| 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 | 157 | 158 | 156 | 157 | 10,400 | 0 | 100% | 100% | 100% | -- | 99% | 98% | 101% | 100% | 106% |
| 20240925 | 157 | 158 | 156 | 156 | 11,600 | -1 | 99% | 99% | 112% | ▼ | 101% | 99% | 103% | 99% | 105% |
| 20240926 | 155 | 157 | 155 | 156 | 5,300 | 0 | 100% | 101% | 46% | -- | 101% | 97% | 101% | 99% | 105% |
| 20240927 | 158 | 160 | 157 | 159 | 11,800 | 3 | 102% | 101% | 223% | ▲ | 101% | 101% | 105% | 100% | 107% |
| 20240930 | 151 | 154 | 150 | 153 | 40,700 | -6 | 96% | 101% | 345% | ▼ | 100% | 101% | 103% | 96% | 103% |
| 20241001 | 154 | 154 | 152 | 154 | 22,500 | 1 | 101% | 100% | 55% | ▲ | 99% | 102% | 105% | 97% | 104% |
| 20241002 | 152 | 154 | 151 | 151 | 15,900 | -3 | 98% | 99% | 71% | ▼ | 100% | 100% | 104% | 95% | 102% |
| 20241003 | 153 | 154 | 151 | 153 | 16,100 | 2 | 101% | 100% | 101% | ▲ | 99% | 100% | 103% | 96% | 103% |
| 20241004 | 154 | 154 | 153 | 153 | 4,600 | 0 | 100% | 99% | 29% | -- | 100% | 100% | 102% | 96% | 103% |
| 20241007 | 155 | 155 | 153 | 155 | 4,800 | 2 | 101% | 100% | 104% | ▲ | 100% | 103% | 105% | 97% | 104% |
| 20241008 | 153 | 154 | 152 | 153 | 9,500 | -2 | 99% | 100% | 198% | ▼ | 98% | 101% | 103% | 96% | 103% |
| 20241009 | 156 | 156 | 152 | 153 | 8,000 | 0 | 100% | 98% | 84% | -- | 101% | 103% | 105% | 96% | 103% |
| 20241010 | 153 | 154 | 153 | 154 | 9,800 | 1 | 101% | 101% | 123% | ▲ | 101% | 103% | 105% | 97% | 103% |
| 20241011 | 153 | 155 | 153 | 155 | 5,900 | 1 | 101% | 101% | 60% | ▲▲ | 99% | 101% | 102% | 97% | 103% |
| 20241015 | 158 | 158 | 155 | 157 | 14,800 | 2 | 101% | 99% | 251% | ▲▲▲ | 101% | 103% | 104% | 99% | 105% |
| 20241016 | 155 | 157 | 155 | 157 | 3,000 | 0 | 100% | 101% | 20% | -- | 99% | 98% | 102% | 99% | 104% |
| 20241017 | 158 | 158 | 156 | 157 | 6,700 | 0 | 100% | 99% | 223% | -- | 100% | 97% | 103% | 99% | 104% |
| 20241018 | 156 | 157 | 156 | 156 | 9,300 | -1 | 99% | 100% | 139% | ▼ | 102% | 98% | 103% | 98% | 103% |
| 20241021 | 156 | 162 | 155 | 159 | 28,000 | 3 | 102% | 102% | 301% | ▲ | 97% | 97% | 101% | 100% | 105% |
| 20241022 | 159 | 159 | 154 | 155 | 21,200 | -4 | 97% | 97% | 76% | ▼ | 97% | 100% | 104% | 97% | 103% |
| 20241023 | 155 | 156 | 151 | 151 | 24,100 | -4 | 97% | 97% | 114% | ▼▼ | 99% | 102% | 105% | 95% | 100% |
| 20241024 | 153 | 153 | 152 | 152 | 1,900 | 1 | 101% | 99% | 8% | ▲ | 101% | 105% | 105% | 96% | 101% |
| 20241025 | 151 | 156 | 151 | 153 | 33,400 | 1 | 101% | 101% | 1758% | ▲▲ | 103% | 105% | 106% | 96% | 101% |
| 20241028 | 150 | 155 | 150 | 154 | 7,800 | 1 | 101% | 103% | 23% | ▲▲▲ | 101% | 103% | 104% | 97% | 102% |
| 20241029 | 153 | 158 | 153 | 155 | 9,800 | 1 | 101% | 101% | 126% | ▲▲▲▲ | 100% | 103% | 98% | 97% | 103% |
| 20241030 | 156 | 156 | 154 | 156 | 4,300 | 1 | 101% | 100% | 44% | ▲▲▲▲▲ | 101% | 103% | 98% | 98% | 103% |
| 20241031 | 156 | 158 | 154 | 158 | 13,600 | 2 | 101% | 101% | 316% | ▲▲▲▲▲▲ | 99% | 101% | 96% | 99% | 105% |
| 20241101 | 159 | 159 | 156 | 158 | 19,700 | 0 | 100% | 99% | 145% | -- | 100% | 102% | 97% | 99% | 105% |
| 20241105 | 158 | 160 | 156 | 158 | 25,300 | 0 | 100% | 100% | 128% | -- | 101% | 100% | 96% | 99% | 105% |
| 20241106 | 159 | 161 | 157 | 161 | 10,300 | 3 | 102% | 101% | 41% | ▲ | 100% | 99% | 96% | 100% | 107% |
| 20241107 | 160 | 163 | 159 | 160 | 22,700 | -1 | 99% | 100% | 220% | ▼ | 101% | 99% | 96% | 99% | 106% |
| 20241108 | 160 | 161 | 158 | 161 | 64,700 | 1 | 101% | 101% | 285% | ▲ | 100% | 96% | 94% | 100% | 107% |
| 20241111 | 159 | 160 | 156 | 159 | 15,000 | -2 | 99% | 100% | 23% | ▼ | 99% | 95% | 93% | 99% | 105% |
| 20241112 | 160 | 161 | 156 | 159 | 44,800 | 0 | 100% | 99% | 299% | -- | 100% | 96% | 94% | 99% | 105% |
| 20241113 | 159 | 164 | 157 | 159 | 18,600 | 0 | 100% | 100% | 42% | -- | 97% | 98% | 96% | 99% | 105% |
| 20241114 | 155 | 156 | 148 | 151 | 46,000 | -8 | 95% | 97% | 247% | ▼ | 102% | 102% | 99% | 94% | 100% |
| 20241115 | 149 | 154 | 149 | 152 | 16,700 | 1 | 101% | 102% | 36% | ▲ | 100% | 101% | 97% | 94% | 101% |
| 20241118 | 152 | 153 | 151 | 152 | 1,300 | 0 | 100% | 100% | 8% | -- | 100% | 101% | 97% | 94% | 101% |
| 20241119 | 151 | 153 | 150 | 151 | 24,000 | -1 | 99% | 100% | 1846% | ▼ | 101% | 99% | 97% | 94% | 100% |
| 20241120 | 151 | 152 | 149 | 152 | 11,400 | 1 | 101% | 101% | 48% | ▲ | 99% | 98% | 96% | 94% | 101% |
| 20241121 | 152 | 152 | 151 | 151 | 3,500 | -1 | 99% | 99% | 31% | ▼ | 101% | 99% | 95% | 94% | 100% |
| 20241122 | 151 | 153 | 151 | 153 | 3,200 | 2 | 101% | 101% | 91% | ▲ | 99% | 99% | 95% | 95% | 101% |
| 20241125 | 151 | 152 | 147 | 150 | 31,100 | -3 | 98% | 99% | 972% | ▼ | 101% | 100% | 97% | 93% | 100% |
| 20241126 | 148 | 149 | 148 | 149 | 3,300 | -1 | 99% | 101% | 11% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241127 | 149 | 149 | 148 | 148 | 6,300 | -1 | 99% | 99% | 191% | ▼▼▼ | 101% | 99% | 97% | 92% | 100% |
| 20241128 | 148 | 149 | 147 | 149 | 7,100 | 1 | 101% | 101% | 113% | ▲ | 99% | 98% | 95% | 93% | 101% |
| 20241129 | 150 | 150 | 147 | 148 | 14,100 | -1 | 99% | 99% | 199% | ▼ | 99% | 97% | 95% | 92% | 100% |
| 20241202 | 150 | 150 | 145 | 148 | 44,600 | 0 | 100% | 99% | 316% | -- | 99% | 97% | 96% | 92% | 100% |
| 20241203 | 148 | 148 | 146 | 147 | 4,600 | -1 | 99% | 99% | 10% | ▼ | 100% | 97% | 95% | 91% | 100% |
| 20241204 | 147 | 147 | 145 | 147 | 7,800 | 0 | 100% | 100% | 170% | -- | 99% | 98% | 95% | 91% | 100% |
| 20241205 | 147 | 147 | 144 | 146 | 11,100 | -1 | 99% | 99% | 142% | ▼ | 98% | 99% | 95% | 91% | 100% |
| 20241206 | 146 | 146 | 143 | 143 | 13,600 | -3 | 98% | 98% | 123% | ▼▼ | 100% | 101% | 0% | 90% | 100% |
| 20241209 | 143 | 144 | 141 | 143 | 22,500 | 0 | 100% | 100% | 165% | -- | 100% | 100% | 0% | 90% | 100% |
| 20241210 | 142 | 143 | 142 | 142 | 10,300 | -1 | 99% | 100% | 46% | ▼ | 101% | 100% | 0% | 89% | 100% |
| 20241211 | 142 | 144 | 142 | 144 | 36,500 | 2 | 101% | 101% | 354% | ▲ | 99% | 98% | 0% | 94% | 101% |
| 20241212 | 145 | 145 | 143 | 144 | 16,800 | 0 | 100% | 99% | 46% | -- | 99% | 98% | 0% | 94% | 101% |
| 20241213 | 143 | 144 | 142 | 142 | 25,900 | -2 | 99% | 99% | 154% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241216 | 142 | 143 | 141 | 142 | 22,200 | 0 | 100% | 100% | 86% | -- | 101% | 99% | 0% | 93% | 100% |
| 20241217 | 141 | 142 | 140 | 142 | 25,300 | 0 | 100% | 101% | 114% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 140 | 141 | 138 | 140 | 46,200 | -2 | 99% | 100% | 183% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 139 | 140 | 139 | 140 | 4,500 | 0 | 100% | 101% | 10% | -- | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 140 | 140 | 138 | 139 | 19,300 | -1 | 99% | 99% | 429% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 9,400 | 203,300 | 0 | 71,500 | 9,400 | 131,800 |
| 2024-12-06 | 9,300 | 201,400 | 0 | 70,600 | 9,300 | 130,800 |
| 2024-11-29 | 9,300 | 192,900 | 0 | 64,600 | 9,300 | 128,300 |
| 2024-11-22 | 10,000 | 185,000 | 0 | 57,300 | 10,000 | 127,700 |
| 2024-11-15 | 10,000 | 185,800 | 0 | 57,400 | 10,000 | 128,400 |
| 2024-11-08 | 9,200 | 188,800 | 0 | 57,000 | 9,200 | 131,800 |
| 2024-11-01 | 8,500 | 190,300 | 0 | 56,800 | 8,500 | 133,500 |
| 2024-10-25 | 8,000 | 192,800 | 0 | 57,300 | 8,000 | 135,500 |
| 2024-10-18 | 11,700 | 192,000 | 0 | 57,700 | 11,700 | 134,300 |
| 2024-10-11 | 11,600 | 195,400 | 0 | 58,900 | 11,600 | 136,500 |
| 2024-10-04 | 11,300 | 193,500 | 0 | 57,900 | 11,300 | 135,600 |
| 2024-09-27 | 11,500 | 192,700 | 0 | 57,900 | 11,500 | 134,800 |
| 2024-09-20 | 11,000 | 192,500 | 0 | 57,300 | 11,000 | 135,200 |
| 2024-09-13 | 13,200 | 196,500 | 0 | 58,200 | 13,200 | 138,300 |
| 2024-09-06 | 8,200 | 194,800 | 0 | 58,000 | 8,200 | 136,800 |
| 2024-08-30 | 8,200 | 199,500 | 0 | 58,900 | 8,200 | 140,600 |
| 2024-08-23 | 8,200 | 211,300 | 0 | 57,800 | 8,200 | 153,500 |
| 2024-08-16 | 8,100 | 235,700 | 0 | 51,700 | 8,100 | 184,000 |
| 2024-08-09 | 8,000 | 195,700 | 0 | 52,500 | 8,000 | 143,200 |
| 2024-08-02 | 4,100 | 210,900 | 0 | 51,900 | 4,100 | 159,000 |
| 2024-07-26 | 4,500 | 193,800 | 0 | 33,300 | 4,500 | 160,500 |
| 2024-07-19 | 4,500 | 192,800 | 0 | 32,700 | 4,500 | 160,100 |
| 2024-07-12 | 4,400 | 181,000 | 0 | 21,300 | 4,400 | 159,700 |
| 2024-07-05 | 4,900 | 180,400 | 0 | 17,300 | 4,900 | 163,100 |
| 2024-06-28 | 4,700 | 173,300 | 0 | 14,200 | 4,700 | 159,100 |
| 2024-06-21 | 4,500 | 170,000 | 0 | 12,600 | 4,500 | 157,400 |
| 2024-06-14 | 4,600 | 171,400 | 0 | 13,300 | 4,600 | 158,100 |
| 2024-06-07 | 4,100 | 157,400 | 0 | 11,600 | 4,100 | 145,800 |
| 2024-05-31 | 4,300 | 158,200 | 0 | 12,400 | 4,300 | 145,800 |
| 2024-05-24 | 4,400 | 155,000 | 0 | 10,200 | 4,400 | 144,800 |
| 2024-05-17 | 4,400 | 157,500 | 0 | 11,400 | 4,400 | 146,100 |
| 2024-05-10 | 3,500 | 129,500 | 0 | 10,900 | 3,500 | 118,600 |
| 2024-05-02 | 5,100 | 135,100 | 0 | 11,100 | 5,100 | 124,000 |
| 2024-04-26 | 4,800 | 135,000 | 0 | 11,000 | 4,800 | 124,000 |
| 2024-04-19 | 4,800 | 132,500 | 0 | 9,500 | 4,800 | 123,000 |
| 2024-04-12 | 5,300 | 132,700 | 0 | 8,300 | 5,300 | 124,400 |
| 2024-04-05 | 4,300 | 133,200 | 0 | 6,800 | 4,300 | 126,400 |
| 2024-03-29 | 4,200 | 134,200 | 0 | 6,700 | 4,200 | 127,500 |
| 2024-03-22 | 4,700 | 133,100 | 0 | 6,700 | 4,700 | 126,400 |
| 2024-03-15 | 4,200 | 134,700 | 0 | 6,800 | 4,200 | 127,900 |
| 2024-03-08 | 3,000 | 125,900 | 0 | 6,500 | 3,000 | 119,400 |
| 2024-03-01 | 4,900 | 130,100 | 0 | 6,800 | 4,900 | 123,300 |
| 2024-02-22 | 3,000 | 145,500 | 0 | 6,100 | 3,000 | 139,400 |
| 2024-02-16 | 3,100 | 134,600 | 0 | 7,600 | 3,100 | 127,000 |
| 2024-02-09 | 2,700 | 141,200 | 0 | 9,200 | 2,700 | 132,000 |
| 2024-02-02 | 7,900 | 141,600 | 0 | 11,200 | 7,900 | 130,400 |
| 2024-01-26 | 2,700 | 136,500 | 0 | 11,000 | 2,700 | 125,500 |
| 2024-01-19 | 2,700 | 131,900 | 0 | 10,300 | 2,700 | 121,600 |
| 2024-01-12 | 1,900 | 127,000 | 0 | 9,800 | 1,900 | 117,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 16:30 | レダックス | 子会社等の異動を伴う株式取得に関するお知らせ |
| 20240807 | 15:00 | カーチスＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 17:00 | カーチスＨＤ | 株式の取得（純投資）に関するお知らせ |
| 20240628 | 15:00 | カーチスＨＤ | 支配株主等に関する事項について |
| 20240628 | 15:00 | カーチスＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240522 | 15:00 | カーチスＨＤ | 取締役候補者の決定に関するお知らせ |
| 20240522 | 15:00 | カーチスＨＤ | 商号変更及び定款の一部変更に関するお知らせ |
| 20240516 | 10:30 | カーチスＨＤ | （訂正）「剰余金の配当（復配）に関するお知らせ」の一部訂正について |
| 20240214 | 15:00 | カーチスＨＤ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100TL68 | 350 | 2024-06-14 16:08 | 株式会社カーチスホールディングス | 合同会社ＴＣＴＳ０９ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7602 | 1 | 株式会社 レダックス【7602】 | 2024-12-22 00:22:55 |
| 7602 | 2 | 支配株主等に関する事項について | 2024-09-01 13:31:07 |
| 7602 | 2 | 決算情報 | 株式会社 レダックス【7602】 | 2024-09-01 13:30:57 |
| 7602 | 2 | IR Calender | 株式会社 レダックス【7602】 | 2024-09-01 13:30:55 |
| 7602 | 2 | IR News | 株式会社 レダックス【7602】 | 2024-09-01 13:30:52 |
| 7602 | 2 | 支配株主等に関する事項について | 2024-06-29 01:32:47 |
| 7602 | 2 | 決算情報 | 株式会社 カーチスホールディングス【7602】 | 2024-06-21 19:32:07 |
| 7602 | 2 | IR Calender | 株式会社 カーチスホールディングス【7602】 | 2024-06-15 13:15:49 |
| 7602 | 3 | 連結子会社・株式会社カーチスロジテックにおける取締役の異動に関するお知らせ | 2024-10-24 03:30:09 |
| 7602 | 3 | 連結子会社における取締役の異動並びに役員人事に関するお知らせ | 2024-10-11 20:31:25 |