| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,270 | 3,280 | 3,250 | 3,280 | 3,300 | -25 | 99% | 100% | 471% | ▼ | 101% | 100% | 102% | 96% | 100% |
| 20240726 | 3,270 | 3,290 | 3,260 | 3,290 | 4,100 | 10 | 100% | 101% | 124% | ▲ | 101% | 99% | 101% | 97% | 100% |
| 20240729 | 3,290 | 3,325 | 3,275 | 3,325 | 3,700 | 35 | 101% | 101% | 90% | ▲▲ | 101% | 96% | 102% | 98% | 101% |
| 20240730 | 3,275 | 3,300 | 3,275 | 3,300 | 1,700 | -25 | 99% | 101% | 46% | ▼ | 100% | 89% | 102% | 97% | 101% |
| 20240731 | 3,265 | 3,295 | 3,265 | 3,280 | 1,200 | -20 | 99% | 100% | 71% | ▼▼ | 100% | 91% | 102% | 96% | 100% |
| 20240801 | 3,275 | 3,295 | 3,230 | 3,260 | 4,600 | -20 | 99% | 100% | 383% | ▼▼▼ | 99% | 93% | 105% | 96% | 100% |
| 20240802 | 3,185 | 3,255 | 3,100 | 3,155 | 12,900 | -105 | 97% | 99% | 280% | ▼▼▼▼ | 92% | 100% | 111% | 94% | 100% |
| 20240805 | 3,015 | 3,050 | 2,650 | 2,780 | 13,900 | -375 | 88% | 92% | 108% | ▼▼▼▼▼ | 104% | 108% | 121% | 83% | 100% |
| 20240806 | 2,790 | 3,050 | 2,790 | 2,895 | 9,300 | 115 | 104% | 104% | 67% | ▲ | 103% | 105% | 118% | 86% | 104% |
| 20240807 | 2,871 | 3,095 | 2,821 | 2,970 | 12,000 | 75 | 103% | 103% | 129% | ▲▲ | 101% | 105% | 115% | 88% | 107% |
| 20240808 | 2,946 | 3,000 | 2,946 | 2,964 | 2,100 | -6 | 100% | 101% | 18% | ▼ | 100% | 106% | 112% | 88% | 107% |
| 20240809 | 3,015 | 3,035 | 3,015 | 3,020 | 2,600 | 56 | 102% | 100% | 124% | ▲ | 100% | 106% | 112% | 90% | 109% |
| 20240813 | 3,010 | 3,020 | 2,968 | 3,000 | 2,800 | -20 | 99% | 100% | 108% | ▼ | 99% | 107% | 111% | 89% | 108% |
| 20240814 | 3,035 | 3,035 | 3,005 | 3,015 | 1,300 | 15 | 101% | 99% | 46% | ▲ | 102% | 109% | 112% | 90% | 108% |
| 20240815 | 3,025 | 3,085 | 3,025 | 3,080 | 3,500 | 65 | 102% | 102% | 269% | ▲▲ | 102% | 105% | 108% | 92% | 111% |
| 20240816 | 3,130 | 3,200 | 3,130 | 3,200 | 2,800 | 120 | 104% | 102% | 80% | ▲▲▲ | 100% | 104% | 106% | 96% | 115% |
| 20240819 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | -5 | 100% | 100% | 4% | ▼ | 102% | 104% | 106% | 96% | 115% |
| 20240820 | 3,195 | 3,245 | 3,150 | 3,245 | 4,100 | 50 | 102% | 102% | 4100% | ▲ | 104% | 105% | 105% | 98% | 117% |
| 20240821 | 3,175 | 3,290 | 3,175 | 3,290 | 1,400 | 45 | 101% | 104% | 34% | ▲▲ | 100% | 104% | 101% | 99% | 118% |
| 20240822 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | -60 | 98% | 100% | 7% | ▼ | 103% | 104% | 100% | 97% | 116% |
| 20240823 | 3,240 | 3,330 | 3,240 | 3,330 | 1,100 | 100 | 103% | 103% | 1100% | ▲ | 100% | 101% | 97% | 100% | 120% |
| 20240826 | 3,320 | 3,325 | 3,320 | 3,325 | 1,200 | -5 | 100% | 100% | 109% | ▼ | 100% | 100% | 96% | 100% | 120% |
| 20240827 | 3,335 | 3,345 | 3,295 | 3,345 | 800 | 20 | 101% | 100% | 67% | ▲ | 100% | 101% | 94% | 100% | 120% |
| 20240828 | 3,335 | 3,345 | 3,335 | 3,345 | 800 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 94% | 100% | 120% |
| 20240829 | 3,350 | 3,355 | 3,310 | 3,355 | 900 | 10 | 100% | 100% | 113% | ▲ | 101% | 101% | 96% | 100% | 121% |
| 20240830 | 3,285 | 3,325 | 3,285 | 3,325 | 400 | -30 | 99% | 101% | 44% | ▼ | 100% | 98% | 95% | 99% | 120% |
| 20240902 | 3,325 | 3,365 | 3,325 | 3,325 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 96% | 94% | 99% | 120% |
| 20240903 | 3,365 | 3,380 | 3,365 | 3,380 | 1,100 | 55 | 102% | 100% | 275% | ▲ | 102% | 98% | 96% | 100% | 117% |
| 20240904 | 3,270 | 3,355 | 3,240 | 3,325 | 900 | -55 | 98% | 102% | 82% | ▼ | 97% | 95% | 94% | 98% | 112% |
| 20240905 | 3,365 | 3,365 | 3,230 | 3,260 | 1,000 | -65 | 98% | 97% | 111% | ▼▼ | 99% | 97% | 97% | 96% | 110% |
| 20240906 | 3,260 | 3,260 | 3,225 | 3,225 | 600 | -35 | 99% | 99% | 60% | ▼▼▼ | 99% | 99% | 99% | 95% | 108% |
| 20240909 | 3,180 | 3,180 | 3,110 | 3,150 | 900 | -75 | 98% | 99% | 150% | ▼▼▼▼ | 98% | 95% | 96% | 93% | 105% |
| 20240910 | 3,290 | 3,325 | 3,210 | 3,210 | 13,600 | 60 | 102% | 98% | 1511% | ▲ | 98% | 96% | 98% | 95% | 106% |
| 20240911 | 3,200 | 3,200 | 3,125 | 3,125 | 800 | -85 | 97% | 98% | 6% | ▼ | 101% | 99% | 101% | 92% | 101% |
| 20240912 | 3,130 | 3,155 | 3,130 | 3,150 | 800 | 25 | 101% | 101% | 100% | ▲ | 99% | 98% | 100% | 93% | 101% |
| 20240913 | 3,150 | 3,150 | 3,120 | 3,130 | 1,300 | -20 | 99% | 99% | 163% | ▼ | 101% | 101% | 103% | 93% | 100% |
| 20240917 | 3,060 | 3,080 | 3,060 | 3,080 | 1,500 | -50 | 98% | 101% | 115% | ▼▼ | 97% | 101% | 102% | 91% | 100% |
| 20240918 | 3,085 | 3,085 | 3,005 | 3,005 | 1,000 | -75 | 98% | 97% | 67% | ▼▼▼ | 100% | 101% | 102% | 89% | 100% |
| 20240919 | 3,090 | 3,115 | 3,075 | 3,085 | 43,300 | 80 | 103% | 100% | 4330% | ▲ | 100% | 102% | 102% | 91% | 103% |
| 20240920 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 0 | 100% | 100% | 0% | -- | 100% | 102% | 100% | 91% | 103% |
| 20240924 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 5 | 100% | 100% | 50% | ▲ | 102% | 103% | 101% | 91% | 103% |
| 20240925 | 3,060 | 3,110 | 3,060 | 3,110 | 200 | 20 | 101% | 102% | 200% | ▲▲ | 101% | 102% | 99% | 92% | 103% |
| 20240926 | 3,085 | 3,120 | 3,085 | 3,120 | 200 | 10 | 100% | 101% | 100% | ▲▲▲ | 101% | 99% | 98% | 92% | 104% |
| 20240927 | 3,130 | 3,150 | 3,130 | 3,150 | 200 | 30 | 101% | 101% | 100% | ▲▲▲▲ | 99% | 100% | 97% | 93% | 105% |
| 20240930 | 3,115 | 3,115 | 3,050 | 3,095 | 1,000 | -55 | 98% | 99% | 500% | ▼ | 101% | 100% | 95% | 92% | 103% |
| 20241001 | 3,130 | 3,155 | 3,125 | 3,150 | 800 | 55 | 102% | 101% | 80% | ▲ | 100% | 101% | 96% | 93% | 105% |
| 20241002 | 3,110 | 3,110 | 3,100 | 3,100 | 800 | -50 | 98% | 100% | 100% | ▼ | 98% | 98% | 93% | 92% | 103% |
| 20241003 | 3,150 | 3,150 | 3,080 | 3,100 | 1,900 | 0 | 100% | 98% | 238% | -- | 100% | 100% | 95% | 93% | 103% |
| 20241004 | 3,080 | 3,100 | 3,075 | 3,075 | 3,400 | -25 | 99% | 100% | 179% | ▼ | 102% | 99% | 94% | 94% | 102% |
| 20241007 | 3,090 | 3,140 | 3,070 | 3,140 | 5,000 | 65 | 102% | 102% | 147% | ▲ | 100% | 99% | 0% | 97% | 104% |
| 20241008 | 3,085 | 3,085 | 3,075 | 3,080 | 400 | -60 | 98% | 100% | 8% | ▼ | 98% | 97% | 0% | 96% | 102% |
| 20241009 | 3,130 | 3,130 | 3,075 | 3,080 | 14,200 | 0 | 100% | 98% | 3550% | -- | 100% | 97% | 0% | 96% | 102% |
| 20241010 | 3,065 | 3,065 | 3,055 | 3,055 | 700 | -25 | 99% | 100% | 5% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20241011 | 3,050 | 3,055 | 3,030 | 3,055 | 1,200 | 0 | 100% | 100% | 171% | -- | 99% | 96% | 0% | 97% | 102% |
| 20241015 | 3,055 | 3,110 | 3,035 | 3,035 | 4,600 | -20 | 99% | 99% | 383% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241016 | 2,975 | 3,000 | 2,970 | 2,976 | 3,700 | -59 | 98% | 100% | 80% | ▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20241017 | 2,976 | 2,998 | 2,976 | 2,979 | 300 | 3 | 100% | 100% | 8% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 2,958 | 2,958 | 2,929 | 2,930 | 2,100 | -49 | 98% | 99% | 700% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 2,929 | 2,931 | 2,928 | 2,928 | 7,900 | -2 | 100% | 100% | 376% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 2,902 | 2,906 | 2,896 | 2,896 | 1,200 | -32 | 99% | 100% | 15% | ▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 269,400 | 0 | 219,400 | 0 | 50,000 |
| 2024-10-11 | 0 | 267,200 | 0 | 217,600 | 0 | 49,600 |
| 2024-10-04 | 0 | 265,900 | 0 | 216,300 | 0 | 49,600 |
| 2024-09-27 | 0 | 262,500 | 0 | 213,100 | 0 | 49,400 |
| 2024-09-20 | 0 | 262,900 | 0 | 212,800 | 0 | 50,100 |
| 2024-09-13 | 0 | 220,900 | 0 | 171,500 | 0 | 49,400 |
| 2024-09-06 | 0 | 222,000 | 0 | 172,400 | 0 | 49,600 |
| 2024-08-30 | 0 | 223,200 | 0 | 173,300 | 0 | 49,900 |
| 2024-08-23 | 0 | 224,400 | 0 | 173,200 | 0 | 51,200 |
| 2024-08-16 | 0 | 227,200 | 0 | 172,500 | 0 | 54,700 |
| 2024-08-09 | 0 | 243,300 | 0 | 171,700 | 0 | 71,600 |
| 2024-08-02 | 0 | 247,300 | 0 | 173,000 | 0 | 74,300 |
| 2024-07-26 | 0 | 251,200 | 0 | 176,100 | 0 | 75,100 |
| 2024-07-19 | 0 | 253,600 | 0 | 175,600 | 0 | 78,000 |
| 2024-07-12 | 0 | 255,100 | 0 | 174,700 | 0 | 80,400 |
| 2024-07-05 | 0 | 254,600 | 0 | 174,400 | 0 | 80,200 |
| 2024-06-28 | 0 | 252,100 | 0 | 171,900 | 0 | 80,200 |
| 2024-06-21 | 400 | 250,200 | 400 | 171,000 | 0 | 79,200 |
| 2024-06-14 | 400 | 250,000 | 400 | 176,800 | 0 | 73,200 |
| 2024-06-07 | 400 | 249,100 | 400 | 176,900 | 0 | 72,200 |
| 2024-05-31 | 0 | 247,700 | 0 | 177,800 | 0 | 69,900 |
| 2024-05-24 | 0 | 240,300 | 0 | 177,000 | 0 | 63,300 |
| 2024-05-17 | 0 | 236,400 | 0 | 176,400 | 0 | 60,000 |
| 2024-05-10 | 0 | 241,600 | 0 | 180,400 | 0 | 61,200 |
| 2024-05-02 | 0 | 242,500 | 0 | 181,000 | 0 | 61,500 |
| 2024-04-26 | 0 | 242,300 | 0 | 180,900 | 0 | 61,400 |
| 2024-04-19 | 0 | 243,100 | 0 | 179,300 | 0 | 63,800 |
| 2024-04-12 | 0 | 241,200 | 0 | 178,400 | 0 | 62,800 |
| 2024-04-05 | 0 | 240,700 | 0 | 177,000 | 0 | 63,700 |
| 2024-03-29 | 0 | 279,700 | 0 | 217,700 | 0 | 62,000 |
| 2024-03-22 | 0 | 285,500 | 0 | 219,900 | 0 | 65,600 |
| 2024-03-15 | 0 | 273,200 | 0 | 220,800 | 0 | 52,400 |
| 2024-03-08 | 0 | 274,000 | 0 | 222,500 | 0 | 51,500 |
| 2024-03-01 | 0 | 277,100 | 0 | 223,300 | 0 | 53,800 |
| 2024-02-22 | 0 | 276,500 | 0 | 209,800 | 0 | 66,700 |
| 2024-02-16 | 0 | 275,800 | 0 | 209,700 | 0 | 66,100 |
| 2024-02-09 | 0 | 276,600 | 0 | 209,400 | 0 | 67,200 |
| 2024-02-02 | 0 | 274,400 | 0 | 206,900 | 0 | 67,500 |
| 2024-01-26 | 0 | 269,700 | 0 | 205,500 | 0 | 64,200 |
| 2024-01-19 | 0 | 265,100 | 0 | 205,500 | 0 | 59,600 |
| 2024-01-12 | 0 | 260,500 | 0 | 203,200 | 0 | 57,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | ＣＳランバー | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | ＣＳランバー | 連結業績予想の修正に関するお知らせ |
| 20240731 | 15:45 | ＣＳランバー | 組織変更及び人事異動に関するお知らせ |
| 20240730 | 16:30 | ＣＳランバー | （訂正）「2024年5月期決算説明会資料」の一部訂正について |
| 20240724 | 16:00 | ＣＳランバー | 2024年５月期決算説明会資料 |
| 20240716 | 15:00 | ＣＳランバー | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240716 | 15:00 | ＣＳランバー | 剰余金の配当及び剰余金の処分に関するお知らせ |
| 20240716 | 15:00 | ＣＳランバー | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240521 | 15:00 | ＣＳランバー | 人事異動に関するお知らせ |
| 20240521 | 15:00 | ＣＳランバー | 取締役の辞任に関するお知らせ |
| 20240415 | 15:00 | ＣＳランバー | 2024年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | ＣＳランバー | 連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | ＣＳランバー | シンジケートローン契約の締結に関するお知らせ |
| 20240126 | 16:00 | ＣＳランバー | 2024年５月期第２四半期決算説明会資料 |
| 20240115 | 15:00 | ＣＳランバー | 2024年５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 |
|---|---|---|---|
| 7808 | 1 | 株式会社シー・エス・ランバー | 2024-10-23 02:28:18 |
| 7808 | 2 | 法定備置書類の閲覧、謄写等を希望される方はこちらへ | 2024-06-16 05:09:44 |
| 7808 | 2 | 合併公告（PDF形式：92KB） | 2024-06-16 05:09:40 |
| 7808 | 2 | IRに関するお問い合わせ | 株式会社シー・エス・ランバー | 2024-06-15 03:32:07 |
| 7808 | 2 | 免責事項 | 株式会社シー・エス・ランバー | 2024-06-15 03:32:06 |
| 7808 | 2 | ディスクロージャーポリシー | 株式会社シー・エス・ランバー | 2024-06-15 03:32:02 |
| 7808 | 2 | 電子公告 | 株式会社シー・エス・ランバー | 2024-06-15 03:31:59 |
| 7808 | 2 | よくあるご質問 | 株式会社シー・エス・ランバー | 2024-06-15 03:31:55 |
| 7808 | 2 | IRカレンダー | 株式会社シー・エス・ランバー | 2024-06-15 03:31:53 |
| 7808 | 2 | 株式情報 | 株式会社シー・エス・ランバー | 2024-06-15 03:31:50 |