% | 102% | 97% | 103% |
| 20250402 | 313 | 315 | 312 | 315 | 2,800 | 2 | 101% | 101% | 53% | ▲ | 100% | 95% | 102% | 98% | 104% |
| 20250403 | 311 | 313 | 310 | 310 | 9,200 | -5 | 98% | 100% | 329% | ▼ | 97% | 97% | 105% | 96% | 102% |
| 20250404 | 304 | 305 | 290 | 296 | 29,500 | -14 | 95% | 97% | 321% | ▼▼ | 102% | 107% | 114% | 92% | 100% |
| 20250408 | 278 | 287 | 278 | 284 | 38,600 | -12 | 96% | 102% | 131% | ▼▼▼ | 101% | 107% | 113% | 88% | 100% |
| 20250409 | 281 | 287 | 281 | 285 | 33,200 | 1 | 100% | 101% | 86% | ▲ | 101% | 104% | 109% | 88% | 100% |
| 20250410 | 291 | 297 | 291 | 295 | 5,400 | 10 | 104% | 101% | 16% | ▲▲ | 99% | 103% | 109% | 91% | 104% |
| 20250411 | 294 | 294 | 291 | 292 | 33,300 | -3 | 99% | 99% | 617% | ▼ | 101% | 105% | 109% | 90% | 103% |
| 20250414 | 294 | 298 | 294 | 297 | 6,000 | 5 | 102% | 101% | 18% | ▲ | 101% | 104% | 108% | 92% | 105% |
| 20250415 | 298 | 302 | 298 | 302 | 3,600 | 5 | 102% | 101% | 60% | ▲▲ | 99% | 102% | 107% | 93% | 106% |
| 20250416 | 302 | 302 | 300 | 300 | 900 | -2 | 99% | 99% | 25% | ▼ | 100% | 102% | 107% | 93% | 106% |
| 20250417 | 302 | 304 | 302 | 303 | 4,300 | 3 | 101% | 100% | 478% | ▲ | 102% | 101% | 106% | 94% | 107% |
| 20250418 | 304 | 310 | 304 | 310 | 6,200 | 7 | 102% | 102% | 144% | ▲▲ | 99% | 100% | 104% | 96% | 109% |
| 20250421 | 310 | 310 | 307 | 307 | 1,100 | -3 | 99% | 99% | 18% | ▼ | 99% | 102% | 108% | 95% | 108% |
| 20250422 | 307 | 320 | 299 | 305 | 96,100 | -2 | 99% | 99% | 8736% | ▼▼ | 101% | 104% | 109% | 94% | 107% |
| 20250423 | 305 | 309 | 303 | 307 | 9,800 | 2 | 101% | 101% | 10% | ▲ | 100% | 104% | 108% | 95% | 108% |
| 20250424 | 306 | 309 | 306 | 307 | 3,400 | 0 | 100% | 100% | 35% | -- | 101% | 103% | 109% | 95% | 108% |
| 20250425 | 308 | 311 | 307 | 310 | 8,600 | 3 | 101% | 101% | 253% | ▲ | 101% | 102% | 108% | 96% | 109% |
| 20250428 | 310 | 314 | 310 | 314 | 7,200 | 4 | 101% | 101% | 84% | ▲▲ | 101% | 101% | 106% | 100% | 111% |
| 20250430 | 315 | 318 | 314 | 318 | 15,200 | 4 | 101% | 101% | 211% | ▲▲▲ | 100% | 99% | 106% | 100% | 112% |
| 20250501 | 316 | 322 | 316 | 317 | 7,300 | -1 | 100% | 100% | 48% | ▼ | 100% | 101% | 106% | 100% | 112% |
| 20250502 | 316 | 320 | 315 | 315 | 8,100 | -2 | 99% | 100% | 111% | ▼▼ | 101% | 102% | 107% | 99% | 111% |
| 20250507 | 314 | 317 | 311 | 317 | 6,200 | 2 | 101% | 101% | 77% | ▲ | 100% | 102% | 107% | 100% | 112% |
| 20250508 | 313 | 315 | 313 | 313 | 5,600 | -4 | 99% | 100% | 90% | ▼ | 100% | 103% | 107% | 98% | 110% |
| 20250509 | 313 | 316 | 313 | 313 | 7,000 | 0 | 100% | 100% | 125% | -- | 102% | 103% | 107% | 98% | 110% |
| 20250512 | 314 | 322 | 314 | 320 | 14,100 | 7 | 102% | 102% | 201% | ▲ | 100% | 100% | 105% | 100% | 110% |
| 20250513 | 318 | 321 | 317 | 319 | 5,100 | -1 | 100% | 100% | 36% | ▼ | 100% | 101% | 105% | 100% | 109% |
| 20250514 | 319 | 320 | 316 | 320 | 9,800 | 1 | 100% | 100% | 192% | ▲ | 102% | 102% | 105% | 100% | 108% |
| 20250515 | 317 | 322 | 317 | 322 | 11,900 | 2 | 101% | 102% | 121% | ▲▲ | 100% | 104% | 105% | 100% | 107% |
| 20250516 | 318 | 326 | 311 | 317 | 54,000 | -5 | 98% | 100% | 454% | ▼ | 100% | 104% | 104% | 98% | 106% |
| 20250519 | 317 | 318 | 316 | 318 | 2,300 | 1 | 100% | 100% | 4% | ▲ | 101% | 105% | 104% | 99% | 105% |
| 20250520 | 319 | 322 | 318 | 322 | 26,200 | 4 | 101% | 101% | 1139% | ▲▲ | 101% | 105% | 103% | 100% | 106% |
| 20250521 | 320 | 329 | 319 | 324 | 29,300 | 2 | 101% | 101% | 112% | ▲▲▲ | 103% | 105% | 103% | 100% | 106% |
| 20250522 | 320 | 332 | 320 | 331 | 33,200 | 7 | 102% | 103% | 113% | ▲▲▲▲ | 100% | 102% | 100% | 100% | 109% |
| 20250523 | 327 | 329 | 322 | 327 | 17,600 | -4 | 99% | 100% | 53% | ▼ | 102% | 102% | 0% | 99% | 107% |
| 20250526 | 327 | 337 | 327 | 335 | 40,000 | 8 | 102% | 102% | 227% | ▲ | 100% | 99% | 0% | 100% | 109% |
| 20250527 | 335 | 338 | 335 | 335 | 16,200 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 0% | 100% | 108% |
| 20250528 | 335 | 338 | 333 | 335 | 12,200 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 0% | 100% | 107% |
| 20250529 | 335 | 336 | 331 | 333 | 8,400 | -2 | 99% | 99% | 69% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20250530 | 333 | 333 | 332 | 333 | 1,600 | 0 | 100% | 100% | 19% | -- | 99% | 99% | 0% | 99% | 106% |
| 20250602 | 332 | 332 | 330 | 330 | 5,000 | -3 | 99% | 99% | 313% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20250603 | 330 | 335 | 330 | 331 | 3,000 | 1 | 100% | 100% | 60% | ▲ | 101% | 0% | 0% | 99% | 106% |
| 20250604 | 327 | 332 | 327 | 330 | 14,500 | -1 | 100% | 101% | 483% | ▼ | 101% | 0% | 0% | 99% | 105% |
| 20250605 | 327 | 329 | 327 | 329 | 2,900 | -1 | 100% | 101% | 20% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250606 | 328 | 330 | 325 | 328 | 7,100 | -1 | 100% | 100% | 245% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 11,400 | 118,500 | 0 | 58,800 | 11,400 | 59,700 |
| 2025-05-23 | 9,800 | 113,500 | 0 | 52,600 | 9,800 | 60,900 |
| 2025-05-16 | 7,800 | 114,300 | 0 | 39,100 | 7,800 | 75,200 |
| 2025-05-09 | 5,100 | 105,200 | 0 | 37,700 | 5,100 | 67,500 |
| 2025-05-02 | 5,800 | 114,400 | 0 | 45,800 | 5,800 | 68,600 |
| 2025-04-25 | 4,800 | 112,700 | 0 | 39,200 | 4,800 | 73,500 |
| 2025-04-18 | 4,600 | 109,400 | 0 | 39,600 | 4,600 | 69,800 |
| 2025-04-11 | 3,400 | 114,300 | 0 | 40,100 | 3,400 | 74,200 |
| 2025-04-04 | 4,000 | 114,600 | 0 | 39,900 | 4,000 | 74,700 |
| 2025-03-28 | 5,800 | 120,600 | 0 | 39,900 | 5,800 | 80,700 |
| 2025-03-21 | 3,700 | 116,700 | 0 | 39,300 | 3,700 | 77,400 |
| 2025-03-14 | 3,700 | 118,700 | 0 | 39,000 | 3,700 | 79,700 |
| 2025-03-07 | 2,600 | 119,400 | 0 | 38,900 | 2,600 | 80,500 |
| 2025-02-28 | 3,100 | 125,300 | 0 | 38,500 | 3,100 | 86,800 |
| 2025-02-21 | 2,900 | 114,000 | 0 | 38,200 | 2,900 | 75,800 |
| 2025-02-14 | 9,200 | 113,700 | 0 | 38,600 | 9,200 | 75,100 |
| 2025-02-07 | 8,300 | 122,500 | 0 | 37,300 | 8,300 | 85,200 |
| 2025-01-31 | 11,000 | 125,800 | 0 | 37,100 | 11,000 | 88,700 |
| 2025-01-24 | 9,400 | 146,600 | 0 | 47,900 | 9,400 | 98,700 |
| 2025-01-17 | 3,600 | 137,600 | 0 | 48,300 | 3,600 | 89,300 |
| 2025-01-10 | 2,800 | 140,500 | 0 | 49,000 | 2,800 | 91,500 |
| 2024-12-27 | 2,800 | 123,500 | 0 | 36,600 | 2,800 | 86,900 |
| 2024-12-20 | 2,200 | 151,800 | 0 | 40,700 | 2,200 | 111,100 |
| 2024-12-13 | 2,100 | 127,800 | 0 | 36,700 | 2,100 | 91,100 |
| 2024-12-06 | 1,900 | 131,000 | 0 | 38,100 | 1,900 | 92,900 |
| 2024-11-29 | 1,800 | 131,700 | 0 | 39,200 | 1,800 | 92,500 |
| 2024-11-22 | 1,800 | 131,200 | 0 | 38,100 | 1,800 | 93,100 |
| 2024-11-15 | 2,400 | 133,000 | 0 | 38,400 | 2,400 | 94,600 |
| 2024-11-08 | 2,500 | 131,700 | 0 | 38,300 | 2,500 | 93,400 |
| 2024-11-01 | 2,500 | 128,600 | 0 | 37,100 | 2,500 | 91,500 |
| 2024-10-25 | 2,600 | 126,500 | 0 | 35,600 | 2,600 | 90,900 |
| 2024-10-18 | 3,600 | 131,300 | 0 | 37,200 | 3,600 | 94,100 |
| 2024-10-11 | 2,800 | 131,700 | 0 | 37,000 | 2,800 | 94,700 |
| 2024-10-04 | 3,800 | 126,900 | 0 | 36,300 | 3,800 | 90,600 |
| 2024-09-27 | 3,100 | 129,900 | 0 | 35,900 | 3,100 | 94,000 |
| 2024-09-20 | 3,200 | 131,100 | 0 | 35,900 | 3,200 | 95,200 |
| 2024-09-13 | 3,300 | 133,000 | 0 | 36,100 | 3,300 | 96,900 |
| 2024-09-06 | 4,100 | 137,700 | 0 | 35,800 | 4,100 | 101,900 |
| 2024-08-30 | 3,400 | 132,600 | 0 | 35,900 | 3,400 | 96,700 |
| 2024-08-23 | 3,800 | 131,100 | 0 | 36,500 | 3,800 | 94,600 |
| 2024-08-16 | 3,500 | 126,600 | 0 | 37,400 | 3,500 | 89,200 |
| 2024-08-09 | 3,400 | 128,100 | 0 | 38,500 | 3,400 | 89,600 |
| 2024-08-02 | 3,100 | 142,900 | 0 | 46,600 | 3,100 | 96,300 |
| 2024-07-26 | 3,800 | 151,900 | 0 | 60,100 | 3,800 | 91,800 |
| 2024-07-19 | 3,700 | 153,900 | 0 | 54,500 | 3,700 | 99,400 |
| 2024-07-12 | 3,900 | 162,000 | 0 | 52,300 | 3,900 | 109,700 |
| 2024-07-05 | 3,900 | 178,100 | 0 | 50,700 | 3,900 | 127,400 |
| 2024-06-28 | 5,500 | 194,500 | 0 | 56,700 | 5,500 | 137,800 |
| 2024-06-21 | 7,700 | 175,100 | 0 | 60,400 | 7,700 | 114,700 |
| 2024-06-14 | 6,300 | 164,900 | 0 | 61,900 | 6,300 | 103,000 |
| 2024-06-07 | 7,500 | 166,100 | 0 | 62,400 | 7,500 | 103,700 |
| 2024-05-31 | 9,900 | 176,300 | 0 | 61,600 | 9,900 | 114,700 |
| 2024-05-24 | 9,000 | 150,800 | 0 | 58,000 | 9,000 | 92,800 |
| 2024-05-17 | 9,600 | 151,500 | 0 | 54,100 | 9,600 | 97,400 |
| 2024-05-10 | 8,200 | 183,100 | 0 | 55,300 | 8,200 | 127,800 |
| 2024-05-02 | 7,600 | 163,300 | 0 | 54,300 | 7,600 | 109,000 |
| 2024-04-26 | 7,600 | 164,100 | 0 | 53,900 | 7,600 | 110,200 |
| 2024-04-19 | 10,700 | 159,200 | 0 | 53,800 | 10,700 | 105,400 |
| 2024-04-12 | 15,800 | 169,100 | 0 | 58,500 | 15,800 | 110,600 |
| 2024-04-05 | 12,000 | 178,800 | 0 | 69,100 | 12,000 | 109,700 |
| 2024-03-29 | 19,300 | 194,600 | 0 | 70,300 | 19,300 | 124,300 |
| 2024-03-22 | 13,500 | 209,400 | 0 | 71,900 | 13,500 | 137,500 |
| 2024-03-15 | 7,000 | 227,300 | 0 | 68,100 | 7,000 | 159,200 |
| 2024-03-08 | 7,000 | 236,200 | 0 | 63,200 | 7,000 | 173,000 |
| 2024-03-01 | 23,900 | 268,000 | 0 | 69,600 | 23,900 | 198,400 |
| 2024-02-22 | 6,000 | 219,000 | 0 | 51,400 | 6,000 | 167,600 |
| 2024-02-16 | 5,900 | 213,600 | 0 | 46,100 | 5,900 | 167,500 |
| 2024-02-09 | 6,100 | 215,300 | 0 | 47,400 | 6,100 | 167,900 |
| 2024-02-02 | 6,200 | 214,700 | 0 | 55,700 | 6,200 | 159,000 |
| 2024-01-26 | 6,300 | 206,100 | 0 | 53,300 | 6,300 | 152,800 |
| 2024-01-19 | 5,200 | 199,000 | 0 | 46,100 | 5,200 | 152,900 |
| 2024-01-12 | 5,200 | 175,000 | 0 | 44,000 | 5,200 | 131,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 16:00 | Ｃ＆ＧＳＹＳ | 剰余金の配当に関するお知らせ |
| 20250221 | 16:00 | Ｃ＆ＧＳＹＳ | 取締役候補者の選任に関するお知らせ |
| 20250221 | 16:00 | Ｃ＆ＧＳＹＳ | 定款の一部変更に関するお知らせ |
| 20250221 | 16:00 | Ｃ＆ＧＳＹＳ | 当社株式の大量取得行為に関する対応策（買収への対応方針）の導入について |
| 20250214 | 16:30 | Ｃ＆ＧＳＹＳ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20250214 | 16:30 | Ｃ＆ＧＳＹＳ | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20250130 | 16:00 | Ｃ＆ＧＳＹＳ | （訂正）2025年1月17日開示済み資料の一部訂正について |
| 20250117 | 16:00 | Ｃ＆ＧＳＹＳ | 純粋持株会社への移行に伴う子会社設立,中間持株会社の設立並びに株式会社NTTデータエンジニアリングシステムズの吸収分割会社(予定)の株式取得に関するお知らせ |
| 20241113 | 16:00 | Ｃ＆ＧＳＹＳ | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | Ｃ＆ＧＳＹＳ | 通期連結業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | Ｃ＆ＧＳＹＳ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | Ｃ＆ＧＳＹＳ | 第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240515 | 16:00 | Ｃ＆ＧＳＹＳ | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240222 | 16:00 | Ｃ＆ＧＳＹＳ | 剰余金の配当に関するお知らせ |
| 20240222 | 16:00 | Ｃ＆ＧＳＹＳ | 取締役候補者の選任に関するお知らせ |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 通期連結業績予想との差異に関するお知らせ |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6633 | 2 | 会社紹介ムービー | 株式会社C&Gシステムズ | 2024-06-18 17:30:53 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:52 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:50 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:48 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:46 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:17 |
| 6633 | 2 | サステナビリティ | 株式会社C&Gシステムズ | 2024-06-18 17:30:16 |
| 6633 | 2 | 株主通信 | 株式会社C&Gシステムズ | 2024-06-18 17:30:14 |
| 6633 | 2 | アナリストレポート | 株式会社C&Gシステムズ | 2024-06-18 17:30:13 |
| 6633 | 2 | 説明会資料 | 株式会社C&Gシステムズ | 2024-06-18 17:30:11 |