| 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 | 298 | 298 | 290 | 292 | 6,400 | -6 | 98% | 98% | 173% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240925 | 292 | 293 | 292 | 292 | 900 | 0 | 100% | 100% | 14% | -- | 101% | 101% | 101% | 98% | 101% |
| 20240926 | 292 | 296 | 292 | 294 | 2,800 | 2 | 101% | 101% | 311% | ▲ | 99% | 101% | 100% | 98% | 102% |
| 20240927 | 295 | 298 | 292 | 293 | 9,500 | -1 | 100% | 99% | 339% | ▼ | 101% | 102% | 101% | 98% | 101% |
| 20240930 | 292 | 297 | 292 | 296 | 5,400 | 3 | 101% | 101% | 57% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20241001 | 298 | 298 | 294 | 296 | 1,700 | 0 | 100% | 99% | 31% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241002 | 295 | 297 | 295 | 295 | 2,900 | -1 | 100% | 100% | 171% | ▼ | 101% | 99% | 99% | 99% | 102% |
| 20241003 | 296 | 298 | 295 | 298 | 2,200 | 3 | 101% | 101% | 76% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241004 | 297 | 298 | 296 | 298 | 3,000 | 0 | 100% | 100% | 136% | -- | 99% | 99% | 99% | 100% | 103% |
| 20241007 | 296 | 296 | 287 | 293 | 23,100 | -5 | 98% | 99% | 770% | ▼ | 101% | 100% | 100% | 98% | 101% |
| 20241008 | 292 | 294 | 292 | 294 | 4,600 | 1 | 100% | 101% | 20% | ▲ | 99% | 100% | 100% | 99% | 102% |
| 20241009 | 294 | 294 | 292 | 292 | 1,900 | -2 | 99% | 99% | 41% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241010 | 293 | 294 | 293 | 294 | 2,200 | 2 | 101% | 100% | 116% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241011 | 294 | 294 | 293 | 293 | 1,900 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241015 | 292 | 294 | 292 | 293 | 4,600 | 0 | 100% | 100% | 242% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241016 | 290 | 293 | 290 | 291 | 2,600 | -2 | 99% | 100% | 57% | ▼ | 101% | 100% | 100% | 98% | 100% |
| 20241017 | 292 | 294 | 292 | 294 | 3,100 | 3 | 101% | 101% | 119% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241018 | 292 | 293 | 292 | 292 | 1,700 | -2 | 99% | 100% | 55% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241021 | 293 | 293 | 291 | 293 | 15,100 | 1 | 100% | 100% | 888% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241022 | 292 | 292 | 289 | 292 | 4,200 | -1 | 100% | 100% | 28% | ▼ | 100% | 98% | 100% | 98% | 100% |
| 20241023 | 292 | 292 | 290 | 292 | 900 | 0 | 100% | 100% | 21% | -- | 100% | 101% | 100% | 98% | 100% |
| 20241024 | 290 | 292 | 290 | 290 | 3,600 | -2 | 99% | 100% | 400% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241025 | 290 | 291 | 286 | 289 | 13,300 | -1 | 100% | 100% | 369% | ▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20241028 | 290 | 294 | 286 | 287 | 11,500 | -2 | 99% | 99% | 86% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241029 | 287 | 290 | 286 | 287 | 4,000 | 0 | 100% | 100% | 35% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241030 | 290 | 292 | 289 | 292 | 4,000 | 5 | 102% | 101% | 100% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241031 | 290 | 293 | 289 | 290 | 2,600 | -2 | 99% | 100% | 65% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241101 | 290 | 292 | 289 | 290 | 1,000 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241105 | 290 | 290 | 288 | 289 | 4,500 | -1 | 100% | 100% | 450% | ▼ | 102% | 101% | 101% | 98% | 101% |
| 20241106 | 288 | 293 | 288 | 293 | 5,000 | 4 | 101% | 102% | 111% | ▲ | 99% | 99% | 101% | 100% | 102% |
| 20241107 | 293 | 293 | 287 | 290 | 5,100 | -3 | 99% | 99% | 102% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241108 | 290 | 291 | 290 | 290 | 1,700 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 102% | 99% | 101% |
| 20241111 | 290 | 290 | 289 | 290 | 1,600 | 0 | 100% | 100% | 94% | -- | 101% | 100% | 103% | 99% | 101% |
| 20241112 | 289 | 296 | 283 | 291 | 21,200 | 1 | 100% | 101% | 1325% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241113 | 289 | 292 | 289 | 290 | 8,800 | -1 | 100% | 100% | 42% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241114 | 289 | 290 | 288 | 288 | 3,600 | -2 | 99% | 100% | 41% | ▼▼ | 101% | 101% | 103% | 98% | 100% |
| 20241115 | 287 | 289 | 287 | 289 | 7,000 | 1 | 100% | 101% | 194% | ▲ | 99% | 100% | 103% | 99% | 101% |
| 20241118 | 289 | 289 | 285 | 287 | 5,900 | -2 | 99% | 99% | 84% | ▼ | 101% | 101% | 103% | 98% | 100% |
| 20241119 | 287 | 289 | 287 | 289 | 2,200 | 2 | 101% | 101% | 37% | ▲ | 101% | 101% | 103% | 99% | 101% |
| 20241120 | 287 | 289 | 286 | 289 | 2,400 | 0 | 100% | 101% | 109% | -- | 100% | 100% | 102% | 99% | 101% |
| 20241121 | 289 | 289 | 287 | 288 | 1,300 | -1 | 100% | 100% | 54% | ▼ | 100% | 100% | 103% | 98% | 100% |
| 20241122 | 288 | 289 | 287 | 287 | 8,600 | -1 | 100% | 100% | 662% | ▼▼ | 101% | 101% | 103% | 98% | 100% |
| 20241125 | 288 | 290 | 288 | 290 | 5,700 | 3 | 101% | 101% | 66% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241126 | 290 | 290 | 288 | 289 | 6,600 | -1 | 100% | 100% | 116% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241127 | 289 | 289 | 288 | 288 | 1,800 | -1 | 100% | 100% | 27% | ▼▼ | 100% | 103% | 103% | 98% | 100% |
| 20241128 | 288 | 289 | 287 | 288 | 3,600 | 0 | 100% | 100% | 200% | -- | 101% | 103% | 103% | 98% | 100% |
| 20241129 | 288 | 290 | 287 | 290 | 3,000 | 2 | 101% | 101% | 83% | ▲ | 99% | 102% | 102% | 99% | 101% |
| 20241202 | 289 | 289 | 286 | 287 | 22,100 | -3 | 99% | 99% | 737% | ▼ | 101% | 102% | 103% | 98% | 100% |
| 20241203 | 287 | 291 | 287 | 289 | 23,600 | 2 | 101% | 101% | 107% | ▲ | 103% | 101% | 102% | 99% | 101% |
| 20241204 | 289 | 297 | 289 | 297 | 21,100 | 8 | 103% | 103% | 89% | ▲▲ | 100% | 98% | 100% | 100% | 103% |
| 20241205 | 297 | 297 | 293 | 296 | 17,000 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241206 | 295 | 295 | 292 | 294 | 11,300 | -2 | 99% | 100% | 66% | ▼▼ | 99% | 100% | 0% | 99% | 102% |
| 20241209 | 294 | 294 | 290 | 292 | 7,300 | -2 | 99% | 99% | 65% | ▼▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241210 | 292 | 293 | 290 | 292 | 6,000 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 0% | 98% | 102% |
| 20241211 | 291 | 293 | 291 | 292 | 7,600 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241212 | 293 | 295 | 291 | 294 | 15,800 | 2 | 101% | 100% | 208% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241213 | 294 | 294 | 291 | 294 | 10,400 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 294 | 294 | 292 | 293 | 7,100 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 293 | 294 | 292 | 294 | 13,900 | 1 | 100% | 100% | 196% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241218 | 292 | 297 | 292 | 294 | 23,100 | 0 | 100% | 101% | 166% | -- | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 292 | 297 | 292 | 296 | 9,800 | 2 | 101% | 101% | 42% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 296 | 296 | 294 | 296 | 30,100 | 0 | 100% | 100% | 307% | -- | % | % | % | 100% | 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 | 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 |
|---|---|---|---|
| 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 |