| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 412 | 412 | 394 | 395 | 4,700 | -14 | 97% | 96% | 100% | ▼ | 102% | 104% | 107% | 97% | 108% |
| 20250311 | 387 | 394 | 387 | 394 | 2,200 | -1 | 100% | 102% | 47% | ▼▼ | 102% | 103% | 106% | 96% | 108% |
| 20250312 | 392 | 398 | 390 | 398 | 1,500 | 4 | 101% | 102% | 68% | ▲ | 100% | 102% | 106% | 97% | 109% |
| 20250313 | 392 | 392 | 392 | 392 | 100 | -6 | 98% | 100% | 7% | ▼ | 101% | 99% | 104% | 96% | 107% |
| 20250314 | 399 | 401 | 393 | 401 | 2,300 | 9 | 102% | 101% | 2300% | ▲ | 100% | 100% | 103% | 98% | 110% |
| 20250317 | 402 | 403 | 402 | 403 | 1,700 | 2 | 100% | 100% | 74% | ▲▲ | 100% | 102% | 103% | 99% | 110% |
| 20250318 | 403 | 404 | 401 | 401 | 3,200 | -2 | 100% | 100% | 188% | ▼ | 99% | 104% | 100% | 98% | 110% |
| 20250319 | 400 | 400 | 396 | 396 | 900 | -5 | 99% | 99% | 28% | ▼▼ | 100% | 105% | 101% | 97% | 108% |
| 20250321 | 394 | 396 | 386 | 393 | 6,800 | -3 | 99% | 100% | 756% | ▼▼▼ | 98% | 99% | 98% | 96% | 107% |
| 20250324 | 409 | 413 | 400 | 402 | 3,400 | 9 | 102% | 98% | 50% | ▲ | 102% | 100% | 99% | 98% | 110% |
| 20250325 | 402 | 410 | 399 | 410 | 8,300 | 8 | 102% | 102% | 244% | ▲▲ | 102% | 101% | 99% | 100% | 111% |
| 20250326 | 405 | 415 | 405 | 415 | 2,900 | 5 | 101% | 102% | 35% | ▲▲▲ | 96% | 99% | 95% | 100% | 112% |
| 20250327 | 419 | 419 | 397 | 401 | 6,600 | -14 | 97% | 96% | 228% | ▼ | 100% | 102% | 99% | 97% | 107% |
| 20250328 | 404 | 405 | 403 | 403 | 2,600 | 2 | 100% | 100% | 39% | ▲ | 99% | 99% | 100% | 97% | 108% |
| 20250331 | 398 | 402 | 390 | 394 | 5,000 | -9 | 98% | 99% | 192% | ▼ | 103% | 94% | 100% | 95% | 101% |
| 20250401 | 400 | 410 | 400 | 410 | 3,500 | 16 | 104% | 103% | 70% | ▲ | 99% | 92% | 95% | 99% | 105% |
| 20250402 | 418 | 420 | 401 | 414 | 5,100 | 4 | 101% | 99% | 146% | ▲▲ | 97% | 94% | 99% | 100% | 106% |
| 20250403 | 408 | 409 | 394 | 394 | 6,300 | -20 | 95% | 97% | 124% | ▼ | 97% | 102% | 104% | 95% | 101% |
| 20250404 | 386 | 390 | 360 | 373 | 20,100 | -21 | 95% | 97% | 319% | ▼▼ | 104% | 109% | 112% | 90% | 100% |
| 20250408 | 361 | 379 | 361 | 375 | 1,300 | 2 | 101% | 104% | 6% | ▲ | 103% | 105% | 109% | 90% | 101% |
| 20250409 | 375 | 385 | 359 | 385 | 19,400 | 10 | 103% | 103% | 1492% | ▲▲ | 98% | 103% | 105% | 93% | 103% |
| 20250410 | 389 | 391 | 382 | 382 | 1,700 | -3 | 99% | 98% | 9% | ▼ | 104% | 106% | 108% | 92% | 102% |
| 20250411 | 378 | 395 | 378 | 395 | 900 | 13 | 103% | 104% | 53% | ▲ | 96% | 100% | 105% | 95% | 106% |
| 20250414 | 391 | 391 | 377 | 377 | 500 | -18 | 95% | 96% | 56% | ▼ | 101% | 99% | 106% | 91% | 101% |
| 20250415 | 393 | 395 | 393 | 395 | 200 | 18 | 105% | 101% | 40% | ▲ | 100% | 95% | 105% | 95% | 106% |
| 20250416 | 399 | 399 | 399 | 399 | 400 | 4 | 101% | 100% | 200% | ▲▲ | 98% | 94% | 105% | 96% | 107% |
| 20250417 | 399 | 399 | 387 | 390 | 900 | -9 | 98% | 98% | 225% | ▼ | 100% | 97% | 107% | 94% | 105% |
| 20250418 | 390 | 390 | 390 | 390 | 100 | 0 | 100% | 100% | 11% | -- | 98% | 101% | 107% | 94% | 105% |
| 20250421 | 390 | 390 | 381 | 381 | 1,900 | -9 | 98% | 98% | 1900% | ▼ | 101% | 106% | 112% | 92% | 102% |
| 20250422 | 373 | 376 | 373 | 376 | 2,000 | -5 | 99% | 101% | 105% | ▼▼ | 100% | 106% | 111% | 91% | 101% |
| 20250423 | 376 | 376 | 376 | 376 | 100 | 0 | 100% | 100% | 5% | -- | 101% | 105% | 111% | 91% | 101% |
| 20250424 | 377 | 380 | 377 | 380 | 900 | 4 | 101% | 101% | 900% | ▲ | 101% | 104% | 107% | 92% | 102% |
| 20250425 | 388 | 392 | 388 | 392 | 300 | 12 | 103% | 101% | 33% | ▲▲ | 102% | 104% | 107% | 95% | 105% |
| 20250428 | 388 | 397 | 388 | 397 | 2,200 | 5 | 101% | 102% | 733% | ▲▲▲ | 96% | 101% | 102% | 96% | 106% |
| 20250430 | 400 | 400 | 382 | 382 | 3,100 | -15 | 96% | 96% | 141% | ▼ | 101% | 105% | 105% | 92% | 102% |
| 20250501 | 390 | 398 | 390 | 395 | 700 | 13 | 103% | 101% | 23% | ▲ | 100% | 102% | 101% | 95% | 106% |
| 20250502 | 403 | 415 | 386 | 403 | 21,900 | 8 | 102% | 100% | 3129% | ▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20250507 | 403 | 403 | 403 | 403 | 300 | 0 | 100% | 100% | 1% | -- | 97% | 101% | 98% | 100% | 108% |
| 20250508 | 411 | 414 | 400 | 400 | 1,900 | -3 | 99% | 97% | 633% | ▼ | 102% | 104% | 100% | 99% | 107% |
| 20250509 | 401 | 410 | 401 | 410 | 3,600 | 10 | 103% | 102% | 189% | ▲ | 100% | 101% | 98% | 100% | 109% |
| 20250512 | 409 | 409 | 408 | 408 | 300 | -2 | 100% | 100% | 8% | ▼ | 100% | 100% | 98% | 100% | 109% |
| 20250513 | 409 | 409 | 409 | 409 | 200 | 1 | 100% | 100% | 67% | ▲ | 102% | 100% | 98% | 100% | 109% |
| 20250514 | 409 | 417 | 409 | 417 | 2,100 | 8 | 102% | 102% | 1050% | ▲▲ | 100% | 98% | 97% | 100% | 111% |
| 20250515 | 415 | 415 | 415 | 415 | 200 | -2 | 100% | 100% | 10% | ▼ | 98% | 96% | 99% | 100% | 110% |
| 20250516 | 405 | 405 | 396 | 396 | 3,000 | -19 | 95% | 98% | 1500% | ▼▼ | 101% | 96% | 99% | 95% | 105% |
| 20250519 | 404 | 408 | 404 | 408 | 700 | 12 | 103% | 101% | 23% | ▲ | 100% | 95% | 98% | 98% | 109% |
| 20250520 | 408 | 417 | 397 | 407 | 12,100 | -1 | 100% | 100% | 1729% | ▼ | 97% | 99% | 100% | 98% | 108% |
| 20250521 | 400 | 400 | 383 | 387 | 4,900 | -20 | 95% | 97% | 40% | ▼▼ | 99% | 102% | 102% | 93% | 103% |
| 20250522 | 389 | 389 | 383 | 387 | 1,600 | 0 | 100% | 99% | 33% | -- | 101% | 101% | 103% | 93% | 103% |
| 20250523 | 384 | 386 | 382 | 386 | 600 | -1 | 100% | 101% | 38% | ▼ | 101% | 101% | 0% | 93% | 103% |
| 20250526 | 382 | 385 | 382 | 385 | 1,200 | -1 | 100% | 101% | 200% | ▼▼ | 99% | 99% | 0% | 92% | 101% |
| 20250527 | 401 | 401 | 387 | 397 | 4,100 | 12 | 103% | 99% | 342% | ▲ | 96% | 98% | 0% | 95% | 104% |
| 20250528 | 405 | 408 | 389 | 389 | 2,100 | -8 | 98% | 96% | 51% | ▼ | 99% | 104% | 0% | 93% | 102% |
| 20250529 | 386 | 389 | 377 | 384 | 9,100 | -5 | 99% | 99% | 433% | ▼▼ | 101% | 104% | 0% | 92% | 101% |
| 20250530 | 385 | 399 | 384 | 387 | 2,200 | 3 | 101% | 101% | 24% | ▲ | 102% | 102% | 0% | 93% | 101% |
| 20250602 | 389 | 398 | 389 | 397 | 3,000 | 10 | 103% | 102% | 136% | ▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20250603 | 395 | 395 | 395 | 395 | 100 | -2 | 99% | 100% | 3% | ▼ | 101% | 0% | 0% | 95% | 103% |
| 20250604 | 398 | 401 | 393 | 401 | 500 | 6 | 102% | 101% | 500% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20250605 | 400 | 400 | 397 | 398 | 400 | -3 | 99% | 100% | 80% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250606 | 395 | 396 | 389 | 396 | 800 | -2 | 99% | 100% | 200% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 276,000 | 0 | 207,300 | 0 | 68,700 |
| 2025-05-23 | 0 | 275,800 | 0 | 208,200 | 0 | 67,600 |
| 2025-05-16 | 0 | 273,900 | 0 | 209,100 | 0 | 64,800 |
| 2025-05-09 | 0 | 273,800 | 0 | 209,600 | 0 | 64,200 |
| 2025-05-02 | 0 | 276,000 | 0 | 211,700 | 0 | 64,300 |
| 2025-04-25 | 0 | 280,200 | 0 | 216,300 | 0 | 63,900 |
| 2025-04-18 | 0 | 280,100 | 0 | 216,300 | 0 | 63,800 |
| 2025-04-11 | 0 | 280,400 | 0 | 216,300 | 0 | 64,100 |
| 2025-04-04 | 0 | 281,100 | 0 | 216,300 | 0 | 64,800 |
| 2025-03-28 | 0 | 299,700 | 0 | 235,200 | 0 | 64,500 |
| 2025-03-21 | 0 | 302,300 | 0 | 237,500 | 0 | 64,800 |
| 2025-03-14 | 0 | 301,000 | 0 | 235,900 | 0 | 65,100 |
| 2025-03-07 | 0 | 298,600 | 0 | 233,400 | 0 | 65,200 |
| 2025-02-28 | 0 | 298,400 | 0 | 233,400 | 0 | 65,000 |
| 2025-02-21 | 0 | 288,700 | 0 | 227,300 | 0 | 61,400 |
| 2025-02-14 | 0 | 290,200 | 0 | 223,100 | 0 | 67,100 |
| 2025-02-07 | 0 | 288,200 | 0 | 220,900 | 0 | 67,300 |
| 2025-01-31 | 0 | 283,700 | 0 | 222,900 | 0 | 60,800 |
| 2025-01-24 | 0 | 277,600 | 0 | 223,300 | 0 | 54,300 |
| 2025-01-17 | 0 | 275,100 | 0 | 224,000 | 0 | 51,100 |
| 2025-01-10 | 0 | 275,400 | 0 | 223,900 | 0 | 51,500 |
| 2024-12-27 | 0 | 271,300 | 0 | 227,400 | 0 | 43,900 |
| 2024-12-20 | 0 | 275,700 | 0 | 238,600 | 0 | 37,100 |
| 2024-12-13 | 0 | 269,500 | 0 | 230,400 | 0 | 39,100 |
| 2024-12-06 | 0 | 264,800 | 0 | 222,900 | 0 | 41,900 |
| 2024-11-29 | 0 | 265,000 | 0 | 223,000 | 0 | 42,000 |
| 2024-11-22 | 0 | 142,800 | 0 | 92,200 | 0 | 50,600 |
| 2024-11-15 | 0 | 150,500 | 0 | 98,000 | 0 | 52,500 |
| 2024-11-08 | 0 | 172,000 | 0 | 115,400 | 0 | 56,600 |
| 2024-11-01 | 0 | 178,700 | 0 | 117,300 | 0 | 61,400 |
| 2024-10-25 | 0 | 185,900 | 0 | 122,000 | 0 | 63,900 |
| 2024-10-18 | 0 | 195,200 | 0 | 130,700 | 0 | 64,500 |
| 2024-10-11 | 0 | 197,000 | 0 | 132,400 | 0 | 64,600 |
| 2024-10-04 | 0 | 198,000 | 0 | 133,700 | 0 | 64,300 |
| 2024-09-27 | 0 | 206,100 | 0 | 132,900 | 0 | 73,200 |
| 2024-09-20 | 0 | 205,800 | 0 | 132,900 | 0 | 72,900 |
| 2024-09-13 | 0 | 206,100 | 0 | 133,000 | 0 | 73,100 |
| 2024-09-06 | 0 | 207,300 | 0 | 134,200 | 0 | 73,100 |
| 2024-08-30 | 0 | 210,700 | 0 | 132,500 | 0 | 78,200 |
| 2024-08-23 | 0 | 211,400 | 0 | 128,800 | 0 | 82,600 |
| 2024-08-16 | 0 | 225,800 | 0 | 136,300 | 0 | 89,500 |
| 2024-08-09 | 0 | 278,300 | 0 | 165,400 | 0 | 112,900 |
| 2024-08-02 | 0 | 327,600 | 0 | 202,800 | 0 | 124,800 |
| 2024-07-26 | 0 | 336,400 | 0 | 213,400 | 0 | 123,000 |
| 2024-07-19 | 0 | 361,300 | 0 | 212,400 | 0 | 148,900 |
| 2024-07-12 | 0 | 380,600 | 0 | 235,600 | 0 | 145,000 |
| 2024-07-05 | 0 | 383,700 | 0 | 233,900 | 0 | 149,800 |
| 2024-06-28 | 0 | 373,500 | 0 | 229,600 | 0 | 143,900 |
| 2024-06-21 | 0 | 488,100 | 0 | 339,000 | 0 | 149,100 |
| 2024-06-14 | 0 | 490,500 | 0 | 336,000 | 0 | 154,500 |
| 2024-06-07 | 0 | 504,100 | 0 | 335,200 | 0 | 168,900 |
| 2024-05-31 | 0 | 507,800 | 0 | 334,800 | 0 | 173,000 |
| 2024-05-24 | 0 | 514,700 | 0 | 333,800 | 0 | 180,900 |
| 2024-05-17 | 0 | 508,200 | 0 | 332,700 | 0 | 175,500 |
| 2024-05-10 | 0 | 515,300 | 0 | 330,300 | 0 | 185,000 |
| 2024-05-02 | 0 | 510,400 | 0 | 326,500 | 0 | 183,900 |
| 2024-04-26 | 100 | 512,100 | 100 | 326,800 | 0 | 185,300 |
| 2024-04-19 | 0 | 514,600 | 0 | 326,500 | 0 | 188,100 |
| 2024-04-12 | 0 | 518,700 | 0 | 326,000 | 0 | 192,700 |
| 2024-04-05 | 0 | 516,200 | 0 | 322,700 | 0 | 193,500 |
| 2024-03-29 | 0 | 526,500 | 0 | 315,500 | 0 | 211,000 |
| 2024-03-22 | 0 | 431,200 | 0 | 215,400 | 0 | 215,800 |
| 2024-03-15 | 0 | 432,000 | 0 | 205,400 | 0 | 226,600 |
| 2024-03-08 | 0 | 439,900 | 0 | 203,300 | 0 | 236,600 |
| 2024-03-01 | 0 | 448,900 | 0 | 201,800 | 0 | 247,100 |
| 2024-02-22 | 0 | 460,400 | 0 | 208,300 | 0 | 252,100 |
| 2024-02-16 | 0 | 482,600 | 0 | 201,900 | 0 | 280,700 |
| 2024-02-09 | 0 | 515,500 | 0 | 199,000 | 0 | 316,500 |
| 2024-02-02 | 0 | 570,500 | 0 | 209,800 | 0 | 360,700 |
| 2024-01-26 | 1,100 | 527,300 | 1,100 | 198,800 | 0 | 328,500 |
| 2024-01-19 | 0 | 494,100 | 0 | 214,400 | 0 | 279,700 |
| 2024-01-12 | 0 | 487,400 | 0 | 199,300 | 0 | 288,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 16:00 | Ｇ－ＣＳ－Ｃ | 株式会社プレディアの株式取得（孫会社化）に関するお知らせ |
| 20250116 | 15:30 | Ｇ－ＣＳ－Ｃ | 業績条件型譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20241220 | 15:30 | Ｇ－ＣＳ－Ｃ | 支配株主等に関する事項について |
| 20241219 | 15:30 | Ｇ－ＣＳ－Ｃ | 事業計画及び成長可能性に関する説明資料 |
| 20240214 | 15:00 | Ｇ－ＣＳ－Ｃ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－ＣＳ－Ｃ | 2024年９月期 第１四半期決算説明資料 |
| 20240118 | 15:00 | Ｇ－ＣＳ－Ｃ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VC2G | 350 | 2025-03-07 16:16 | 株式会社ＣＳ－Ｃ | 光通信株式会社 | 変更報告書 |
| S100UWDK | 350 | 2024-12-06 15:44 | 株式会社ＣＳ－Ｃ | 光通信株式会社 | 変更報告書 |
| S100UM0A | 350 | 2024-11-06 15:50 | 株式会社ＣＳ－Ｃ | 光通信株式会社 | 変更報告書 |
| S100U99O | 350 | 2024-08-23 15:35 | 株式会社ＣＳ－Ｃ | 光通信株式会社 | 変更報告書 |
| S100U6TH | 350 | 2024-08-15 15:41 | 株式会社ＣＳ－Ｃ | 光通信株式会社 | 大量保有報告書 |
| S100SXFO | 350 | 2024-02-20 12:34 | 株式会社CS-C | 椙原 健 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9258 | 1 | 株式会社CS-C | 2025-06-07 00:27:20 |
| 9258 | 2 | IRサイト｜株式会社CS-C | 2024-06-15 13:33:30 |
| 9258 | 3 | インバウンド客向け飲食店予約サービス「JAPAN FOOD GUIDE」、予約台帳システム「Resty」とのAPI連携開始 | ニュース | 株式会社CS-C | 2025-05-27 00:29:20 |
| 9258 | 3 | 総フォロワー150万人超のグルメメディア「グルメ大学」を運営する株式会社UNI’SONとの業務提携に関するお知らせ | ニュース | 株式会社CS-C | 2025-05-20 02:29:41 |
| 9258 | 3 | 【2025年9月期 第2四半期】決算を発表いたしました | ニュース | 株式会社CS-C | 2025-05-15 23:29:12 |
| 9258 | 3 | 京都信用金庫との業務提携に関するお知らせ | ニュース | 株式会社CS-C | 2025-05-12 17:29:36 |
| 9258 | 3 | インバウンド向け飲食店予約サービス「JAPAN FOOD GUIDE」、掲載寿司店が2ヶ月で予約売上1,000万円超を達成！ | ニュース | 株式会社CS-C | 2025-04-29 04:28:48 |
| 9258 | 3 | 「JAPAN FOOD GUIDE」、飲食店向け予約・顧客管理システム「TableCheck」との連携を開始 | ニュース | 株式会社CS-C | 2025-04-24 22:29:59 |
| 9258 | 3 | 訪日旅行者向け飲食店・食体験予約サービス「JAPAN FOOD GUIDE」、東京のOMAKASE寿司掲載店舗数が業界最大級の300店舗達成！ | ニュース | 株式会社CS-C | 2025-04-16 23:28:55 |
| 9258 | 3 | 経営者インタビューメディア「社長名鑑」に当社代表・椙原のインタビュー記事が掲載されました | ニュース | 株式会社CS-C | 2025-04-16 00:29:07 |