| 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 | 1,153 | 1,157 | 1,147 | 1,150 | 2,100 | -3 | 100% | 100% | 191% | ▼ | 100% | 100% | 103% | 97% | 103% |
| 20250311 | 1,146 | 1,150 | 1,141 | 1,141 | 1,300 | -9 | 99% | 100% | 62% | ▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20250312 | 1,140 | 1,141 | 1,140 | 1,141 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 98% | 98% | 102% |
| 20250313 | 1,145 | 1,153 | 1,143 | 1,143 | 3,000 | 2 | 100% | 100% | 1500% | ▲ | 100% | 102% | 97% | 98% | 102% |
| 20250314 | 1,149 | 1,151 | 1,147 | 1,147 | 1,400 | 4 | 100% | 100% | 47% | ▲▲ | 100% | 102% | 97% | 98% | 102% |
| 20250317 | 1,150 | 1,151 | 1,145 | 1,151 | 1,700 | 4 | 100% | 100% | 121% | ▲▲▲ | 100% | 102% | 97% | 99% | 103% |
| 20250318 | 1,150 | 1,158 | 1,144 | 1,149 | 2,200 | -2 | 100% | 100% | 129% | ▼ | 100% | 102% | 96% | 99% | 102% |
| 20250319 | 1,149 | 1,159 | 1,149 | 1,150 | 1,300 | 1 | 100% | 100% | 59% | ▲ | 101% | 102% | 91% | 99% | 103% |
| 20250321 | 1,158 | 1,177 | 1,158 | 1,168 | 6,600 | 18 | 102% | 101% | 508% | ▲▲ | 101% | 100% | 91% | 100% | 104% |
| 20250324 | 1,164 | 1,172 | 1,164 | 1,171 | 3,300 | 3 | 100% | 101% | 50% | ▲▲▲ | 100% | 96% | 90% | 100% | 104% |
| 20250325 | 1,175 | 1,182 | 1,155 | 1,176 | 6,500 | 5 | 100% | 100% | 197% | ▲▲▲▲ | 101% | 96% | 92% | 100% | 105% |
| 20250326 | 1,169 | 1,178 | 1,166 | 1,176 | 14,200 | 0 | 100% | 101% | 218% | -- | 99% | 95% | 91% | 100% | 105% |
| 20250327 | 1,178 | 1,189 | 1,164 | 1,164 | 16,000 | -12 | 99% | 99% | 113% | ▼ | 99% | 98% | 97% | 99% | 104% |
| 20250328 | 1,134 | 1,134 | 1,119 | 1,127 | 2,100 | -37 | 97% | 99% | 13% | ▼▼ | 100% | 99% | 98% | 96% | 101% |
| 20250331 | 1,118 | 1,126 | 1,108 | 1,117 | 2,100 | -10 | 99% | 100% | 100% | ▼▼▼ | 100% | 93% | 97% | 95% | 100% |
| 20250401 | 1,124 | 1,125 | 1,113 | 1,120 | 900 | 3 | 100% | 100% | 43% | ▲ | 100% | 93% | 98% | 95% | 100% |
| 20250402 | 1,118 | 1,118 | 1,101 | 1,114 | 1,500 | -6 | 99% | 100% | 167% | ▼ | 100% | 95% | 99% | 95% | 100% |
| 20250403 | 1,101 | 1,117 | 1,090 | 1,102 | 3,400 | -12 | 99% | 100% | 227% | ▼▼ | 97% | 96% | 101% | 94% | 100% |
| 20250404 | 1,086 | 1,090 | 1,035 | 1,050 | 6,100 | -52 | 95% | 97% | 179% | ▼▼▼ | 102% | 102% | 107% | 89% | 100% |
| 20250408 | 1,020 | 1,047 | 1,020 | 1,045 | 5,500 | -5 | 100% | 102% | 90% | ▼▼▼▼ | 101% | 106% | 115% | 89% | 100% |
| 20250409 | 985 | 1,050 | 985 | 996 | 13,800 | -49 | 95% | 101% | 251% | ▼▼▼▼▼ | 102% | 103% | 111% | 85% | 100% |
| 20250410 | 1,016 | 1,041 | 1,016 | 1,041 | 1,500 | 45 | 105% | 102% | 11% | ▲ | 102% | 104% | 112% | 89% | 105% |
| 20250411 | 1,011 | 1,050 | 1,000 | 1,034 | 8,700 | -7 | 99% | 102% | 580% | ▼ | 100% | 101% | 109% | 88% | 104% |
| 20250414 | 1,038 | 1,040 | 1,011 | 1,040 | 3,000 | 6 | 101% | 100% | 34% | ▲ | 101% | 102% | 109% | 88% | 104% |
| 20250415 | 1,040 | 1,050 | 1,037 | 1,048 | 2,300 | 8 | 101% | 101% | 77% | ▲▲ | 100% | 102% | 108% | 89% | 105% |
| 20250416 | 1,045 | 1,050 | 1,042 | 1,050 | 700 | 2 | 100% | 100% | 30% | ▲▲▲ | 100% | 103% | 108% | 89% | 105% |
| 20250417 | 1,044 | 1,045 | 1,040 | 1,045 | 2,900 | -5 | 100% | 100% | 414% | ▼ | 101% | 103% | 108% | 89% | 105% |
| 20250418 | 1,044 | 1,051 | 1,023 | 1,051 | 3,600 | 6 | 101% | 101% | 124% | ▲ | 101% | 105% | 108% | 89% | 106% |
| 20250421 | 1,047 | 1,078 | 1,044 | 1,062 | 7,600 | 11 | 101% | 101% | 211% | ▲▲ | 100% | 103% | 103% | 90% | 107% |
| 20250422 | 1,064 | 1,091 | 1,057 | 1,062 | 5,700 | 0 | 100% | 100% | 75% | -- | 101% | 101% | 103% | 90% | 107% |
| 20250423 | 1,066 | 1,075 | 1,066 | 1,075 | 1,600 | 13 | 101% | 101% | 28% | ▲ | 100% | 100% | 101% | 91% | 108% |
| 20250424 | 1,076 | 1,084 | 1,076 | 1,076 | 3,100 | 1 | 100% | 100% | 194% | ▲▲ | 100% | 98% | 98% | 92% | 108% |
| 20250425 | 1,100 | 1,100 | 1,072 | 1,095 | 6,600 | 19 | 102% | 100% | 213% | ▲▲▲ | 99% | 99% | 99% | 97% | 110% |
| 20250428 | 1,091 | 1,091 | 1,042 | 1,080 | 2,700 | -15 | 99% | 99% | 41% | ▼ | 101% | 106% | 101% | 96% | 108% |
| 20250430 | 1,069 | 1,077 | 1,069 | 1,077 | 1,300 | -3 | 100% | 101% | 48% | ▼▼ | 99% | 104% | 99% | 96% | 108% |
| 20250501 | 1,088 | 1,088 | 1,078 | 1,078 | 600 | 1 | 100% | 99% | 46% | ▲ | 99% | 101% | 99% | 97% | 108% |
| 20250502 | 1,086 | 1,086 | 1,077 | 1,078 | 2,200 | 0 | 100% | 99% | 367% | -- | 101% | 102% | 101% | 98% | 108% |
| 20250507 | 1,071 | 1,081 | 1,068 | 1,081 | 2,900 | 3 | 100% | 101% | 132% | ▲ | 104% | 101% | 100% | 99% | 109% |
| 20250508 | 1,083 | 1,142 | 1,083 | 1,130 | 11,700 | 49 | 105% | 104% | 403% | ▲▲ | 96% | 96% | 96% | 100% | 113% |
| 20250509 | 1,128 | 1,128 | 1,086 | 1,086 | 13,300 | -44 | 96% | 96% | 114% | ▼ | 101% | 98% | 100% | 96% | 109% |
| 20250512 | 1,086 | 1,097 | 1,086 | 1,095 | 1,300 | 9 | 101% | 101% | 10% | ▲ | 100% | 99% | 99% | 97% | 106% |
| 20250513 | 1,095 | 1,096 | 1,089 | 1,090 | 2,900 | -5 | 100% | 100% | 223% | ▼ | 100% | 99% | 100% | 96% | 105% |
| 20250514 | 1,086 | 1,086 | 1,081 | 1,081 | 2,100 | -9 | 99% | 100% | 72% | ▼▼ | 100% | 101% | 102% | 96% | 104% |
| 20250515 | 1,064 | 1,078 | 1,064 | 1,068 | 1,700 | -13 | 99% | 100% | 81% | ▼▼▼ | 100% | 101% | 101% | 95% | 102% |
| 20250516 | 1,067 | 1,069 | 1,065 | 1,069 | 2,900 | 1 | 100% | 100% | 171% | ▲ | 102% | 101% | 102% | 95% | 102% |
| 20250519 | 1,064 | 1,080 | 1,064 | 1,080 | 2,200 | 11 | 101% | 102% | 76% | ▲▲ | 100% | 99% | 100% | 96% | 103% |
| 20250520 | 1,080 | 1,082 | 1,075 | 1,075 | 10,500 | -5 | 100% | 100% | 477% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20250521 | 1,075 | 1,078 | 1,069 | 1,075 | 800 | 0 | 100% | 100% | 8% | -- | 101% | 101% | 101% | 95% | 101% |
| 20250522 | 1,067 | 1,081 | 1,067 | 1,078 | 4,000 | 3 | 100% | 101% | 500% | ▲ | 99% | 100% | 100% | 95% | 102% |
| 20250523 | 1,078 | 1,078 | 1,069 | 1,072 | 4,100 | -6 | 99% | 99% | 103% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250526 | 1,072 | 1,076 | 1,069 | 1,072 | 1,900 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 0% | 95% | 100% |
| 20250527 | 1,071 | 1,071 | 1,069 | 1,069 | 200 | -3 | 100% | 100% | 11% | ▼ | 101% | 100% | 0% | 95% | 100% |
| 20250528 | 1,070 | 1,078 | 1,070 | 1,078 | 600 | 9 | 101% | 101% | 300% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20250529 | 1,075 | 1,075 | 1,072 | 1,072 | 700 | -6 | 99% | 100% | 117% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20250530 | 1,062 | 1,075 | 1,062 | 1,070 | 4,300 | -2 | 100% | 101% | 614% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250602 | 1,067 | 1,070 | 1,060 | 1,070 | 2,700 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 0% | 95% | 100% |
| 20250603 | 1,070 | 1,070 | 1,069 | 1,070 | 2,300 | 0 | 100% | 100% | 85% | -- | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 1,070 | 1,072 | 1,056 | 1,072 | 6,500 | 2 | 100% | 100% | 283% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20250605 | 1,061 | 1,072 | 1,060 | 1,070 | 2,700 | -2 | 100% | 101% | 42% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20250606 | 1,067 | 1,081 | 1,061 | 1,081 | 3,700 | 11 | 101% | 101% | 137% | ▲ | % | % | % | 99% | 101% |
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 | 176,000 | 0 | 95,500 | 0 | 80,500 |
| 2025-05-23 | 0 | 176,400 | 0 | 95,500 | 0 | 80,900 |
| 2025-05-16 | 0 | 177,500 | 0 | 96,900 | 0 | 80,600 |
| 2025-05-09 | 0 | 178,900 | 0 | 98,000 | 0 | 80,900 |
| 2025-05-02 | 0 | 175,900 | 0 | 95,900 | 0 | 80,000 |
| 2025-04-25 | 0 | 176,200 | 0 | 96,200 | 0 | 80,000 |
| 2025-04-18 | 0 | 175,700 | 0 | 95,900 | 0 | 79,800 |
| 2025-04-11 | 0 | 173,900 | 0 | 94,000 | 0 | 79,900 |
| 2025-04-04 | 0 | 177,400 | 0 | 88,100 | 0 | 89,300 |
| 2025-03-28 | 0 | 178,200 | 0 | 88,000 | 0 | 90,200 |
| 2025-03-21 | 0 | 174,300 | 0 | 84,200 | 0 | 90,100 |
| 2025-03-14 | 0 | 172,400 | 0 | 82,900 | 0 | 89,500 |
| 2025-03-07 | 0 | 172,200 | 0 | 82,600 | 0 | 89,600 |
| 2025-02-28 | 0 | 160,300 | 0 | 77,000 | 0 | 83,300 |
| 2025-02-21 | 0 | 161,000 | 0 | 77,300 | 0 | 83,700 |
| 2025-02-14 | 0 | 162,100 | 0 | 78,000 | 0 | 84,100 |
| 2025-02-07 | 0 | 165,300 | 0 | 82,000 | 0 | 83,300 |
| 2025-01-31 | 0 | 166,200 | 0 | 83,900 | 0 | 82,300 |
| 2025-01-24 | 0 | 162,000 | 0 | 80,900 | 0 | 81,100 |
| 2025-01-17 | 0 | 159,200 | 0 | 78,000 | 0 | 81,200 |
| 2025-01-10 | 0 | 106,400 | 0 | 28,900 | 0 | 77,500 |
| 2024-12-27 | 0 | 113,700 | 0 | 29,600 | 0 | 84,100 |
| 2024-12-20 | 0 | 110,200 | 0 | 27,600 | 0 | 82,600 |
| 2024-12-13 | 0 | 116,900 | 0 | 27,400 | 0 | 89,500 |
| 2024-12-06 | 0 | 116,100 | 0 | 27,000 | 0 | 89,100 |
| 2024-11-29 | 0 | 119,100 | 0 | 29,900 | 0 | 89,200 |
| 2024-11-22 | 0 | 113,900 | 0 | 24,700 | 0 | 89,200 |
| 2024-11-15 | 0 | 110,200 | 0 | 20,400 | 0 | 89,800 |
| 2024-11-08 | 0 | 110,200 | 0 | 20,300 | 0 | 89,900 |
| 2024-11-01 | 0 | 105,200 | 0 | 20,600 | 0 | 84,600 |
| 2024-10-25 | 0 | 100,900 | 0 | 17,000 | 0 | 83,900 |
| 2024-10-18 | 0 | 103,000 | 0 | 17,400 | 0 | 85,600 |
| 2024-10-11 | 0 | 111,300 | 0 | 22,700 | 0 | 88,600 |
| 2024-10-04 | 0 | 110,800 | 0 | 22,600 | 0 | 88,200 |
| 2024-09-27 | 0 | 114,100 | 0 | 22,700 | 0 | 91,400 |
| 2024-09-20 | 0 | 109,300 | 0 | 22,600 | 0 | 86,700 |
| 2024-09-13 | 0 | 111,500 | 0 | 22,700 | 0 | 88,800 |
| 2024-09-06 | 0 | 110,500 | 0 | 22,300 | 0 | 88,200 |
| 2024-08-30 | 0 | 108,900 | 0 | 23,500 | 0 | 85,400 |
| 2024-08-23 | 0 | 104,700 | 0 | 21,200 | 0 | 83,500 |
| 2024-08-16 | 0 | 104,300 | 0 | 19,900 | 0 | 84,400 |
| 2024-08-09 | 0 | 102,400 | 0 | 18,600 | 0 | 83,800 |
| 2024-08-02 | 0 | 125,500 | 0 | 37,100 | 0 | 88,400 |
| 2024-07-26 | 0 | 143,100 | 0 | 46,400 | 0 | 96,700 |
| 2024-07-19 | 0 | 133,800 | 0 | 42,400 | 0 | 91,400 |
| 2024-07-12 | 0 | 134,800 | 0 | 40,000 | 0 | 94,800 |
| 2024-07-05 | 0 | 135,300 | 0 | 39,800 | 0 | 95,500 |
| 2024-06-28 | 0 | 126,700 | 0 | 32,600 | 0 | 94,100 |
| 2024-06-21 | 0 | 131,300 | 0 | 33,000 | 0 | 98,300 |
| 2024-06-14 | 0 | 130,700 | 0 | 33,300 | 0 | 97,400 |
| 2024-06-07 | 0 | 133,500 | 0 | 32,800 | 0 | 100,700 |
| 2024-05-31 | 0 | 133,600 | 0 | 32,800 | 0 | 100,800 |
| 2024-05-24 | 0 | 128,100 | 0 | 31,200 | 0 | 96,900 |
| 2024-05-17 | 0 | 140,800 | 0 | 36,900 | 0 | 103,900 |
| 2024-05-10 | 0 | 145,900 | 0 | 37,800 | 0 | 108,100 |
| 2024-05-02 | 0 | 141,600 | 0 | 32,900 | 0 | 108,700 |
| 2024-04-26 | 0 | 143,600 | 0 | 34,900 | 0 | 108,700 |
| 2024-04-19 | 0 | 143,400 | 0 | 35,400 | 0 | 108,000 |
| 2024-04-12 | 0 | 145,400 | 0 | 34,400 | 0 | 111,000 |
| 2024-04-05 | 0 | 144,100 | 0 | 34,500 | 0 | 109,600 |
| 2024-03-29 | 0 | 140,200 | 0 | 32,100 | 0 | 108,100 |
| 2024-03-22 | 0 | 154,500 | 0 | 34,200 | 0 | 120,300 |
| 2024-03-15 | 0 | 155,100 | 0 | 33,700 | 0 | 121,400 |
| 2024-03-08 | 0 | 156,300 | 0 | 38,200 | 0 | 118,100 |
| 2024-03-01 | 0 | 170,700 | 0 | 42,500 | 0 | 128,200 |
| 2024-02-22 | 0 | 174,200 | 0 | 42,000 | 0 | 132,200 |
| 2024-02-16 | 0 | 184,700 | 0 | 39,600 | 0 | 145,100 |
| 2024-02-09 | 0 | 194,600 | 0 | 46,200 | 0 | 148,400 |
| 2024-02-02 | 0 | 198,100 | 0 | 55,900 | 0 | 142,200 |
| 2024-01-26 | 0 | 188,400 | 0 | 58,500 | 0 | 129,900 |
| 2024-01-19 | 0 | 182,900 | 0 | 52,600 | 0 | 130,300 |
| 2024-01-12 | 0 | 177,500 | 0 | 52,300 | 0 | 125,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9698 | 1 | 株式会社クレオ | 2025-06-08 11:22:07 |
| 9698 | 2 | 第52回定時株主総会招集ご通知掲載のお知らせ | 株式会社クレオ | 2025-05-30 18:31:47 |
| 9698 | 2 | 2025-05-14 04:31:30 | |
| 9698 | 2 | 2025-05-14 04:31:28 | |
| 9698 | 2 | 2025-05-09 01:32:07 | |
| 9698 | 2 | 2025-05-09 01:32:06 | |
| 9698 | 2 | 役員人事および組織新設に関するお知らせ | 株式会社クレオ | 2025-03-26 17:33:27 |
| 9698 | 2 | 2025-01-29 18:32:46 | |
| 9698 | 2 | 2025-01-29 18:32:44 | |
| 9698 | 2 | 自己株式の取得状況および取得完了に関するお知らせ（会社法第459条第1項の規定による定款の定めに基づく自己株式の取得） | 株式会社クレオ | 2024-12-05 16:32:26 |