| 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 | 1,826 | 1,906 | 1,766 | 1,880 | 2,186,100 | 374 | 125% | 103% | 990% | ▲ | 102% | 96% | 97% | 100% | 140% |
| 20240726 | 1,800 | 1,917 | 1,768 | 1,838 | 815,000 | -42 | 98% | 102% | 37% | ▼ | 102% | 88% | 100% | 98% | 137% |
| 20240729 | 1,830 | 1,870 | 1,795 | 1,870 | 294,500 | 32 | 102% | 102% | 36% | ▲ | 95% | 78% | 100% | 99% | 139% |
| 20240730 | 1,868 | 1,897 | 1,751 | 1,776 | 275,100 | -94 | 95% | 95% | 93% | ▼ | 99% | 85% | 108% | 94% | 128% |
| 20240731 | 1,738 | 1,751 | 1,637 | 1,724 | 350,300 | -52 | 97% | 99% | 127% | ▼ | 95% | 87% | 111% | 92% | 125% |
| 20240801 | 1,685 | 1,691 | 1,608 | 1,608 | 212,500 | -116 | 93% | 95% | 61% | ▼ | 94% | 93% | 120% | 86% | 116% |
| 20240802 | 1,558 | 1,579 | 1,460 | 1,460 | 246,200 | -148 | 91% | 94% | 116% | ▼ | 89% | 101% | 131% | 78% | 106% |
| 20240805 | 1,430 | 1,440 | 1,229 | 1,276 | 390,800 | -184 | 87% | 89% | 159% | ▼ | 108% | 111% | 137% | 68% | 100% |
| 20240806 | 1,366 | 1,516 | 1,366 | 1,474 | 236,700 | 198 | 116% | 108% | 61% | ▲ | 100% | 105% | 130% | 78% | 116% |
| 20240807 | 1,444 | 1,517 | 1,425 | 1,449 | 191,800 | -25 | 98% | 100% | 81% | ▼ | 99% | 105% | 132% | 77% | 114% |
| 20240808 | 1,419 | 1,458 | 1,390 | 1,402 | 126,500 | -47 | 97% | 99% | 66% | ▼ | 101% | 109% | 131% | 75% | 110% |
| 20240809 | 1,430 | 1,498 | 1,404 | 1,451 | 119,000 | 49 | 103% | 101% | 94% | ▲ | 104% | 112% | 128% | 77% | 114% |
| 20240813 | 1,461 | 1,532 | 1,452 | 1,515 | 82,600 | 64 | 104% | 104% | 69% | ▲▲ | 95% | 109% | 118% | 81% | 119% |
| 20240814 | 1,550 | 1,550 | 1,461 | 1,477 | 118,900 | -38 | 97% | 95% | 144% | ▼ | 99% | 113% | 120% | 79% | 116% |
| 20240815 | 1,507 | 1,520 | 1,464 | 1,496 | 141,400 | 19 | 101% | 99% | 119% | ▲ | 102% | 114% | 119% | 80% | 117% |
| 20240816 | 1,525 | 1,585 | 1,520 | 1,562 | 134,800 | 66 | 104% | 102% | 95% | ▲▲ | 105% | 113% | 116% | 83% | 122% |
| 20240819 | 1,550 | 1,677 | 1,541 | 1,632 | 140,600 | 70 | 104% | 105% | 104% | ▲▲▲ | 103% | 112% | 103% | 87% | 128% |
| 20240820 | 1,637 | 1,713 | 1,637 | 1,688 | 94,400 | 56 | 103% | 103% | 67% | ▲▲▲▲ | 103% | 112% | 100% | 90% | 132% |
| 20240821 | 1,665 | 1,716 | 1,620 | 1,709 | 77,600 | 21 | 101% | 103% | 82% | ▲▲▲▲▲ | 101% | 108% | 97% | 91% | 134% |
| 20240822 | 1,725 | 1,748 | 1,685 | 1,742 | 99,200 | 33 | 102% | 101% | 128% | ▲▲▲▲▲▲ | 99% | 104% | 94% | 93% | 137% |
| 20240823 | 1,771 | 1,774 | 1,724 | 1,748 | 65,700 | 6 | 100% | 99% | 66% | ▲▲▲▲▲▲▲ | 105% | 104% | 92% | 93% | 137% |
| 20240826 | 1,747 | 1,852 | 1,746 | 1,826 | 83,200 | 78 | 104% | 105% | 127% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 85% | 98% | 143% |
| 20240827 | 1,866 | 1,884 | 1,814 | 1,871 | 94,600 | 45 | 102% | 100% | 114% | ▲▲▲▲▲▲▲▲▲ | 100% | 98% | 87% | 100% | 147% |
| 20240828 | 1,841 | 1,850 | 1,813 | 1,833 | 72,900 | -38 | 98% | 100% | 77% | ▼ | 100% | 94% | 92% | 98% | 144% |
| 20240829 | 1,793 | 1,846 | 1,777 | 1,801 | 83,600 | -32 | 98% | 100% | 115% | ▼▼ | 102% | 94% | 92% | 96% | 141% |
| 20240830 | 1,779 | 1,840 | 1,776 | 1,811 | 65,900 | 10 | 101% | 102% | 79% | ▲ | 97% | 90% | 89% | 97% | 142% |
| 20240902 | 1,845 | 1,848 | 1,726 | 1,797 | 131,800 | -14 | 99% | 97% | 200% | ▼ | 98% | 97% | 96% | 96% | 141% |
| 20240903 | 1,717 | 1,819 | 1,672 | 1,684 | 228,200 | -113 | 94% | 98% | 173% | ▼▼ | 97% | 95% | 98% | 90% | 120% |
| 20240904 | 1,680 | 1,744 | 1,617 | 1,628 | 179,200 | -56 | 97% | 97% | 79% | ▼▼▼ | 103% | 99% | 102% | 87% | 116% |
| 20240905 | 1,617 | 1,717 | 1,584 | 1,668 | 240,500 | 40 | 102% | 103% | 134% | ▲ | 99% | 93% | 102% | 89% | 119% |
| 20240906 | 1,672 | 1,710 | 1,636 | 1,660 | 45,100 | -8 | 100% | 99% | 19% | ▼ | 101% | 98% | 108% | 89% | 114% |
| 20240909 | 1,582 | 1,649 | 1,571 | 1,599 | 65,700 | -61 | 96% | 101% | 146% | ▼▼ | 98% | 94% | 105% | 85% | 108% |
| 20240910 | 1,625 | 1,628 | 1,571 | 1,593 | 38,500 | -6 | 100% | 98% | 59% | ▼▼▼ | 94% | 93% | 107% | 85% | 108% |
| 20240911 | 1,591 | 1,599 | 1,474 | 1,489 | 71,600 | -104 | 93% | 94% | 186% | ▼▼▼▼ | 101% | 96% | 112% | 80% | 100% |
| 20240912 | 1,530 | 1,590 | 1,530 | 1,551 | 35,400 | 62 | 104% | 101% | 49% | ▲ | 99% | 100% | 111% | 83% | 104% |
| 20240913 | 1,542 | 1,563 | 1,513 | 1,526 | 43,000 | -25 | 98% | 99% | 121% | ▼ | 94% | 100% | 111% | 82% | 102% |
| 20240917 | 1,542 | 1,543 | 1,447 | 1,453 | 50,400 | -73 | 95% | 94% | 117% | ▼▼ | 99% | 103% | 115% | 78% | 100% |
| 20240918 | 1,483 | 1,547 | 1,452 | 1,475 | 100,700 | 22 | 102% | 99% | 200% | ▲ | 98% | 110% | 117% | 79% | 102% |
| 20240919 | 1,461 | 1,470 | 1,412 | 1,438 | 171,100 | -37 | 97% | 98% | 170% | ▼ | 105% | 111% | 115% | 77% | 100% |
| 20240920 | 1,480 | 1,550 | 1,454 | 1,547 | 89,400 | 109 | 108% | 105% | 52% | ▲ | 96% | 106% | 110% | 83% | 108% |
| 20240924 | 1,547 | 1,547 | 1,466 | 1,483 | 118,700 | -64 | 96% | 96% | 133% | ▼ | 103% | 105% | 115% | 79% | 103% |
| 20240925 | 1,483 | 1,551 | 1,468 | 1,532 | 72,700 | 49 | 103% | 103% | 61% | ▲ | 100% | 97% | 105% | 82% | 107% |
| 20240926 | 1,599 | 1,626 | 1,552 | 1,601 | 166,000 | 69 | 105% | 100% | 228% | ▲▲ | 102% | 103% | 104% | 87% | 111% |
| 20240927 | 1,602 | 1,650 | 1,576 | 1,642 | 92,100 | 41 | 103% | 102% | 55% | ▲▲▲ | 97% | 103% | 105% | 91% | 114% |
| 20240930 | 1,596 | 1,622 | 1,541 | 1,555 | 128,600 | -87 | 95% | 97% | 140% | ▼ | 99% | 109% | 107% | 86% | 108% |
| 20241001 | 1,568 | 1,583 | 1,530 | 1,557 | 76,600 | 2 | 100% | 99% | 60% | ▲ | 97% | 109% | 107% | 87% | 108% |
| 20241002 | 1,570 | 1,570 | 1,510 | 1,522 | 73,000 | -35 | 98% | 97% | 95% | ▼ | 106% | 110% | 108% | 90% | 106% |
| 20241003 | 1,548 | 1,657 | 1,545 | 1,645 | 113,800 | 123 | 108% | 106% | 156% | ▲ | 101% | 105% | 104% | 99% | 114% |
| 20241004 | 1,615 | 1,688 | 1,613 | 1,633 | 105,600 | -12 | 99% | 101% | 93% | ▼ | 101% | 96% | 93% | 98% | 114% |
| 20241007 | 1,694 | 1,721 | 1,666 | 1,709 | 128,200 | 76 | 105% | 101% | 121% | ▲ | 99% | 99% | 0% | 100% | 119% |
| 20241008 | 1,669 | 1,690 | 1,635 | 1,645 | 82,400 | -64 | 96% | 99% | 64% | ▼ | 102% | 99% | 0% | 96% | 114% |
| 20241009 | 1,668 | 1,727 | 1,664 | 1,700 | 88,200 | 55 | 103% | 102% | 107% | ▲ | 96% | 94% | 0% | 99% | 118% |
| 20241010 | 1,701 | 1,708 | 1,616 | 1,633 | 94,200 | -67 | 96% | 96% | 107% | ▼ | 101% | 99% | 0% | 96% | 114% |
| 20241011 | 1,613 | 1,630 | 1,589 | 1,622 | 62,200 | -11 | 99% | 101% | 66% | ▼▼ | 101% | 103% | 0% | 95% | 113% |
| 20241015 | 1,632 | 1,655 | 1,599 | 1,644 | 49,700 | 22 | 101% | 101% | 80% | ▲ | 98% | 103% | 0% | 96% | 114% |
| 20241016 | 1,617 | 1,626 | 1,581 | 1,591 | 75,400 | -53 | 97% | 98% | 152% | ▼ | 100% | 99% | 0% | 93% | 111% |
| 20241017 | 1,590 | 1,605 | 1,567 | 1,590 | 103,400 | -1 | 100% | 100% | 137% | ▼▼ | 98% | 0% | 0% | 93% | 111% |
| 20241018 | 1,590 | 1,623 | 1,551 | 1,552 | 120,700 | -38 | 98% | 98% | 117% | ▼▼▼ | 108% | 0% | 0% | 91% | 108% |
| 20241021 | 1,552 | 1,692 | 1,552 | 1,673 | 134,000 | 121 | 108% | 108% | 111% | ▲ | 96% | 0% | 0% | 98% | 113% |
| 20241022 | 1,643 | 1,643 | 1,575 | 1,581 | 131,100 | -92 | 95% | 96% | 98% | ▼ | % | % | % | 93% | 107% |
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 | 62,000 | 356,200 | 0 | 256,600 | 62,000 | 99,600 |
| 2024-10-11 | 64,400 | 351,400 | 0 | 253,500 | 64,400 | 97,900 |
| 2024-10-04 | 68,000 | 347,800 | 0 | 249,000 | 68,000 | 98,800 |
| 2024-09-27 | 60,000 | 335,600 | 0 | 238,500 | 60,000 | 97,100 |
| 2024-09-20 | 61,900 | 294,100 | 0 | 221,800 | 61,900 | 72,300 |
| 2024-09-13 | 57,800 | 275,200 | 0 | 207,000 | 57,800 | 68,200 |
| 2024-09-06 | 66,000 | 273,900 | 0 | 205,800 | 66,000 | 68,100 |
| 2024-08-30 | 57,300 | 192,100 | 0 | 129,200 | 57,300 | 62,900 |
| 2024-08-23 | 59,800 | 213,400 | 0 | 140,100 | 59,800 | 73,300 |
| 2024-08-16 | 57,900 | 209,700 | 0 | 119,300 | 57,900 | 90,400 |
| 2024-08-09 | 55,600 | 195,300 | 0 | 112,100 | 55,600 | 83,200 |
| 2024-08-02 | 58,500 | 244,200 | 0 | 158,000 | 58,500 | 86,200 |
| 2024-07-26 | 184,200 | 235,500 | 300 | 124,600 | 183,900 | 110,900 |
| 2024-07-19 | 58,800 | 274,900 | 0 | 165,400 | 58,800 | 109,500 |
| 2024-07-12 | 61,200 | 259,900 | 0 | 148,100 | 61,200 | 111,800 |
| 2024-07-05 | 62,200 | 294,200 | 0 | 149,800 | 62,200 | 144,400 |
| 2024-06-28 | 64,500 | 322,800 | 0 | 183,000 | 64,500 | 139,800 |
| 2024-06-21 | 55,800 | 306,400 | 0 | 169,300 | 55,800 | 137,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 145,200 | 0.48% | ▼ | -8,600 | 1,668 | 1,727 | 1,664 | 1,700 | 88,200 |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,800 | 0.51% | ▲ | 1,530 | 1,590 | 1,530 | 1,551 | 35,400 | |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 147,900 | 0.49% | ▼ | -10,500 | 1,538 | 1,680 | 1,531 | 1,659 | 127,600 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 158,400 | 0.52% | ▲ | 13,700 | 1,770 | 1,868 | 1,758 | 1,801 | 207,400 |
| 2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 144,700 | 0.48% | ▼ | -31,800 | 1,523 | 1,670 | 1,494 | 1,635 | 174,100 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 176,500 | 0.58% | ▼ | -5,600 | 1,556 | 1,605 | 1,538 | 1,553 | 219,000 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 182,100 | 0.60% | ▲ | 3,300 | 1,791 | 1,792 | 1,712 | 1,733 | 204,300 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 178,800 | 0.59% | ▼ | -1,400 | 2,234 | 2,328 | 2,215 | 2,328 | 48,600 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 136,846 | 0.45% | ▼ | -39,600 | 2,347 | 2,347 | 2,281 | 2,314 | 37,800 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 176,446 | 0.58% | ▼ | -16,200 | 2,464 | 2,526 | 2,408 | 2,474 | 60,500 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 180,200 | 0.60% | ▲ | 3,500 | 2,559 | 2,618 | 2,427 | 2,427 | 53,300 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 192,646 | 0.64% | ▲ | 13,200 | 2,653 | 2,710 | 2,600 | 2,665 | 54,500 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 179,446 | 0.59% | ▼ | -20,600 | 2,647 | 2,730 | 2,647 | 2,650 | 31,500 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 176,700 | 0.58% | ▼ | -26,000 | 2,655 | 2,726 | 2,640 | 2,660 | 48,500 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 200,046 | 0.66% | ▼ | -38,600 | 2,590 | 2,681 | 2,585 | 2,622 | 91,100 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 238,646 | 0.79% | ▼ | -8,054 | 2,632 | 2,813 | 2,632 | 2,742 | 68,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:36 | Ｇ－シーユーシー | 株式会社ノアコンツェルの株式の取得（連結子会社化）に関するお知らせ |
| 20240925 | 15:36 | Ｇ－シーユーシー | 株式会社ノアコンツェルの連結子会社化について |
| 20240821 | 15:00 | Ｇ－シーユーシー | 新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240808 | 17:00 | Ｇ－シーユーシー | 新株予約権（税制適格ストック・オプション）の発行内容確定に関するお知らせ |
| 20240806 | 15:00 | Ｇ－シーユーシー | （訂正）「新株予約権（税制適格ストック・オプション）の発行に関するお知らせ」の一部訂正について |
| 20240724 | 15:00 | Ｇ－シーユーシー | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240724 | 15:00 | Ｇ－シーユーシー | 2025年3月期第1四半期 決算説明資料 |
| 20240724 | 16:30 | Ｇ－シーユーシー | 新株予約権（税制適格ストック・オプション）の発行に関するお知らせ |
| 20240724 | 16:30 | Ｇ－シーユーシー | 新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240627 | 15:00 | Ｇ－シーユーシー | 事業計画及び成長可能性に関する事項 |
| 20240627 | 15:00 | Ｇ－シーユーシー | 支配株主等に関する事項について |
| 20240605 | 15:00 | Ｇ－シーユーシー | シンジケートローン契約の締結に関するお知らせ |
| 20240522 | 15:00 | Ｇ－シーユーシー | 定款の一部変更に関するお知らせ |
| 20240424 | 15:00 | Ｇ－シーユーシー | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240424 | 15:00 | Ｇ－シーユーシー | 連結業績予想と実績値との差異及び個別業績と前期実績値との差異に関するお知らせ |
| 20240424 | 15:00 | Ｇ－シーユーシー | 2024年３月期 決算説明資料 |
| 20240129 | 15:00 | Ｇ－シーユーシー | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240129 | 15:00 | Ｇ－シーユーシー | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9158 | 1 | 株式会社シーユーシー[CUC Inc.] | 2024-10-23 05:25:16 |
| 9158 | 2 | 免責事項 | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:38 |
| 9158 | 2 | よくあるご質問 | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:37 |
| 9158 | 2 | IRカレンダー | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:36 |
| 9158 | 2 | 財務ハイライト | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:35 |
| 9158 | 2 | ディスクロージャーポリシー | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:34 |
| 9158 | 2 | コーポレート・ガバナンス | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:32 |
| 9158 | 2 | 株主総会 | 株式について | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:31 |
| 9158 | 2 | 株式情報 | 株式について | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:30 |
| 9158 | 2 | IRライブラリ | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:29 |