| 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 | 1,451 | 1,465 | 1,450 | 1,455 | 27,100 | 9 | 101% | 100% | 411% | ▲ | 101% | 108% | 111% | 92% | 102% |
| 20240925 | 1,455 | 1,500 | 1,455 | 1,475 | 4,200 | 20 | 101% | 101% | 15% | ▲▲ | 102% | 107% | 110% | 94% | 103% |
| 20240926 | 1,475 | 1,505 | 1,475 | 1,505 | 13,700 | 30 | 102% | 102% | 326% | ▲▲▲ | 100% | 107% | 106% | 96% | 105% |
| 20240927 | 1,524 | 1,528 | 1,509 | 1,528 | 5,000 | 23 | 102% | 100% | 36% | ▲▲▲▲ | 101% | 107% | 107% | 97% | 107% |
| 20240930 | 1,513 | 1,523 | 1,509 | 1,523 | 2,000 | -5 | 100% | 101% | 40% | ▼ | 101% | 104% | 105% | 97% | 107% |
| 20241001 | 1,548 | 1,579 | 1,548 | 1,566 | 9,200 | 43 | 103% | 101% | 460% | ▲ | 101% | 103% | 104% | 99% | 110% |
| 20241002 | 1,570 | 1,604 | 1,570 | 1,579 | 10,600 | 13 | 101% | 101% | 115% | ▲▲ | 102% | 99% | 101% | 100% | 110% |
| 20241003 | 1,601 | 1,626 | 1,601 | 1,626 | 6,000 | 47 | 103% | 102% | 57% | ▲▲▲ | 97% | 97% | 99% | 100% | 114% |
| 20241004 | 1,641 | 1,641 | 1,598 | 1,598 | 2,600 | -28 | 98% | 97% | 43% | ▼ | 100% | 99% | 101% | 98% | 112% |
| 20241007 | 1,610 | 1,617 | 1,604 | 1,613 | 2,200 | 15 | 101% | 100% | 85% | ▲ | 96% | 100% | 101% | 99% | 113% |
| 20241008 | 1,610 | 1,610 | 1,551 | 1,552 | 4,400 | -61 | 96% | 96% | 200% | ▼ | 101% | 102% | 103% | 95% | 109% |
| 20241009 | 1,572 | 1,588 | 1,560 | 1,580 | 1,000 | 28 | 102% | 101% | 23% | ▲ | 99% | 101% | 102% | 97% | 111% |
| 20241010 | 1,599 | 1,600 | 1,585 | 1,585 | 2,900 | 5 | 100% | 99% | 290% | ▲▲ | 101% | 101% | 102% | 97% | 111% |
| 20241011 | 1,587 | 1,600 | 1,587 | 1,600 | 3,400 | 15 | 101% | 101% | 117% | ▲▲▲ | 100% | 101% | 101% | 98% | 112% |
| 20241015 | 1,605 | 1,610 | 1,587 | 1,608 | 3,500 | 8 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 101% | 101% | 99% | 113% |
| 20241016 | 1,604 | 1,604 | 1,599 | 1,599 | 52,500 | -9 | 99% | 100% | 1500% | ▼ | 101% | 101% | 102% | 98% | 112% |
| 20241017 | 1,599 | 1,610 | 1,599 | 1,610 | 1,100 | 11 | 101% | 101% | 2% | ▲ | 99% | 100% | 101% | 99% | 113% |
| 20241018 | 1,610 | 1,610 | 1,597 | 1,597 | 1,800 | -13 | 99% | 99% | 164% | ▼ | 101% | 100% | 101% | 98% | 110% |
| 20241021 | 1,609 | 1,624 | 1,607 | 1,621 | 2,600 | 24 | 102% | 101% | 144% | ▲ | 100% | 100% | 100% | 100% | 112% |
| 20241022 | 1,621 | 1,625 | 1,609 | 1,613 | 3,900 | -8 | 100% | 100% | 150% | ▼ | 100% | 101% | 100% | 99% | 111% |
| 20241023 | 1,613 | 1,613 | 1,606 | 1,611 | 1,300 | -2 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 101% | 99% | 109% |
| 20241024 | 1,611 | 1,615 | 1,605 | 1,615 | 3,900 | 4 | 100% | 100% | 300% | ▲ | 100% | 101% | 99% | 99% | 107% |
| 20241025 | 1,615 | 1,615 | 1,591 | 1,614 | 2,300 | -1 | 100% | 100% | 59% | ▼ | 98% | 98% | 96% | 99% | 106% |
| 20241028 | 1,650 | 1,650 | 1,619 | 1,622 | 19,000 | 8 | 100% | 98% | 826% | ▲ | 99% | 99% | 96% | 100% | 107% |
| 20241029 | 1,642 | 1,642 | 1,625 | 1,625 | 900 | 3 | 100% | 99% | 5% | ▲▲ | 98% | 98% | 95% | 100% | 105% |
| 20241030 | 1,628 | 1,638 | 1,600 | 1,601 | 1,800 | -24 | 99% | 98% | 200% | ▼ | 101% | 101% | 94% | 98% | 103% |
| 20241031 | 1,610 | 1,625 | 1,606 | 1,624 | 900 | 23 | 101% | 101% | 50% | ▲ | 101% | 100% | 95% | 100% | 105% |
| 20241101 | 1,612 | 1,623 | 1,608 | 1,623 | 1,500 | -1 | 100% | 101% | 167% | ▼ | 98% | 100% | 94% | 100% | 105% |
| 20241105 | 1,624 | 1,624 | 1,593 | 1,594 | 2,200 | -29 | 98% | 98% | 147% | ▼▼ | 100% | 100% | 95% | 98% | 103% |
| 20241106 | 1,598 | 1,600 | 1,598 | 1,600 | 200 | 6 | 100% | 100% | 9% | ▲ | 100% | 98% | 94% | 98% | 103% |
| 20241107 | 1,618 | 1,620 | 1,618 | 1,620 | 600 | 20 | 101% | 100% | 300% | ▲▲ | 100% | 97% | 94% | 100% | 103% |
| 20241108 | 1,619 | 1,620 | 1,593 | 1,620 | 1,700 | 0 | 100% | 100% | 283% | -- | 98% | 96% | 94% | 100% | 102% |
| 20241111 | 1,620 | 1,620 | 1,590 | 1,590 | 1,300 | -30 | 98% | 98% | 76% | ▼ | 100% | 96% | 96% | 98% | 100% |
| 20241112 | 1,590 | 1,592 | 1,580 | 1,592 | 2,300 | 2 | 100% | 100% | 177% | ▲ | 100% | 96% | 97% | 98% | 100% |
| 20241113 | 1,572 | 1,572 | 1,570 | 1,570 | 500 | -22 | 99% | 100% | 22% | ▼ | 98% | 95% | 97% | 97% | 100% |
| 20241114 | 1,585 | 1,585 | 1,551 | 1,551 | 2,100 | -19 | 99% | 98% | 420% | ▼▼ | 101% | 100% | 102% | 95% | 100% |
| 20241115 | 1,502 | 1,520 | 1,486 | 1,520 | 12,200 | -31 | 98% | 101% | 581% | ▼▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241118 | 1,501 | 1,503 | 1,501 | 1,503 | 1,800 | -17 | 99% | 100% | 15% | ▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241119 | 1,501 | 1,502 | 1,496 | 1,500 | 5,000 | -3 | 100% | 100% | 278% | ▼▼▼▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20241120 | 1,500 | 1,507 | 1,500 | 1,501 | 1,500 | 1 | 100% | 100% | 30% | ▲ | 100% | 100% | 102% | 92% | 100% |
| 20241121 | 1,501 | 1,504 | 1,497 | 1,504 | 1,600 | 3 | 100% | 100% | 107% | ▲▲ | 101% | 101% | 102% | 93% | 100% |
| 20241122 | 1,504 | 1,519 | 1,504 | 1,512 | 3,200 | 8 | 101% | 101% | 200% | ▲▲▲ | 99% | 101% | 102% | 93% | 101% |
| 20241125 | 1,512 | 1,516 | 1,493 | 1,497 | 6,300 | -15 | 99% | 99% | 197% | ▼ | 100% | 102% | 103% | 92% | 100% |
| 20241126 | 1,499 | 1,500 | 1,484 | 1,499 | 3,900 | 2 | 100% | 100% | 62% | ▲ | 100% | 101% | 102% | 92% | 100% |
| 20241127 | 1,512 | 1,512 | 1,497 | 1,505 | 3,000 | 6 | 100% | 100% | 77% | ▲▲ | 101% | 101% | 102% | 93% | 101% |
| 20241128 | 1,504 | 1,514 | 1,500 | 1,514 | 3,100 | 9 | 101% | 101% | 103% | ▲▲▲ | 100% | 100% | 102% | 93% | 101% |
| 20241129 | 1,517 | 1,528 | 1,517 | 1,524 | 2,300 | 10 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 100% | 101% | 94% | 102% |
| 20241202 | 1,527 | 1,527 | 1,510 | 1,520 | 3,700 | -4 | 100% | 100% | 161% | ▼ | 100% | 100% | 101% | 94% | 102% |
| 20241203 | 1,524 | 1,524 | 1,515 | 1,524 | 2,400 | 4 | 100% | 100% | 65% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20241204 | 1,512 | 1,520 | 1,512 | 1,516 | 3,200 | -8 | 99% | 100% | 133% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20241205 | 1,516 | 1,524 | 1,516 | 1,523 | 1,600 | 7 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20241206 | 1,523 | 1,524 | 1,518 | 1,524 | 2,500 | 1 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20241209 | 1,528 | 1,529 | 1,526 | 1,529 | 1,300 | 5 | 100% | 100% | 52% | ▲▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20241210 | 1,530 | 1,541 | 1,519 | 1,530 | 5,700 | 1 | 100% | 100% | 438% | ▲▲▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241211 | 1,528 | 1,532 | 1,518 | 1,523 | 4,100 | -7 | 100% | 100% | 72% | ▼ | 98% | 100% | 0% | 98% | 102% |
| 20241212 | 1,538 | 1,538 | 1,504 | 1,504 | 2,600 | -19 | 99% | 98% | 63% | ▼▼ | 101% | 102% | 0% | 98% | 100% |
| 20241213 | 1,510 | 1,524 | 1,510 | 1,524 | 4,500 | 20 | 101% | 101% | 173% | ▲ | 101% | 101% | 0% | 100% | 102% |
| 20241216 | 1,524 | 1,533 | 1,520 | 1,533 | 2,500 | 9 | 101% | 101% | 56% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241217 | 1,530 | 1,530 | 1,515 | 1,528 | 3,600 | -5 | 100% | 100% | 144% | ▼ | 101% | 0% | 0% | 100% | 102% |
| 20241218 | 1,523 | 1,537 | 1,523 | 1,537 | 1,200 | 9 | 101% | 101% | 33% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 1,528 | 1,535 | 1,527 | 1,533 | 1,300 | -4 | 100% | 100% | 108% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20241220 | 1,537 | 1,549 | 1,535 | 1,541 | 4,000 | 8 | 101% | 100% | 308% | ▲ | % | % | % | 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 | 500 | 40,500 | 0 | 26,000 | 500 | 14,500 |
| 2024-12-06 | 300 | 42,000 | 0 | 27,800 | 300 | 14,200 |
| 2024-11-29 | 300 | 91,400 | 0 | 28,100 | 300 | 63,300 |
| 2024-11-22 | 800 | 92,700 | 0 | 28,800 | 800 | 63,900 |
| 2024-11-15 | 100 | 94,800 | 0 | 28,900 | 100 | 65,900 |
| 2024-11-08 | 200 | 93,400 | 0 | 28,600 | 200 | 64,800 |
| 2024-11-01 | 600 | 93,500 | 0 | 27,800 | 600 | 65,700 |
| 2024-10-25 | 200 | 95,500 | 0 | 28,700 | 200 | 66,800 |
| 2024-10-18 | 200 | 98,700 | 0 | 31,700 | 200 | 67,000 |
| 2024-10-11 | 300 | 54,100 | 0 | 36,600 | 300 | 17,500 |
| 2024-10-04 | 300 | 55,000 | 0 | 38,700 | 300 | 16,300 |
| 2024-09-27 | 200 | 65,500 | 0 | 44,600 | 200 | 20,900 |
| 2024-09-20 | 200 | 79,200 | 0 | 46,800 | 200 | 32,400 |
| 2024-09-13 | 800 | 79,200 | 0 | 45,000 | 800 | 34,200 |
| 2024-09-06 | 800 | 59,400 | 0 | 40,000 | 800 | 19,400 |
| 2024-08-30 | 1,400 | 55,000 | 0 | 39,000 | 1,400 | 16,000 |
| 2024-08-23 | 900 | 63,300 | 0 | 40,300 | 900 | 23,000 |
| 2024-08-16 | 500 | 48,200 | 0 | 29,200 | 500 | 19,000 |
| 2024-08-09 | 200 | 40,600 | 0 | 26,900 | 200 | 13,700 |
| 2024-08-02 | 400 | 43,500 | 0 | 27,200 | 400 | 16,300 |
| 2024-07-26 | 700 | 43,200 | 0 | 26,800 | 700 | 16,400 |
| 2024-07-19 | 900 | 37,700 | 0 | 24,800 | 900 | 12,900 |
| 2024-07-12 | 900 | 37,200 | 0 | 25,100 | 900 | 12,100 |
| 2024-07-05 | 800 | 37,000 | 0 | 25,300 | 800 | 11,700 |
| 2024-06-28 | 700 | 47,800 | 0 | 35,600 | 700 | 12,200 |
| 2024-06-21 | 400 | 49,400 | 0 | 38,800 | 400 | 10,600 |
| 2024-06-14 | 200 | 95,100 | 0 | 86,100 | 200 | 9,000 |
| 2024-06-07 | 0 | 96,200 | 0 | 85,900 | 0 | 10,300 |
| 2024-05-31 | 200 | 98,900 | 0 | 85,000 | 200 | 13,900 |
| 2024-05-24 | 300 | 104,500 | 0 | 90,900 | 300 | 13,600 |
| 2024-05-17 | 0 | 104,800 | 0 | 90,600 | 0 | 14,200 |
| 2024-05-10 | 200 | 102,200 | 0 | 89,900 | 200 | 12,300 |
| 2024-05-02 | 0 | 101,800 | 0 | 90,000 | 0 | 11,800 |
| 2024-04-26 | 0 | 101,900 | 0 | 90,000 | 0 | 11,900 |
| 2024-04-19 | 0 | 99,400 | 0 | 87,500 | 0 | 11,900 |
| 2024-04-12 | 0 | 100,100 | 0 | 87,600 | 0 | 12,500 |
| 2024-04-05 | 400 | 99,900 | 0 | 87,600 | 400 | 12,300 |
| 2024-03-29 | 300 | 98,300 | 0 | 87,100 | 300 | 11,200 |
| 2024-03-22 | 200 | 104,600 | 0 | 95,200 | 200 | 9,400 |
| 2024-03-15 | 0 | 104,100 | 0 | 94,300 | 0 | 9,800 |
| 2024-03-08 | 200 | 104,500 | 0 | 94,600 | 200 | 9,900 |
| 2024-03-01 | 200 | 103,400 | 0 | 94,700 | 200 | 8,700 |
| 2024-02-22 | 400 | 101,400 | 0 | 94,400 | 400 | 7,000 |
| 2024-02-16 | 100 | 96,200 | 0 | 85,800 | 100 | 10,400 |
| 2024-02-09 | 100 | 87,400 | 0 | 79,700 | 100 | 7,700 |
| 2024-02-02 | 200 | 87,500 | 0 | 79,700 | 200 | 7,800 |
| 2024-01-26 | 300 | 88,000 | 0 | 79,800 | 300 | 8,200 |
| 2024-01-19 | 100 | 81,100 | 0 | 73,100 | 100 | 8,000 |
| 2024-01-12 | 200 | 81,400 | 0 | 73,100 | 200 | 8,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:31 | クレステック | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:31 | クレステック | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240930 | 15:01 | クレステック | 連結子会社からの配当金受領に関するお知らせ |
| 20240830 | 17:01 | クレステック | 新中期経営計画策定のお知らせ |
| 20240822 | 17:01 | クレステック | 連結子会社からの配当金受領に関するお知らせ |
| 20240814 | 15:01 | クレステック | 販売費及び一般管理費、営業外収益、特別利益の計上、並びに個別業績の前期実績値との差異に関するお知らせ |
| 20240814 | 15:01 | クレステック | 剰余金の配当に関するお知らせ |
| 20240814 | 15:01 | クレステック | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:01 | クレステック | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240430 | 15:01 | クレステック | 代表取締役の異動及び執行役員制度の変更に関するお知らせ |
| 20240214 | 15:01 | クレステック | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:01 | クレステック | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7812 | 1 | 取扱説明書・マニュアルの制作を依頼するなら株式会社クレステック | 2024-12-21 12:26:33 |
| 7812 | 2 | IRお問い合わせ | 株式会社クレステック | 2024-06-14 14:41:51 |
| 7812 | 2 | 電子公告 | 株式会社クレステック | 2024-06-14 14:41:50 |
| 7812 | 2 | 免責事項 | 株式会社クレステック | 2024-06-14 14:41:49 |
| 7812 | 2 | よくあるご質問 | 株式会社クレステック | 2024-06-14 14:41:47 |
| 7812 | 2 | IR NEWS｜株式会社クレステック | 2024-06-14 14:41:46 |
| 7812 | 2 | ●ページタイトル●｜●カテゴリタイトル●｜●サイトタイトル● | 2024-06-14 14:41:45 |
| 7812 | 2 | 経営計画｜株式会社クレステック | 2024-06-14 14:41:44 |
| 7812 | 2 | 株式情報 | 株式会社クレステック | 2024-06-14 14:41:43 |
| 7812 | 2 | IRカレンダー | 株式会社クレステック | 2024-06-14 14:41:42 |