| 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 | 208 | 208 | 204 | 208 | 66,100 | 0 | 100% | 100% | 125% | -- | 100% | 99% | 91% | 89% | 100% |
| 20240726 | 205 | 207 | 204 | 204 | 97,900 | -4 | 98% | 100% | 148% | ▼ | 98% | 99% | 93% | 89% | 100% |
| 20240729 | 201 | 202 | 196 | 196 | 490,100 | -8 | 96% | 98% | 501% | ▼▼ | 101% | 97% | 94% | 87% | 100% |
| 20240730 | 199 | 201 | 195 | 201 | 258,900 | 5 | 103% | 101% | 53% | ▲ | 103% | 88% | 94% | 89% | 103% |
| 20240731 | 198 | 203 | 198 | 203 | 70,400 | 2 | 101% | 103% | 27% | ▲▲ | 98% | 90% | 92% | 91% | 104% |
| 20240801 | 203 | 208 | 197 | 198 | 52,900 | -5 | 98% | 98% | 75% | ▼ | 98% | 92% | 94% | 89% | 101% |
| 20240802 | 198 | 198 | 188 | 194 | 48,200 | -4 | 98% | 98% | 91% | ▼▼ | 92% | 97% | 101% | 87% | 100% |
| 20240805 | 186 | 191 | 168 | 171 | 79,200 | -23 | 88% | 92% | 164% | ▼▼▼ | 103% | 108% | 111% | 78% | 100% |
| 20240806 | 169 | 179 | 169 | 174 | 40,300 | 3 | 102% | 103% | 51% | ▲ | 106% | 106% | 108% | 80% | 102% |
| 20240807 | 173 | 189 | 172 | 183 | 20,500 | 9 | 105% | 106% | 51% | ▲▲ | 99% | 99% | 102% | 84% | 107% |
| 20240808 | 183 | 183 | 179 | 181 | 12,200 | -2 | 99% | 99% | 60% | ▼ | 100% | 102% | 102% | 83% | 106% |
| 20240809 | 179 | 184 | 179 | 179 | 32,100 | -2 | 99% | 100% | 263% | ▼▼ | 101% | 103% | 101% | 83% | 105% |
| 20240813 | 182 | 185 | 180 | 183 | 10,900 | 4 | 102% | 101% | 34% | ▲ | 100% | 103% | 101% | 87% | 107% |
| 20240814 | 182 | 184 | 178 | 182 | 21,200 | -1 | 99% | 100% | 194% | ▼ | 100% | 103% | 102% | 87% | 106% |
| 20240815 | 180 | 183 | 179 | 180 | 5,800 | -2 | 99% | 100% | 27% | ▼▼ | 102% | 104% | 102% | 86% | 105% |
| 20240816 | 180 | 184 | 180 | 183 | 13,600 | 3 | 102% | 102% | 234% | ▲ | 102% | 102% | 100% | 88% | 107% |
| 20240819 | 183 | 189 | 180 | 187 | 26,100 | 4 | 102% | 102% | 192% | ▲▲ | 101% | 101% | 99% | 90% | 109% |
| 20240820 | 184 | 188 | 184 | 186 | 16,900 | -1 | 99% | 101% | 65% | ▼ | 101% | 98% | 99% | 89% | 109% |
| 20240821 | 185 | 189 | 185 | 186 | 13,100 | 0 | 100% | 101% | 78% | -- | 101% | 98% | 98% | 89% | 109% |
| 20240822 | 186 | 188 | 184 | 187 | 15,500 | 1 | 101% | 101% | 118% | ▲ | 99% | 98% | 97% | 90% | 109% |
| 20240823 | 187 | 187 | 183 | 186 | 9,800 | -1 | 99% | 99% | 63% | ▼ | 97% | 98% | 97% | 91% | 109% |
| 20240826 | 186 | 186 | 179 | 181 | 34,700 | -5 | 97% | 97% | 354% | ▼▼ | 100% | 101% | 99% | 89% | 106% |
| 20240827 | 182 | 184 | 181 | 182 | 7,700 | 1 | 101% | 100% | 22% | ▲ | 102% | 102% | 101% | 90% | 106% |
| 20240828 | 180 | 184 | 180 | 183 | 5,400 | 1 | 101% | 102% | 70% | ▲▲ | 101% | 102% | 101% | 90% | 107% |
| 20240829 | 180 | 182 | 180 | 181 | 5,000 | -2 | 99% | 101% | 93% | ▼ | 101% | 101% | 99% | 91% | 106% |
| 20240830 | 182 | 183 | 181 | 183 | 10,300 | 2 | 101% | 101% | 206% | ▲ | 99% | 100% | 97% | 94% | 107% |
| 20240902 | 183 | 183 | 181 | 182 | 16,300 | -1 | 99% | 99% | 158% | ▼ | 101% | 100% | 98% | 97% | 106% |
| 20240903 | 181 | 183 | 180 | 183 | 14,300 | 1 | 101% | 101% | 88% | ▲ | 99% | 99% | 98% | 98% | 105% |
| 20240904 | 181 | 181 | 179 | 179 | 12,500 | -4 | 98% | 99% | 87% | ▼ | 102% | 100% | 99% | 96% | 100% |
| 20240905 | 180 | 183 | 178 | 183 | 16,800 | 4 | 102% | 102% | 134% | ▲ | 99% | 98% | 96% | 98% | 102% |
| 20240906 | 183 | 183 | 180 | 181 | 8,500 | -2 | 99% | 99% | 51% | ▼ | 99% | 101% | 98% | 97% | 101% |
| 20240909 | 180 | 183 | 178 | 178 | 9,400 | -3 | 98% | 99% | 111% | ▼▼ | 99% | 99% | 96% | 95% | 100% |
| 20240910 | 182 | 182 | 179 | 180 | 9,500 | 2 | 101% | 99% | 101% | ▲ | 99% | 98% | 96% | 96% | 101% |
| 20240911 | 181 | 181 | 179 | 180 | 3,800 | 0 | 100% | 99% | 40% | -- | 99% | 98% | 95% | 96% | 101% |
| 20240912 | 182 | 182 | 178 | 180 | 17,400 | 0 | 100% | 99% | 458% | -- | 99% | 97% | 95% | 96% | 101% |
| 20240913 | 183 | 183 | 179 | 181 | 14,900 | 1 | 101% | 99% | 86% | ▲ | 101% | 102% | 98% | 97% | 102% |
| 20240917 | 175 | 179 | 174 | 177 | 41,900 | -4 | 98% | 101% | 281% | ▼ | 99% | 99% | 97% | 95% | 100% |
| 20240918 | 177 | 178 | 176 | 176 | 5,700 | -1 | 99% | 99% | 14% | ▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20240919 | 178 | 178 | 175 | 178 | 18,900 | 2 | 101% | 100% | 332% | ▲ | 101% | 99% | 97% | 95% | 101% |
| 20240920 | 176 | 178 | 176 | 178 | 19,800 | 0 | 100% | 101% | 105% | -- | 100% | 99% | 97% | 96% | 101% |
| 20240924 | 176 | 178 | 175 | 176 | 12,300 | -2 | 99% | 100% | 62% | ▼ | 98% | 97% | 96% | 96% | 100% |
| 20240925 | 179 | 179 | 175 | 176 | 8,800 | 0 | 100% | 98% | 72% | -- | 98% | 98% | 97% | 96% | 100% |
| 20240926 | 176 | 176 | 173 | 173 | 15,900 | -3 | 98% | 98% | 181% | ▼ | 101% | 99% | 99% | 95% | 100% |
| 20240927 | 173 | 175 | 173 | 174 | 10,100 | 1 | 101% | 101% | 64% | ▲ | 101% | 100% | 99% | 95% | 101% |
| 20240930 | 172 | 175 | 172 | 173 | 13,600 | -1 | 99% | 101% | 135% | ▼ | 99% | 98% | 96% | 95% | 100% |
| 20241001 | 175 | 175 | 173 | 173 | 9,800 | 0 | 100% | 99% | 72% | -- | 99% | 99% | 95% | 95% | 100% |
| 20241002 | 173 | 175 | 172 | 172 | 5,300 | -1 | 99% | 99% | 54% | ▼ | 100% | 99% | 96% | 94% | 100% |
| 20241003 | 172 | 173 | 172 | 172 | 20,500 | 0 | 100% | 100% | 387% | -- | 100% | 99% | 95% | 94% | 100% |
| 20241004 | 172 | 173 | 172 | 172 | 15,300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 95% | 94% | 100% |
| 20241007 | 171 | 173 | 171 | 171 | 15,600 | -1 | 99% | 100% | 102% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241008 | 171 | 172 | 171 | 171 | 11,200 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 0% | 94% | 100% |
| 20241009 | 171 | 172 | 171 | 171 | 6,500 | 0 | 100% | 100% | 58% | -- | 100% | 98% | 0% | 94% | 100% |
| 20241010 | 171 | 172 | 171 | 171 | 6,600 | 0 | 100% | 100% | 102% | -- | 99% | 96% | 0% | 94% | 100% |
| 20241011 | 172 | 172 | 171 | 171 | 6,100 | 0 | 100% | 99% | 92% | -- | 101% | 97% | 0% | 94% | 100% |
| 20241015 | 170 | 171 | 170 | 171 | 8,500 | 0 | 100% | 101% | 139% | -- | 99% | 96% | 0% | 94% | 100% |
| 20241016 | 170 | 170 | 168 | 168 | 23,700 | -3 | 98% | 99% | 279% | ▼ | 96% | 96% | 0% | 94% | 100% |
| 20241017 | 168 | 169 | 162 | 162 | 81,500 | -6 | 96% | 96% | 344% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 165 | 166 | 163 | 165 | 21,600 | 3 | 102% | 100% | 27% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241021 | 163 | 165 | 162 | 163 | 27,700 | -2 | 99% | 100% | 128% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20241022 | 162 | 164 | 162 | 162 | 7,000 | -1 | 99% | 100% | 25% | ▼▼ | % | % | % | 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 | 10,900 | 197,900 | 0 | 78,600 | 10,900 | 119,300 |
| 2024-10-11 | 10,700 | 190,200 | 0 | 79,100 | 10,700 | 111,100 |
| 2024-10-04 | 11,600 | 191,000 | 0 | 78,300 | 11,600 | 112,700 |
| 2024-09-27 | 12,100 | 190,700 | 0 | 77,400 | 12,100 | 113,300 |
| 2024-09-20 | 10,800 | 189,100 | 0 | 73,700 | 10,800 | 115,400 |
| 2024-09-13 | 11,000 | 187,600 | 0 | 71,400 | 11,000 | 116,200 |
| 2024-09-06 | 9,300 | 183,300 | 0 | 71,600 | 9,300 | 111,700 |
| 2024-08-30 | 8,600 | 176,700 | 0 | 72,500 | 8,600 | 104,200 |
| 2024-08-23 | 9,700 | 172,600 | 0 | 67,400 | 9,700 | 105,200 |
| 2024-08-16 | 12,400 | 152,800 | 0 | 49,400 | 12,400 | 103,400 |
| 2024-08-09 | 12,000 | 138,500 | 0 | 46,000 | 12,000 | 92,500 |
| 2024-08-02 | 34,500 | 152,000 | 0 | 49,700 | 34,500 | 102,300 |
| 2024-07-26 | 213,000 | 191,000 | 0 | 47,400 | 213,000 | 143,600 |
| 2024-07-19 | 88,700 | 217,800 | 0 | 84,100 | 88,700 | 133,700 |
| 2024-07-12 | 45,500 | 244,600 | 0 | 100,600 | 45,500 | 144,000 |
| 2024-07-05 | 27,500 | 273,400 | 0 | 110,900 | 27,500 | 162,500 |
| 2024-06-28 | 11,700 | 304,400 | 0 | 127,500 | 11,700 | 176,900 |
| 2024-06-21 | 7,800 | 272,600 | 0 | 120,400 | 7,800 | 152,200 |
| 2024-06-14 | 7,600 | 241,100 | 0 | 110,100 | 7,600 | 131,000 |
| 2024-06-07 | 5,300 | 255,600 | 0 | 109,800 | 5,300 | 145,800 |
| 2024-05-31 | 4,700 | 268,100 | 0 | 107,600 | 4,700 | 160,500 |
| 2024-05-24 | 4,800 | 272,100 | 0 | 107,600 | 4,800 | 164,500 |
| 2024-05-17 | 5,400 | 293,600 | 0 | 124,700 | 5,400 | 168,900 |
| 2024-05-10 | 5,300 | 300,000 | 0 | 123,800 | 5,300 | 176,200 |
| 2024-05-02 | 5,000 | 303,200 | 0 | 122,300 | 5,000 | 180,900 |
| 2024-04-26 | 5,000 | 298,100 | 0 | 122,300 | 5,000 | 175,800 |
| 2024-04-19 | 7,800 | 301,700 | 0 | 126,300 | 7,800 | 175,400 |
| 2024-04-12 | 6,200 | 302,500 | 0 | 122,500 | 6,200 | 180,000 |
| 2024-04-05 | 6,300 | 290,900 | 0 | 118,800 | 6,300 | 172,100 |
| 2024-03-29 | 5,700 | 303,300 | 0 | 119,700 | 5,700 | 183,600 |
| 2024-03-22 | 6,300 | 287,600 | 0 | 119,500 | 6,300 | 168,100 |
| 2024-03-15 | 6,500 | 287,400 | 0 | 115,900 | 6,500 | 171,500 |
| 2024-03-08 | 8,000 | 287,600 | 0 | 117,600 | 8,000 | 170,000 |
| 2024-03-01 | 7,900 | 285,600 | 0 | 116,300 | 7,900 | 169,300 |
| 2024-02-22 | 7,900 | 279,000 | 0 | 112,500 | 7,900 | 166,500 |
| 2024-02-16 | 8,500 | 262,100 | 0 | 105,000 | 8,500 | 157,100 |
| 2024-02-09 | 8,300 | 248,400 | 0 | 94,200 | 8,300 | 154,200 |
| 2024-02-02 | 7,800 | 240,900 | 0 | 89,700 | 7,800 | 151,200 |
| 2024-01-26 | 8,000 | 225,000 | 0 | 73,100 | 8,000 | 151,900 |
| 2024-01-19 | 5,900 | 224,400 | 0 | 72,300 | 5,900 | 152,100 |
| 2024-01-12 | 8,000 | 199,600 | 0 | 42,700 | 8,000 | 156,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:04 | クロスフォー | 役員報酬の減額に関するお知らせ |
| 20240918 | 15:04 | クロスフォー | 海外子会社設立（タイ）に関するお知らせ |
| 20240918 | 15:04 | クロスフォー | 海外子会社設立（インド）に関するお知らせ |
| 20240913 | 16:04 | クロスフォー | 2024年7月期 通期連結業績予想と実績値の差異に関するお知らせ |
| 20240913 | 16:04 | クロスフォー | 2024年7月期 決算短信〔日本基準〕(連結) |
| 20240913 | 16:04 | クロスフォー | 第5回新株予約権の放棄に伴う特別利益の計上に関するお知らせ |
| 20240913 | 16:04 | クロスフォー | 中期経営計画の取り下げに関するお知らせ |
| 20240614 | 15:04 | クロスフォー | 2024年７月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240614 | 15:04 | クロスフォー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240614 | 15:04 | クロスフォー | 株主優待制度の拡充に関するお知らせ |
| 20240315 | 15:04 | クロスフォー | 2024年７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 |
|---|---|---|---|
| 7810 | 1 | クロスフォー - ジュエリー、ネックレス、ピアス、ブレスレットの製造販売 | 2024-10-23 02:28:24 |
| 7810 | 2 | IRニュース｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:10 |
| 7810 | 2 | IRニュース｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:09 |
| 7810 | 2 | 免責事項｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:06 |
| 7810 | 2 | ディスクロージャーポリシー｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:05 |
| 7810 | 2 | 電子公告｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:04 |
| 7810 | 2 | FAQ｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:03 |
| 7810 | 2 | IRカレンダー｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:02 |
| 7810 | 2 | 株主優待｜株式情報｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:00 |
| 7810 | 2 | 株主メモ｜株式情報｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:21:59 |