| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 5,080 | 5,080 | 5,040 | 5,050 | 1,200 | -20 | 100% | 99% | 92% | ▼▼ | 101% | 101% | 103% | 98% | 101% |
| 20241226 | 5,040 | 5,080 | 5,040 | 5,080 | 600 | 30 | 101% | 101% | 50% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20241227 | 5,080 | 5,150 | 5,080 | 5,120 | 500 | 40 | 101% | 101% | 83% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20241230 | 5,110 | 5,110 | 5,100 | 5,110 | 1,900 | -10 | 100% | 100% | 380% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20250106 | 5,060 | 5,140 | 5,060 | 5,100 | 400 | -10 | 100% | 101% | 21% | ▼▼ | 100% | 102% | 103% | 99% | 102% |
| 20250107 | 5,080 | 5,100 | 5,080 | 5,100 | 800 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 103% | 99% | 102% |
| 20250108 | 5,150 | 5,150 | 5,080 | 5,150 | 900 | 50 | 101% | 100% | 113% | ▲ | 101% | 101% | 124% | 100% | 103% |
| 20250109 | 5,100 | 5,150 | 5,100 | 5,150 | 700 | 0 | 100% | 101% | 78% | -- | 101% | 102% | 143% | 100% | 103% |
| 20250110 | 5,100 | 5,150 | 5,100 | 5,150 | 900 | 0 | 100% | 101% | 129% | -- | 100% | 101% | 156% | 100% | 103% |
| 20250114 | 5,160 | 5,190 | 5,160 | 5,180 | 800 | 30 | 101% | 100% | 89% | ▲ | 100% | 101% | 157% | 100% | 103% |
| 20250115 | 5,150 | 5,200 | 5,150 | 5,150 | 700 | -30 | 99% | 100% | 88% | ▼ | 99% | 99% | 155% | 99% | 102% |
| 20250116 | 5,190 | 5,190 | 5,150 | 5,150 | 400 | 0 | 100% | 99% | 57% | -- | 101% | 99% | 157% | 99% | 102% |
| 20250117 | 5,150 | 5,180 | 5,150 | 5,180 | 700 | 30 | 101% | 101% | 175% | ▲ | 101% | 98% | 156% | 100% | 103% |
| 20250120 | 5,170 | 5,200 | 5,170 | 5,200 | 700 | 20 | 100% | 101% | 100% | ▲▲ | 99% | 98% | 155% | 100% | 103% |
| 20250121 | 5,200 | 5,200 | 5,150 | 5,150 | 500 | -50 | 99% | 99% | 71% | ▼ | 99% | 99% | 157% | 99% | 102% |
| 20250122 | 5,150 | 5,150 | 5,080 | 5,110 | 3,900 | -40 | 99% | 99% | 780% | ▼▼ | 100% | 101% | 159% | 98% | 101% |
| 20250123 | 5,070 | 5,070 | 5,070 | 5,070 | 1,100 | -40 | 99% | 100% | 28% | ▼▼▼ | 100% | 101% | 159% | 98% | 100% |
| 20250124 | 5,070 | 5,070 | 5,070 | 5,070 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 102% | 159% | 98% | 100% |
| 20250127 | 5,070 | 5,090 | 5,070 | 5,090 | 400 | 20 | 100% | 100% | 100% | ▲ | 101% | 103% | 158% | 98% | 101% |
| 20250128 | 5,080 | 5,120 | 5,080 | 5,120 | 400 | 30 | 101% | 101% | 100% | ▲▲ | 100% | 103% | 157% | 98% | 101% |
| 20250129 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | -10 | 100% | 100% | 25% | ▼ | 100% | 104% | 158% | 98% | 101% |
| 20250130 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | -20 | 100% | 100% | 100% | ▼▼ | 101% | 123% | 157% | 98% | 100% |
| 20250131 | 5,120 | 5,180 | 5,100 | 5,180 | 1,200 | 90 | 102% | 101% | 1200% | ▲ | 101% | 142% | 156% | 100% | 102% |
| 20250203 | 5,150 | 5,210 | 5,150 | 5,210 | 1,600 | 30 | 101% | 101% | 133% | ▲▲ | 99% | 152% | 151% | 100% | 103% |
| 20250204 | 5,310 | 5,310 | 5,200 | 5,240 | 700 | 30 | 101% | 99% | 44% | ▲▲▲ | 101% | 154% | 153% | 100% | 103% |
| 20250205 | 5,250 | 5,340 | 5,240 | 5,300 | 2,600 | 60 | 101% | 101% | 371% | ▲▲▲▲ | 100% | 127% | 128% | 100% | 105% |
| 20250206 | 6,300 | 6,300 | 6,300 | 6,300 | 400 | 1,000 | 119% | 100% | 15% | ▲▲▲▲▲ | 100% | 110% | 110% | 100% | 124% |
| 20250207 | 7,300 | 7,300 | 7,300 | 7,300 | 600 | 1,000 | 116% | 100% | 150% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 144% |
| 20250210 | 8,060 | 8,080 | 8,040 | 8,070 | 67,000 | 770 | 111% | 100% | 11167% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 159% |
| 20250212 | 8,040 | 8,050 | 8,030 | 8,030 | 14,900 | -40 | 100% | 100% | 22% | ▼ | 100% | 100% | 100% | 100% | 158% |
| 20250213 | 8,030 | 8,040 | 8,030 | 8,030 | 34,500 | 0 | 100% | 100% | 232% | -- | 100% | 100% | 100% | 100% | 158% |
| 20250214 | 8,030 | 8,040 | 8,030 | 8,030 | 6,800 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 100% | 100% | 158% |
| 20250217 | 8,030 | 8,040 | 8,030 | 8,030 | 7,400 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 100% | 100% | 158% |
| 20250218 | 8,030 | 8,030 | 8,030 | 8,030 | 10,900 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 100% | 100% | 158% |
| 20250219 | 8,030 | 8,040 | 8,030 | 8,030 | 2,400 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 158% |
| 20250220 | 8,030 | 8,040 | 8,030 | 8,040 | 900 | 10 | 100% | 100% | 38% | ▲ | 100% | 100% | 100% | 100% | 159% |
| 20250225 | 8,030 | 8,040 | 8,030 | 8,030 | 2,900 | -10 | 100% | 100% | 322% | ▼ | 100% | 100% | 100% | 100% | 158% |
| 20250226 | 8,030 | 8,040 | 8,030 | 8,040 | 3,900 | 10 | 100% | 100% | 134% | ▲ | 100% | 100% | 100% | 100% | 158% |
| 20250227 | 8,040 | 8,040 | 8,030 | 8,030 | 1,400 | -10 | 100% | 100% | 36% | ▼ | 100% | 100% | 100% | 100% | 158% |
| 20250228 | 8,030 | 8,030 | 8,030 | 8,030 | 6,000 | 0 | 100% | 100% | 429% | -- | 100% | 100% | 100% | 100% | 158% |
| 20250303 | 8,030 | 8,040 | 8,030 | 8,040 | 800 | 10 | 100% | 100% | 13% | ▲ | 100% | 100% | 100% | 100% | 158% |
| 20250304 | 8,030 | 8,030 | 8,030 | 8,030 | 4,500 | -10 | 100% | 100% | 563% | ▼ | 100% | 100% | 100% | 100% | 155% |
| 20250305 | 8,030 | 8,040 | 8,030 | 8,030 | 600 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 100% | 154% |
| 20250306 | 8,030 | 8,030 | 8,030 | 8,030 | 6,500 | 0 | 100% | 100% | 1083% | -- | 100% | 100% | 100% | 100% | 153% |
| 20250307 | 8,030 | 8,030 | 8,030 | 8,030 | 1,100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 0% | 100% | 152% |
| 20250310 | 8,030 | 8,040 | 8,030 | 8,030 | 9,600 | 0 | 100% | 100% | 873% | -- | 100% | 100% | 0% | 100% | 127% |
| 20250311 | 8,040 | 8,040 | 8,040 | 8,040 | 8,700 | 10 | 100% | 100% | 91% | ▲ | 100% | 100% | 0% | 100% | 110% |
| 20250312 | 8,040 | 8,050 | 8,040 | 8,040 | 11,300 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250313 | 8,030 | 8,040 | 8,030 | 8,040 | 2,200 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250314 | 8,030 | 8,040 | 8,030 | 8,040 | 15,100 | 0 | 100% | 100% | 686% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250317 | 8,040 | 8,050 | 8,040 | 8,040 | 5,700 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250318 | 8,040 | 8,040 | 8,040 | 8,040 | 800 | 0 | 100% | 100% | 14% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250319 | 8,040 | 8,040 | 8,040 | 8,040 | 12,000 | 0 | 100% | 100% | 1500% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250321 | 8,030 | 8,030 | 8,000 | 8,000 | 1,900 | -40 | 100% | 100% | 16% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250324 | 8,010 | 8,010 | 8,000 | 8,000 | 500 | 0 | 100% | 100% | 26% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2025-03-07 | 0 | 2,900 | 0 | 1,900 | 0 | 1,000 |
| 2025-02-28 | 0 | 3,400 | 0 | 1,900 | 0 | 1,500 |
| 2025-02-21 | 0 | 2,700 | 0 | 1,300 | 0 | 1,400 |
| 2025-02-14 | 0 | 4,600 | 0 | 1,500 | 0 | 3,100 |
| 2025-02-07 | 0 | 11,000 | 0 | 7,000 | 0 | 4,000 |
| 2025-01-31 | 0 | 11,600 | 0 | 6,900 | 0 | 4,700 |
| 2025-01-24 | 0 | 11,100 | 0 | 6,900 | 0 | 4,200 |
| 2025-01-17 | 0 | 8,300 | 0 | 4,400 | 0 | 3,900 |
| 2025-01-10 | 0 | 7,100 | 0 | 3,600 | 0 | 3,500 |
| 2024-12-27 | 0 | 6,000 | 0 | 1,800 | 0 | 4,200 |
| 2024-12-20 | 0 | 5,500 | 0 | 1,700 | 0 | 3,800 |
| 2024-12-13 | 0 | 5,300 | 0 | 1,700 | 0 | 3,600 |
| 2024-12-06 | 0 | 5,000 | 0 | 1,500 | 0 | 3,500 |
| 2024-11-29 | 0 | 4,900 | 0 | 1,500 | 0 | 3,400 |
| 2024-11-22 | 0 | 4,900 | 0 | 1,500 | 0 | 3,400 |
| 2024-11-15 | 0 | 4,600 | 0 | 1,400 | 0 | 3,200 |
| 2024-11-08 | 0 | 4,600 | 0 | 1,400 | 0 | 3,200 |
| 2024-11-01 | 0 | 4,600 | 0 | 1,400 | 0 | 3,200 |
| 2024-10-25 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-10-18 | 0 | 5,100 | 0 | 1,500 | 0 | 3,600 |
| 2024-10-11 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-10-04 | 0 | 4,700 | 0 | 1,400 | 0 | 3,300 |
| 2024-09-27 | 0 | 4,400 | 0 | 1,400 | 0 | 3,000 |
| 2024-09-20 | 0 | 4,700 | 0 | 1,400 | 0 | 3,300 |
| 2024-09-13 | 0 | 4,700 | 0 | 1,400 | 0 | 3,300 |
| 2024-09-06 | 0 | 7,100 | 0 | 1,400 | 0 | 5,700 |
| 2024-08-30 | 0 | 8,200 | 0 | 1,700 | 0 | 6,500 |
| 2024-08-23 | 0 | 7,700 | 0 | 2,000 | 0 | 5,700 |
| 2024-08-16 | 0 | 8,700 | 0 | 2,100 | 0 | 6,600 |
| 2024-08-09 | 0 | 8,800 | 0 | 2,100 | 0 | 6,700 |
| 2024-08-02 | 0 | 9,200 | 0 | 2,400 | 0 | 6,800 |
| 2024-07-26 | 0 | 10,100 | 0 | 3,200 | 0 | 6,900 |
| 2024-07-19 | 0 | 11,200 | 0 | 3,100 | 0 | 8,100 |
| 2024-07-12 | 0 | 10,800 | 0 | 3,100 | 0 | 7,700 |
| 2024-07-05 | 0 | 11,000 | 0 | 3,200 | 0 | 7,800 |
| 2024-06-28 | 0 | 10,900 | 0 | 3,000 | 0 | 7,900 |
| 2024-06-21 | 0 | 10,500 | 0 | 2,700 | 0 | 7,800 |
| 2024-06-14 | 0 | 10,600 | 0 | 2,700 | 0 | 7,900 |
| 2024-06-07 | 0 | 10,600 | 0 | 2,700 | 0 | 7,900 |
| 2024-05-31 | 0 | 10,800 | 0 | 2,800 | 0 | 8,000 |
| 2024-05-24 | 0 | 10,700 | 0 | 2,700 | 0 | 8,000 |
| 2024-05-17 | 0 | 10,700 | 0 | 2,800 | 0 | 7,900 |
| 2024-05-10 | 0 | 10,500 | 0 | 2,500 | 0 | 8,000 |
| 2024-05-02 | 0 | 10,400 | 0 | 2,400 | 0 | 8,000 |
| 2024-04-26 | 0 | 10,500 | 0 | 2,400 | 0 | 8,100 |
| 2024-04-19 | 0 | 10,400 | 0 | 2,500 | 0 | 7,900 |
| 2024-04-12 | 0 | 10,400 | 0 | 2,400 | 0 | 8,000 |
| 2024-04-05 | 0 | 10,000 | 0 | 1,900 | 0 | 8,100 |
| 2024-03-29 | 0 | 9,900 | 0 | 1,900 | 0 | 8,000 |
| 2024-03-22 | 0 | 11,200 | 0 | 3,300 | 0 | 7,900 |
| 2024-03-15 | 0 | 11,200 | 0 | 3,300 | 0 | 7,900 |
| 2024-03-08 | 0 | 11,300 | 0 | 3,300 | 0 | 8,000 |
| 2024-03-01 | 0 | 11,500 | 0 | 3,500 | 0 | 8,000 |
| 2024-02-22 | 0 | 11,400 | 0 | 3,500 | 0 | 7,900 |
| 2024-02-16 | 0 | 10,300 | 0 | 2,400 | 0 | 7,900 |
| 2024-02-09 | 0 | 10,200 | 0 | 2,300 | 0 | 7,900 |
| 2024-02-02 | 0 | 9,800 | 0 | 2,200 | 0 | 7,600 |
| 2024-01-26 | 0 | 8,800 | 0 | 2,200 | 0 | 6,600 |
| 2024-01-19 | 0 | 8,900 | 0 | 2,300 | 0 | 6,600 |
| 2024-01-12 | 0 | 8,700 | 0 | 2,200 | 0 | 6,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | ＣＢグループ | （開示事項の経過）臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 20250325 | 15:30 | ＣＢグループ | C Holdings株式会社による当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 20250314 | 13:00 | ＣＢグループ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20250205 | 15:45 | ＣＢグループ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 15:45 | ＣＢグループ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20250205 | 15:45 | ＣＢグループ | C Holdings株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20250205 | 15:45 | ＣＢグループ | 2025年３月期 配当予想の修正（無配）に関するお知らせ |
| 20250205 | 15:45 | ＣＢグループ | C Holdings株式会社によるCBグループマネジメント株式会社（証券コード：9852）の株券等に対する公開買付けの開始に関するお知らせ |
| 20240701 | 15:00 | ＣＢグループ | 主要株主の異動に関するお知らせ |
| 20240522 | 15:00 | ＣＢグループ | 剰余金の配当に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VGPG | 350 | 2025-03-25 16:48 | CBグループマネジメント株式会社 | Ｃ Ｈｏｌｄｉｎｇｓ株式会社 | 変更報告書 |
| S100VGPD | 350 | 2025-03-25 16:45 | CBグループマネジメント株式会社 | Ｃ Ｈｏｌｄｉｎｇｓ株式会社 | 大量保有報告書 |
| S100V85P | 350 | 2025-02-12 15:41 | CBグループマネジメント株式会社 | 公益財団法人ＣＢＧＭこども財団 | 変更報告書 |
| S100V85C | 360 | 2025-02-12 15:19 | ＣＢグループマネジメント株式会社 | 公益財団法人ＣＢＧＭこども財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V84P | 360 | 2025-02-12 15:09 | ＣＢグループマネジメント株式会社 | 公益財団法人ＣＢＧＭこども財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V835 | 350 | 2025-02-12 14:37 | ＣＢグループマネジメント株式会社 | 児島 誠一郎 | 変更報告書 |
| S100V818 | 360 | 2025-02-12 12:59 | ＣＢグループマネジメント株式会社 | 児島 誠一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U12Y | 360 | 2024-07-10 16:20 | ＣＢグループマネジメント株式会社 | 児島 誠一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U0VZ | 350 | 2024-07-10 14:11 | ＣＢグループマネジメント株式会社 | 児島 誠一郎 | 変更報告書 |
| S100TYJW | 360 | 2024-07-01 09:55 | ＣＢグループマネジメント株式会社 | 公益財団法人ＣＢＧＭこども財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TXIN | 350 | 2024-06-28 10:51 | ＣＢグループマネジメント株式会社 | 公益財団法人ＣＢＧＭこども財団 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9852 | 1 | CBグループマネジメント株式会社 | CB GROUP MANAGEMENT Co., Ltd. | 2025-03-25 07:24:26 |
| 9852 | 2 | IR情報 | CBグループマネジメント - CBGM | 2024-06-15 13:38:24 |