| 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 | 5,200 | 5,200 | 5,090 | 5,090 | 400 | -110 | 98% | 98% | 57% | ▼▼▼ | 100% | 103% | 100% | 95% | 100% |
| 20240726 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 110 | 102% | 100% | 75% | ▲ | 99% | 96% | 98% | 97% | 102% |
| 20240729 | 5,300 | 5,310 | 5,220 | 5,250 | 900 | 50 | 101% | 99% | 300% | ▲▲ | 101% | 95% | 98% | 98% | 103% |
| 20240730 | 5,300 | 5,350 | 5,200 | 5,330 | 1,500 | 80 | 102% | 101% | 167% | ▲▲▲ | 99% | 90% | 95% | 100% | 105% |
| 20240731 | 5,440 | 5,440 | 5,370 | 5,370 | 2,700 | 40 | 101% | 99% | 180% | ▲▲▲▲ | 96% | 92% | 98% | 100% | 106% |
| 20240801 | 5,340 | 5,340 | 5,050 | 5,110 | 1,100 | -260 | 95% | 96% | 41% | ▼ | 101% | 98% | 104% | 95% | 100% |
| 20240802 | 5,010 | 5,110 | 4,985 | 5,060 | 700 | -50 | 99% | 101% | 64% | ▼▼ | 100% | 105% | 112% | 94% | 100% |
| 20240805 | 4,680 | 4,680 | 4,665 | 4,665 | 600 | -395 | 92% | 100% | 86% | ▼▼▼ | 105% | 107% | 112% | 87% | 100% |
| 20240806 | 4,665 | 5,220 | 4,665 | 4,920 | 400 | 255 | 105% | 105% | 67% | ▲ | 100% | 102% | 106% | 92% | 105% |
| 20240807 | 4,920 | 4,920 | 4,920 | 4,920 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 107% | 92% | 105% |
| 20240808 | 4,895 | 4,895 | 4,895 | 4,895 | 200 | -25 | 99% | 100% | 50% | ▼ | 98% | 104% | 107% | 91% | 105% |
| 20240809 | 4,895 | 4,895 | 4,815 | 4,815 | 400 | -80 | 98% | 98% | 200% | ▼▼ | 101% | 103% | 105% | 90% | 103% |
| 20240813 | 4,975 | 5,010 | 4,975 | 5,010 | 300 | 195 | 104% | 101% | 75% | ▲ | 100% | 104% | 104% | 93% | 107% |
| 20240814 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 0 | 100% | 100% | 667% | -- | 98% | 102% | 103% | 93% | 107% |
| 20240819 | 5,090 | 5,130 | 4,990 | 5,000 | 1,300 | -10 | 100% | 98% | 65% | ▼ | 100% | 102% | 100% | 93% | 107% |
| 20240820 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 100 | 102% | 100% | 8% | ▲ | 98% | 100% | 97% | 95% | 109% |
| 20240821 | 5,200 | 5,200 | 5,110 | 5,110 | 400 | 10 | 100% | 98% | 400% | ▲▲ | 100% | 99% | 97% | 95% | 110% |
| 20240822 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 80 | 102% | 100% | 25% | ▲▲▲ | 98% | 100% | 97% | 97% | 111% |
| 20240823 | 5,200 | 5,200 | 5,090 | 5,090 | 800 | -100 | 98% | 98% | 800% | ▼ | 100% | 100% | 97% | 95% | 109% |
| 20240826 | 5,170 | 5,190 | 5,110 | 5,190 | 1,500 | 100 | 102% | 100% | 188% | ▲ | 100% | 101% | 98% | 97% | 111% |
| 20240827 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | -40 | 99% | 100% | 13% | ▼ | 100% | 102% | 102% | 96% | 110% |
| 20240828 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | -10 | 100% | 100% | 50% | ▼▼ | 101% | 99% | 102% | 96% | 110% |
| 20240829 | 5,150 | 5,180 | 5,150 | 5,180 | 500 | 40 | 101% | 101% | 500% | ▲ | 100% | 97% | 101% | 96% | 111% |
| 20240830 | 5,170 | 5,170 | 5,150 | 5,150 | 1,000 | -30 | 99% | 100% | 200% | ▼ | 101% | 96% | 101% | 96% | 110% |
| 20240902 | 5,180 | 5,220 | 5,170 | 5,220 | 1,400 | 70 | 101% | 101% | 140% | ▲ | 99% | 97% | 102% | 100% | 112% |
| 20240903 | 5,130 | 5,130 | 5,100 | 5,100 | 500 | -120 | 98% | 99% | 36% | ▼ | 100% | 100% | 104% | 98% | 109% |
| 20240905 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | -80 | 98% | 100% | 20% | ▼▼ | 100% | 99% | 105% | 96% | 108% |
| 20240906 | 4,995 | 4,995 | 4,995 | 4,995 | 700 | -25 | 100% | 100% | 700% | ▼▼▼ | 100% | 101% | 106% | 96% | 104% |
| 20240909 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | -65 | 99% | 100% | 29% | ▼▼▼▼ | 100% | 100% | 105% | 94% | 102% |
| 20240910 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 70 | 101% | 100% | 50% | ▲ | 98% | 101% | 107% | 96% | 104% |
| 20240911 | 4,900 | 4,900 | 4,800 | 4,800 | 400 | -200 | 96% | 98% | 400% | ▼ | 100% | 101% | 104% | 92% | 100% |
| 20240912 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 160 | 103% | 100% | 25% | ▲ | 100% | 101% | 103% | 95% | 103% |
| 20240913 | 4,970 | 4,975 | 4,925 | 4,975 | 400 | 15 | 100% | 100% | 400% | ▲▲ | 100% | 101% | 102% | 95% | 104% |
| 20240917 | 4,975 | 4,975 | 4,970 | 4,970 | 300 | -5 | 100% | 100% | 75% | ▼ | 100% | 101% | 104% | 95% | 104% |
| 20240918 | 4,900 | 4,910 | 4,830 | 4,910 | 300 | -60 | 99% | 100% | 100% | ▼▼ | 101% | 100% | 101% | 94% | 102% |
| 20240919 | 4,975 | 5,010 | 4,975 | 5,010 | 200 | 100 | 102% | 101% | 67% | ▲ | 100% | 104% | 100% | 96% | 104% |
| 20240920 | 5,040 | 5,040 | 5,040 | 5,040 | 600 | 30 | 101% | 100% | 300% | ▲▲ | 100% | 106% | 101% | 97% | 105% |
| 20240924 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | -90 | 98% | 100% | 33% | ▼ | 100% | 104% | 101% | 95% | 103% |
| 20240925 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 15 | 100% | 100% | 100% | ▲ | 100% | 103% | 100% | 95% | 103% |
| 20240926 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 30 | 101% | 100% | 50% | ▲▲ | 105% | 102% | 100% | 96% | 104% |
| 20240927 | 4,990 | 5,230 | 4,990 | 5,230 | 300 | 235 | 105% | 105% | 300% | ▲▲▲ | 99% | 97% | 95% | 100% | 109% |
| 20240930 | 5,230 | 5,230 | 5,130 | 5,180 | 900 | -50 | 99% | 99% | 300% | ▼ | 98% | 96% | 0% | 99% | 108% |
| 20241001 | 5,220 | 5,220 | 5,120 | 5,120 | 300 | -60 | 99% | 98% | 33% | ▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20241002 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | -90 | 98% | 100% | 33% | ▼▼▼ | 100% | 99% | 0% | 96% | 105% |
| 20241003 | 5,080 | 5,120 | 5,080 | 5,090 | 700 | 60 | 101% | 100% | 700% | ▲ | 98% | 98% | 0% | 97% | 106% |
| 20241007 | 5,120 | 5,120 | 5,000 | 5,000 | 400 | -90 | 98% | 98% | 57% | ▼ | 100% | 100% | 0% | 96% | 104% |
| 20241008 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 100% | 0% | 96% | 104% |
| 20241015 | 4,975 | 5,020 | 4,970 | 5,020 | 500 | 20 | 100% | 101% | 250% | ▲ | 100% | 99% | 0% | 96% | 105% |
| 20241016 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | -20 | 100% | 100% | 20% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20241017 | 5,000 | 5,000 | 4,920 | 4,980 | 1,000 | -20 | 100% | 100% | 1000% | ▼▼ | 100% | 0% | 0% | 95% | 104% |
| 20241018 | 4,980 | 4,990 | 4,980 | 4,990 | 200 | 10 | 100% | 100% | 20% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 4,985 | 5,000 | 4,970 | 4,970 | 700 | -20 | 100% | 100% | 350% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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. | 2024-10-23 06:21:02 |
| 9852 | 2 | IR情報 | CBグループマネジメント - CBGM | 2024-06-15 13:38:24 |