| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 513 | 517 | 513 | 517 | 5,900 | 4 | 101% | 101% | 128% | ▲▲ | 99% | 101% | 101% | 99% | 103% |
| 20240718 | 520 | 520 | 514 | 514 | 900 | -3 | 99% | 99% | 15% | ▼ | 99% | 101% | 97% | 99% | 102% |
| 20240719 | 520 | 524 | 510 | 514 | 2,000 | 0 | 100% | 99% | 222% | -- | 99% | 104% | 97% | 99% | 102% |
| 20240722 | 512 | 512 | 506 | 508 | 2,900 | -6 | 99% | 99% | 145% | ▼ | 104% | 106% | 98% | 98% | 101% |
| 20240723 | 507 | 525 | 507 | 525 | 1,300 | 17 | 103% | 104% | 45% | ▲ | 100% | 105% | 97% | 100% | 103% |
| 20240724 | 509 | 509 | 508 | 508 | 500 | -17 | 97% | 100% | 38% | ▼ | 102% | 103% | 96% | 97% | 100% |
| 20240725 | 516 | 525 | 507 | 524 | 4,800 | 16 | 103% | 102% | 960% | ▲ | 101% | 102% | 94% | 100% | 103% |
| 20240726 | 525 | 546 | 518 | 530 | 6,800 | 6 | 101% | 101% | 142% | ▲▲ | 103% | 101% | 95% | 100% | 104% |
| 20240729 | 520 | 536 | 520 | 536 | 2,400 | 6 | 101% | 103% | 35% | ▲▲▲ | 99% | 94% | 92% | 100% | 106% |
| 20240730 | 535 | 536 | 528 | 530 | 2,000 | -6 | 99% | 99% | 83% | ▼ | 102% | 87% | 95% | 99% | 104% |
| 20240731 | 522 | 533 | 518 | 533 | 2,700 | 3 | 101% | 102% | 135% | ▲ | 98% | 87% | 97% | 99% | 105% |
| 20240801 | 535 | 535 | 526 | 526 | 1,900 | -7 | 99% | 98% | 70% | ▼ | 98% | 94% | 102% | 98% | 104% |
| 20240802 | 516 | 519 | 500 | 504 | 7,600 | -22 | 96% | 98% | 400% | ▼▼ | 84% | 98% | 106% | 94% | 100% |
| 20240805 | 500 | 500 | 421 | 421 | 15,300 | -83 | 84% | 84% | 201% | ▼▼▼ | 107% | 117% | 125% | 79% | 100% |
| 20240806 | 423 | 498 | 423 | 454 | 15,900 | 33 | 108% | 107% | 104% | ▲ | 102% | 109% | 116% | 85% | 108% |
| 20240807 | 454 | 467 | 454 | 465 | 5,300 | 11 | 102% | 102% | 33% | ▲▲ | 104% | 106% | 114% | 87% | 110% |
| 20240808 | 463 | 483 | 463 | 483 | 3,100 | 18 | 104% | 104% | 58% | ▲▲▲ | 103% | 102% | 111% | 90% | 115% |
| 20240809 | 477 | 496 | 477 | 492 | 8,200 | 9 | 102% | 103% | 265% | ▲▲▲▲ | 99% | 97% | 106% | 92% | 117% |
| 20240813 | 499 | 500 | 496 | 496 | 5,300 | 4 | 101% | 99% | 65% | ▲▲▲▲▲ | 98% | 96% | 105% | 93% | 118% |
| 20240814 | 501 | 501 | 492 | 492 | 3,600 | -4 | 99% | 98% | 68% | ▼ | 99% | 98% | 107% | 92% | 117% |
| 20240815 | 492 | 496 | 480 | 486 | 10,800 | -6 | 99% | 99% | 300% | ▼▼ | 100% | 99% | 109% | 91% | 115% |
| 20240816 | 486 | 488 | 484 | 484 | 8,500 | -2 | 100% | 100% | 79% | ▼▼▼ | 100% | 102% | 108% | 90% | 115% |
| 20240819 | 482 | 485 | 480 | 480 | 2,900 | -4 | 99% | 100% | 34% | ▼▼▼▼ | 100% | 102% | 108% | 90% | 114% |
| 20240820 | 481 | 494 | 481 | 483 | 1,400 | 3 | 101% | 100% | 48% | ▲ | 99% | 102% | 108% | 90% | 115% |
| 20240821 | 483 | 484 | 470 | 478 | 2,700 | -5 | 99% | 99% | 193% | ▼ | 99% | 102% | 110% | 89% | 114% |
| 20240822 | 486 | 486 | 482 | 482 | 4,200 | 4 | 101% | 99% | 156% | ▲ | 101% | 107% | 111% | 90% | 114% |
| 20240823 | 484 | 500 | 484 | 491 | 2,300 | 9 | 102% | 101% | 55% | ▲▲ | 100% | 108% | 109% | 92% | 117% |
| 20240826 | 491 | 495 | 485 | 491 | 4,000 | 0 | 100% | 100% | 174% | -- | 98% | 106% | 107% | 92% | 117% |
| 20240827 | 500 | 500 | 492 | 492 | 4,500 | 1 | 100% | 98% | 113% | ▲ | 100% | 105% | 108% | 92% | 117% |
| 20240828 | 496 | 496 | 496 | 496 | 1,000 | 4 | 101% | 100% | 22% | ▲▲ | 104% | 104% | 108% | 93% | 118% |
| 20240829 | 499 | 520 | 498 | 520 | 11,500 | 24 | 105% | 104% | 1150% | ▲▲▲ | 102% | 100% | 103% | 99% | 124% |
| 20240830 | 520 | 528 | 517 | 528 | 9,300 | 8 | 102% | 102% | 81% | ▲▲▲▲ | 98% | 98% | 102% | 100% | 125% |
| 20240902 | 526 | 526 | 517 | 517 | 1,700 | -11 | 98% | 98% | 18% | ▼ | 96% | 96% | 99% | 98% | 123% |
| 20240903 | 540 | 540 | 518 | 519 | 3,800 | 2 | 100% | 96% | 224% | ▲ | 100% | 100% | 103% | 98% | 114% |
| 20240905 | 521 | 521 | 521 | 521 | 2,000 | 2 | 100% | 100% | 53% | ▲▲ | 98% | 99% | 99% | 99% | 112% |
| 20240906 | 525 | 525 | 515 | 515 | 2,700 | -6 | 99% | 98% | 135% | ▼ | 99% | 100% | 99% | 98% | 108% |
| 20240909 | 522 | 522 | 515 | 515 | 3,900 | 0 | 100% | 99% | 144% | -- | 99% | 99% | 99% | 98% | 108% |
| 20240910 | 525 | 525 | 519 | 519 | 2,100 | 4 | 101% | 99% | 54% | ▲ | 100% | 99% | 93% | 98% | 109% |
| 20240911 | 519 | 519 | 517 | 517 | 2,500 | -2 | 100% | 100% | 119% | ▼ | 99% | 98% | 92% | 98% | 108% |
| 20240912 | 526 | 526 | 515 | 520 | 2,400 | 3 | 101% | 99% | 96% | ▲ | 99% | 102% | 92% | 98% | 109% |
| 20240913 | 525 | 525 | 520 | 520 | 2,900 | 0 | 100% | 99% | 121% | -- | 99% | 104% | 93% | 98% | 109% |
| 20240917 | 518 | 518 | 511 | 511 | 3,800 | -9 | 98% | 99% | 131% | ▼ | 100% | 101% | 94% | 97% | 107% |
| 20240918 | 515 | 515 | 515 | 515 | 800 | 4 | 101% | 100% | 21% | ▲ | 101% | 101% | 94% | 98% | 108% |
| 20240919 | 512 | 532 | 512 | 516 | 2,400 | 1 | 100% | 101% | 300% | ▲▲ | 104% | 101% | 94% | 98% | 108% |
| 20240920 | 515 | 537 | 515 | 537 | 3,400 | 21 | 104% | 104% | 142% | ▲▲▲ | 97% | 90% | 90% | 100% | 111% |
| 20240924 | 534 | 534 | 519 | 519 | 4,700 | -18 | 97% | 97% | 138% | ▼ | 100% | 92% | 93% | 97% | 106% |
| 20240925 | 518 | 529 | 517 | 519 | 5,500 | 0 | 100% | 100% | 117% | -- | 99% | 91% | 92% | 97% | 106% |
| 20240926 | 522 | 527 | 519 | 519 | 18,300 | 0 | 100% | 99% | 333% | -- | 100% | 98% | 98% | 97% | 105% |
| 20240927 | 483 | 495 | 477 | 482 | 31,400 | -37 | 93% | 100% | 172% | ▼ | 103% | 103% | 0% | 90% | 100% |
| 20240930 | 460 | 476 | 454 | 474 | 14,200 | -8 | 98% | 103% | 45% | ▼▼ | 99% | 99% | 0% | 88% | 100% |
| 20241001 | 482 | 482 | 472 | 477 | 5,000 | 3 | 101% | 99% | 35% | ▲ | 99% | 100% | 0% | 89% | 101% |
| 20241002 | 478 | 478 | 470 | 473 | 7,500 | -4 | 99% | 99% | 150% | ▼ | 99% | 100% | 0% | 88% | 100% |
| 20241003 | 478 | 481 | 473 | 474 | 6,200 | 1 | 100% | 99% | 83% | ▲ | 101% | 103% | 0% | 88% | 100% |
| 20241004 | 468 | 475 | 468 | 471 | 4,800 | -3 | 99% | 101% | 77% | ▼ | 100% | 101% | 0% | 88% | 100% |
| 20241007 | 478 | 479 | 470 | 477 | 3,600 | 6 | 101% | 100% | 75% | ▲ | 101% | 99% | 0% | 89% | 101% |
| 20241008 | 477 | 480 | 474 | 480 | 5,900 | 3 | 101% | 101% | 164% | ▲▲ | 99% | 0% | 0% | 89% | 102% |
| 20241009 | 480 | 481 | 471 | 477 | 6,000 | -3 | 99% | 99% | 102% | ▼ | 101% | 0% | 0% | 89% | 101% |
| 20241010 | 478 | 483 | 472 | 482 | 4,400 | 5 | 101% | 101% | 73% | ▲ | 98% | 0% | 0% | 90% | 102% |
| 20241011 | 482 | 482 | 471 | 471 | 4,100 | -11 | 98% | 98% | 93% | ▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 18,500 | 0 | 11,000 | 0 | 7,500 |
| 2024-09-27 | 0 | 15,900 | 0 | 10,600 | 0 | 5,300 |
| 2024-09-20 | 0 | 13,300 | 0 | 9,200 | 0 | 4,100 |
| 2024-09-13 | 0 | 12,800 | 0 | 8,700 | 0 | 4,100 |
| 2024-09-06 | 0 | 13,700 | 0 | 9,200 | 0 | 4,500 |
| 2024-08-30 | 0 | 14,400 | 0 | 9,200 | 0 | 5,200 |
| 2024-08-23 | 0 | 18,500 | 0 | 10,200 | 0 | 8,300 |
| 2024-08-16 | 0 | 18,800 | 0 | 10,200 | 0 | 8,600 |
| 2024-08-09 | 0 | 15,300 | 0 | 8,400 | 0 | 6,900 |
| 2024-08-02 | 0 | 18,800 | 0 | 12,000 | 0 | 6,800 |
| 2024-07-26 | 0 | 20,800 | 0 | 12,700 | 0 | 8,100 |
| 2024-07-19 | 0 | 22,000 | 0 | 13,000 | 0 | 9,000 |
| 2024-07-12 | 0 | 21,400 | 0 | 12,500 | 0 | 8,900 |
| 2024-07-05 | 0 | 20,900 | 0 | 12,000 | 0 | 8,900 |
| 2024-06-28 | 0 | 22,400 | 0 | 12,100 | 0 | 10,300 |
| 2024-06-21 | 0 | 24,300 | 0 | 12,100 | 0 | 12,200 |
| 2024-06-14 | 0 | 22,500 | 0 | 12,000 | 0 | 10,500 |
| 2024-06-07 | 0 | 19,400 | 0 | 12,000 | 0 | 7,400 |
| 2024-05-31 | 0 | 19,100 | 0 | 12,100 | 0 | 7,000 |
| 2024-05-24 | 0 | 18,900 | 0 | 12,200 | 0 | 6,700 |
| 2024-05-17 | 0 | 19,200 | 0 | 12,200 | 0 | 7,000 |
| 2024-05-10 | 0 | 17,900 | 0 | 12,600 | 0 | 5,300 |
| 2024-05-02 | 0 | 17,800 | 0 | 12,600 | 0 | 5,200 |
| 2024-04-26 | 0 | 18,300 | 0 | 13,300 | 0 | 5,000 |
| 2024-04-19 | 0 | 18,700 | 0 | 13,300 | 0 | 5,400 |
| 2024-04-12 | 0 | 18,800 | 0 | 13,300 | 0 | 5,500 |
| 2024-04-05 | 0 | 18,800 | 0 | 13,700 | 0 | 5,100 |
| 2024-03-29 | 0 | 20,100 | 0 | 13,400 | 0 | 6,700 |
| 2024-03-22 | 0 | 24,400 | 0 | 14,000 | 0 | 10,400 |
| 2024-03-15 | 0 | 28,600 | 0 | 19,300 | 0 | 9,300 |
| 2024-03-08 | 0 | 28,900 | 0 | 19,300 | 0 | 9,600 |
| 2024-03-01 | 0 | 32,400 | 0 | 19,800 | 0 | 12,600 |
| 2024-02-22 | 0 | 34,400 | 0 | 19,100 | 0 | 15,300 |
| 2024-02-16 | 0 | 33,400 | 0 | 19,100 | 0 | 14,300 |
| 2024-02-09 | 0 | 36,900 | 0 | 19,300 | 0 | 17,600 |
| 2024-02-02 | 0 | 34,900 | 0 | 17,700 | 0 | 17,200 |
| 2024-01-26 | 0 | 34,600 | 0 | 17,700 | 0 | 16,900 |
| 2024-01-19 | 0 | 32,300 | 0 | 17,700 | 0 | 14,600 |
| 2024-01-12 | 0 | 41,300 | 0 | 23,200 | 0 | 18,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | Ｇ－ＣＲＧＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ＣＲＧＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ＣＲＧＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240702 | 15:00 | Ｇ－ＣＲＧＨＤ | 子会社における事業の一部譲受に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ＣＲＧＨＤ | 連結子会社の合併に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ＣＲＧＨＤ | 株式会社クレイリッシュの株式取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ＣＲＧＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TD0D | 350 | 2024-05-09 11:54 | ＣＲＧホールディングス株式会社 | 古澤 孝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7041 | 1 | 人材派遣・総合アウトソーシングならCRGホールディングス | 2024-10-15 09:24:20 |
| 7041 | 2 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-18 08:40:09 |
| 7041 | 2 | よくあるご質問 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:20 |
| 7041 | 2 | 免責事項 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:19 |
| 7041 | 2 | 電子公告 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:17 |
| 7041 | 2 | IRスケジュール | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:16 |
| 7041 | 2 | 株式・株主情報 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:15 |
| 7041 | 2 | IRライブラリ | IR情報 | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:14 |
| 7041 | 2 | IRニュース | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:12 |
| 7041 | 2 | 業績・財務ハイライト | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:11 |