| 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 | 901 | 903 | 899 | 900 | 1,700 | 5 | 101% | 100% | 13% | ▲▲▲▲ | 100% | 108% | 111% | 99% | 108% |
| 20250311 | 892 | 900 | 887 | 891 | 3,900 | -9 | 99% | 100% | 229% | ▼ | 104% | 106% | 110% | 98% | 107% |
| 20250312 | 901 | 952 | 901 | 940 | 24,400 | 49 | 105% | 104% | 626% | ▲ | 101% | 100% | 105% | 100% | 110% |
| 20250313 | 948 | 953 | 933 | 953 | 4,100 | 13 | 101% | 101% | 17% | ▲▲ | 100% | 101% | 104% | 100% | 112% |
| 20250314 | 951 | 955 | 945 | 955 | 6,400 | 2 | 100% | 100% | 156% | ▲▲▲ | 100% | 101% | 101% | 100% | 108% |
| 20250317 | 961 | 964 | 956 | 959 | 7,500 | 4 | 100% | 100% | 117% | ▲▲▲▲ | 99% | 102% | 100% | 100% | 108% |
| 20250318 | 955 | 955 | 916 | 948 | 13,100 | -11 | 99% | 99% | 175% | ▼ | 100% | 103% | 99% | 99% | 107% |
| 20250319 | 945 | 945 | 927 | 943 | 5,500 | -5 | 99% | 100% | 42% | ▼▼ | 101% | 104% | 98% | 98% | 107% |
| 20250321 | 946 | 959 | 935 | 959 | 7,200 | 16 | 102% | 101% | 131% | ▲ | 100% | 102% | 96% | 100% | 108% |
| 20250324 | 970 | 971 | 965 | 970 | 5,800 | 11 | 101% | 100% | 81% | ▲▲ | 99% | 102% | 96% | 100% | 110% |
| 20250325 | 970 | 971 | 944 | 956 | 15,300 | -14 | 99% | 99% | 264% | ▼ | 100% | 102% | 96% | 99% | 108% |
| 20250326 | 970 | 974 | 965 | 974 | 6,500 | 18 | 102% | 100% | 42% | ▲ | 102% | 101% | 97% | 100% | 110% |
| 20250327 | 964 | 1,042 | 952 | 985 | 18,500 | 11 | 101% | 102% | 285% | ▲▲ | 101% | 99% | 96% | 100% | 111% |
| 20250328 | 965 | 1,000 | 965 | 975 | 8,700 | -10 | 99% | 101% | 47% | ▼ | 102% | 97% | 97% | 99% | 110% |
| 20250331 | 973 | 999 | 944 | 993 | 7,300 | 18 | 102% | 102% | 84% | ▲ | 97% | 88% | 94% | 100% | 112% |
| 20250401 | 999 | 1,001 | 962 | 972 | 4,600 | -21 | 98% | 97% | 63% | ▼ | 99% | 89% | 98% | 98% | 109% |
| 20250402 | 964 | 966 | 944 | 954 | 6,300 | -18 | 98% | 99% | 137% | ▼▼ | 101% | 95% | 103% | 96% | 107% |
| 20250403 | 929 | 970 | 915 | 940 | 15,200 | -14 | 99% | 101% | 241% | ▼▼▼ | 97% | 99% | 105% | 95% | 105% |
| 20250404 | 910 | 914 | 842 | 879 | 28,200 | -61 | 94% | 97% | 186% | ▼▼▼▼ | 99% | 106% | 113% | 89% | 100% |
| 20250408 | 850 | 854 | 828 | 839 | 15,300 | -40 | 95% | 99% | 54% | ▼▼▼▼▼ | 100% | 108% | 114% | 84% | 100% |
| 20250409 | 854 | 857 | 810 | 857 | 18,600 | 18 | 102% | 100% | 122% | ▲ | 96% | 101% | 106% | 86% | 102% |
| 20250410 | 917 | 917 | 860 | 881 | 7,400 | 24 | 103% | 96% | 40% | ▲▲ | 106% | 109% | 116% | 89% | 105% |
| 20250411 | 851 | 904 | 847 | 904 | 6,000 | 23 | 103% | 106% | 81% | ▲▲▲ | 99% | 102% | 113% | 91% | 108% |
| 20250414 | 910 | 923 | 895 | 901 | 13,400 | -3 | 100% | 99% | 223% | ▼ | 103% | 103% | 114% | 91% | 107% |
| 20250415 | 902 | 931 | 902 | 926 | 24,100 | 25 | 103% | 103% | 180% | ▲ | 99% | 100% | 110% | 93% | 110% |
| 20250416 | 932 | 932 | 891 | 925 | 23,000 | -1 | 100% | 99% | 95% | ▼ | 98% | 101% | 111% | 93% | 110% |
| 20250417 | 925 | 925 | 900 | 911 | 12,600 | -14 | 98% | 98% | 55% | ▼▼ | 101% | 100% | 112% | 92% | 109% |
| 20250418 | 920 | 932 | 919 | 931 | 11,200 | 20 | 102% | 101% | 89% | ▲ | 99% | 100% | 110% | 94% | 111% |
| 20250421 | 931 | 935 | 917 | 925 | 12,900 | -6 | 99% | 99% | 115% | ▼ | 100% | 101% | 110% | 93% | 110% |
| 20250422 | 934 | 935 | 922 | 930 | 4,100 | 5 | 101% | 100% | 32% | ▲ | 99% | 102% | 111% | 94% | 111% |
| 20250423 | 927 | 972 | 917 | 917 | 131,400 | -13 | 99% | 99% | 3205% | ▼ | 100% | 102% | 112% | 92% | 109% |
| 20250424 | 920 | 924 | 918 | 918 | 2,000 | 1 | 100% | 100% | 2% | ▲ | 100% | 103% | 95% | 92% | 109% |
| 20250425 | 930 | 950 | 922 | 930 | 13,200 | 12 | 101% | 100% | 660% | ▲▲ | 101% | 104% | 94% | 94% | 111% |
| 20250428 | 930 | 949 | 925 | 942 | 16,600 | 12 | 101% | 101% | 126% | ▲▲▲ | 100% | 103% | 95% | 95% | 112% |
| 20250430 | 942 | 949 | 936 | 939 | 18,300 | -3 | 100% | 100% | 110% | ▼ | 99% | 102% | 94% | 97% | 112% |
| 20250501 | 950 | 955 | 940 | 942 | 8,500 | 3 | 100% | 99% | 46% | ▲ | 99% | 103% | 93% | 99% | 112% |
| 20250502 | 963 | 963 | 948 | 958 | 8,700 | 16 | 102% | 99% | 102% | ▲▲ | 101% | 106% | 93% | 100% | 114% |
| 20250507 | 965 | 970 | 958 | 970 | 5,300 | 12 | 101% | 101% | 61% | ▲▲▲ | 99% | 105% | 91% | 100% | 116% |
| 20250508 | 979 | 979 | 960 | 970 | 7,300 | 0 | 100% | 99% | 138% | -- | 100% | 91% | 93% | 100% | 116% |
| 20250509 | 970 | 978 | 964 | 969 | 4,100 | -1 | 100% | 100% | 56% | ▼ | 102% | 90% | 93% | 100% | 113% |
| 20250512 | 970 | 990 | 965 | 990 | 11,700 | 21 | 102% | 102% | 285% | ▲ | 103% | 86% | 91% | 100% | 112% |
| 20250513 | 995 | 1,040 | 991 | 1,026 | 42,300 | 36 | 104% | 103% | 362% | ▲▲ | 101% | 97% | 103% | 100% | 114% |
| 20250514 | 879 | 1,003 | 836 | 887 | 333,100 | -139 | 86% | 101% | 787% | ▼ | 98% | 95% | 101% | 86% | 100% |
| 20250515 | 896 | 900 | 851 | 875 | 45,800 | -12 | 99% | 98% | 14% | ▼▼ | 97% | 98% | 103% | 85% | 100% |
| 20250516 | 873 | 875 | 843 | 843 | 32,000 | -32 | 96% | 97% | 70% | ▼▼▼ | 100% | 100% | 106% | 82% | 100% |
| 20250519 | 849 | 859 | 836 | 851 | 36,400 | 8 | 101% | 100% | 114% | ▲ | 99% | 99% | 105% | 83% | 101% |
| 20250520 | 856 | 858 | 847 | 847 | 30,800 | -4 | 100% | 99% | 85% | ▼ | 101% | 101% | 106% | 83% | 100% |
| 20250521 | 847 | 861 | 847 | 855 | 19,000 | 8 | 101% | 101% | 62% | ▲ | 101% | 102% | 107% | 83% | 101% |
| 20250522 | 844 | 858 | 844 | 852 | 5,800 | -3 | 100% | 101% | 31% | ▼ | 100% | 105% | 106% | 83% | 101% |
| 20250523 | 853 | 857 | 850 | 850 | 5,300 | -2 | 100% | 100% | 91% | ▼▼ | 100% | 105% | 0% | 83% | 101% |
| 20250526 | 848 | 854 | 844 | 850 | 7,100 | 0 | 100% | 100% | 134% | -- | 100% | 104% | 0% | 83% | 101% |
| 20250527 | 849 | 861 | 843 | 853 | 23,000 | 3 | 100% | 100% | 324% | ▲ | 100% | 103% | 0% | 83% | 101% |
| 20250528 | 860 | 861 | 851 | 858 | 27,000 | 5 | 101% | 100% | 117% | ▲▲ | 104% | 103% | 0% | 84% | 102% |
| 20250529 | 858 | 899 | 852 | 893 | 41,700 | 35 | 104% | 104% | 154% | ▲▲▲ | 100% | 102% | 0% | 87% | 106% |
| 20250530 | 886 | 899 | 880 | 883 | 20,400 | -10 | 99% | 100% | 49% | ▼ | 100% | 101% | 0% | 86% | 105% |
| 20250602 | 889 | 889 | 880 | 886 | 13,400 | 3 | 100% | 100% | 66% | ▲ | 96% | 101% | 0% | 86% | 105% |
| 20250603 | 894 | 895 | 858 | 858 | 33,200 | -28 | 97% | 96% | 248% | ▼ | 103% | 0% | 0% | 84% | 102% |
| 20250604 | 865 | 888 | 863 | 888 | 24,600 | 30 | 103% | 103% | 74% | ▲ | 101% | 0% | 0% | 87% | 105% |
| 20250605 | 891 | 915 | 883 | 901 | 62,400 | 13 | 101% | 101% | 254% | ▲▲ | 98% | 0% | 0% | 88% | 107% |
| 20250606 | 914 | 924 | 900 | 900 | 29,100 | -1 | 100% | 98% | 47% | ▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,200 | 128,200 | 0 | 48,000 | 4,200 | 80,200 |
| 2025-05-23 | 3,000 | 121,300 | 0 | 51,100 | 3,000 | 70,200 |
| 2025-05-16 | 1,800 | 109,200 | 0 | 37,500 | 1,800 | 71,700 |
| 2025-05-09 | 400 | 110,200 | 0 | 41,500 | 400 | 68,700 |
| 2025-05-02 | 500 | 112,300 | 0 | 42,200 | 500 | 70,100 |
| 2025-04-25 | 600 | 122,600 | 0 | 44,900 | 600 | 77,700 |
| 2025-04-18 | 500 | 116,700 | 0 | 40,600 | 500 | 76,100 |
| 2025-04-11 | 500 | 108,000 | 0 | 39,000 | 500 | 69,000 |
| 2025-04-04 | 900 | 107,100 | 0 | 40,200 | 900 | 66,900 |
| 2025-03-28 | 2,800 | 105,700 | 0 | 40,100 | 2,800 | 65,600 |
| 2025-03-21 | 2,000 | 113,100 | 0 | 44,400 | 2,000 | 68,700 |
| 2025-03-14 | 2,600 | 112,800 | 0 | 41,500 | 2,600 | 71,300 |
| 2025-03-07 | 1,000 | 104,400 | 0 | 39,400 | 1,000 | 65,000 |
| 2025-02-28 | 1,400 | 108,700 | 0 | 40,200 | 1,400 | 68,500 |
| 2025-02-21 | 1,900 | 115,700 | 0 | 43,600 | 1,900 | 72,100 |
| 2025-02-14 | 1,700 | 113,900 | 0 | 44,300 | 1,700 | 69,600 |
| 2025-02-07 | 900 | 118,600 | 0 | 34,900 | 900 | 83,700 |
| 2025-01-31 | 800 | 112,800 | 0 | 29,500 | 800 | 83,300 |
| 2025-01-24 | 1,100 | 109,700 | 0 | 27,400 | 1,100 | 82,300 |
| 2025-01-17 | 1,100 | 110,700 | 0 | 26,500 | 1,100 | 84,200 |
| 2025-01-10 | 1,100 | 121,000 | 0 | 25,600 | 1,100 | 95,400 |
| 2024-12-27 | 1,300 | 115,400 | 0 | 25,300 | 1,300 | 90,100 |
| 2024-12-20 | 1,500 | 119,300 | 0 | 25,400 | 1,500 | 93,900 |
| 2024-12-13 | 2,000 | 115,700 | 0 | 26,100 | 2,000 | 89,600 |
| 2024-12-06 | 1,700 | 120,200 | 0 | 26,100 | 1,700 | 94,100 |
| 2024-11-29 | 1,100 | 117,300 | 0 | 26,500 | 1,100 | 90,800 |
| 2024-11-22 | 1,400 | 118,000 | 0 | 25,300 | 1,400 | 92,700 |
| 2024-11-15 | 1,500 | 116,100 | 0 | 23,300 | 1,500 | 92,800 |
| 2024-11-08 | 500 | 91,100 | 0 | 28,600 | 500 | 62,500 |
| 2024-11-01 | 500 | 91,200 | 0 | 28,600 | 500 | 62,600 |
| 2024-10-25 | 400 | 92,800 | 0 | 28,000 | 400 | 64,800 |
| 2024-10-18 | 400 | 95,800 | 0 | 28,400 | 400 | 67,400 |
| 2024-10-11 | 700 | 98,200 | 0 | 28,100 | 700 | 70,100 |
| 2024-10-04 | 500 | 95,600 | 0 | 27,900 | 500 | 67,700 |
| 2024-09-27 | 600 | 89,800 | 0 | 24,500 | 600 | 65,300 |
| 2024-09-20 | 600 | 93,400 | 0 | 25,400 | 600 | 68,000 |
| 2024-09-13 | 800 | 99,300 | 0 | 25,000 | 800 | 74,300 |
| 2024-09-06 | 500 | 86,900 | 0 | 24,100 | 500 | 62,800 |
| 2024-08-30 | 600 | 89,800 | 0 | 24,000 | 600 | 65,800 |
| 2024-08-23 | 900 | 89,800 | 0 | 23,700 | 900 | 66,100 |
| 2024-08-16 | 500 | 87,800 | 0 | 24,500 | 500 | 63,300 |
| 2024-08-09 | 200 | 87,700 | 0 | 24,800 | 200 | 62,900 |
| 2024-08-02 | 400 | 84,100 | 0 | 26,100 | 400 | 58,000 |
| 2024-07-26 | 2,100 | 99,400 | 0 | 29,600 | 2,100 | 69,800 |
| 2024-07-19 | 1,800 | 94,000 | 0 | 30,500 | 1,800 | 63,500 |
| 2024-07-12 | 1,600 | 95,500 | 0 | 31,800 | 1,600 | 63,700 |
| 2024-07-05 | 2,000 | 97,900 | 0 | 32,100 | 2,000 | 65,800 |
| 2024-06-28 | 3,300 | 96,000 | 0 | 34,700 | 3,300 | 61,300 |
| 2024-06-21 | 2,500 | 109,000 | 0 | 42,200 | 2,500 | 66,800 |
| 2024-06-14 | 1,500 | 105,700 | 0 | 37,800 | 1,500 | 67,900 |
| 2024-06-07 | 1,800 | 102,400 | 0 | 39,100 | 1,800 | 63,300 |
| 2024-05-31 | 1,300 | 101,700 | 0 | 40,000 | 1,300 | 61,700 |
| 2024-05-24 | 2,400 | 99,500 | 0 | 32,800 | 2,400 | 66,700 |
| 2024-05-17 | 2,300 | 98,500 | 0 | 31,600 | 2,300 | 66,900 |
| 2024-05-10 | 1,000 | 77,800 | 0 | 17,100 | 1,000 | 60,700 |
| 2024-05-02 | 2,400 | 75,600 | 0 | 17,700 | 2,400 | 57,900 |
| 2024-04-26 | 2,400 | 72,900 | 0 | 19,900 | 2,400 | 53,000 |
| 2024-04-19 | 2,300 | 72,800 | 0 | 19,200 | 2,300 | 53,600 |
| 2024-04-12 | 1,600 | 73,700 | 0 | 17,400 | 1,600 | 56,300 |
| 2024-04-05 | 2,200 | 71,400 | 0 | 15,900 | 2,200 | 55,500 |
| 2024-03-29 | 2,500 | 69,200 | 0 | 15,900 | 2,500 | 53,300 |
| 2024-03-22 | 4,200 | 75,400 | 0 | 17,900 | 4,200 | 57,500 |
| 2024-03-15 | 3,700 | 74,900 | 0 | 18,400 | 3,700 | 56,500 |
| 2024-03-08 | 8,200 | 81,000 | 0 | 18,500 | 8,200 | 62,500 |
| 2024-03-01 | 10,500 | 84,300 | 0 | 18,000 | 10,500 | 66,300 |
| 2024-02-22 | 9,300 | 76,100 | 0 | 16,900 | 9,300 | 59,200 |
| 2024-02-16 | 9,700 | 75,000 | 0 | 17,800 | 9,700 | 57,200 |
| 2024-02-09 | 10,400 | 70,300 | 0 | 9,300 | 10,400 | 61,000 |
| 2024-02-02 | 9,600 | 75,900 | 0 | 8,600 | 9,600 | 67,300 |
| 2024-01-26 | 10,000 | 78,700 | 0 | 8,800 | 10,000 | 69,900 |
| 2024-01-19 | 10,600 | 92,300 | 0 | 11,800 | 10,600 | 80,500 |
| 2024-01-12 | 10,300 | 96,600 | 0 | 11,700 | 10,300 | 84,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 11:00 | ＣＳＳＨＤ | 2025年9月期第2四半期決算説明資料 |
| 20250513 | 16:00 | ＣＳＳＨＤ | 2025年9月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250513 | 16:00 | ＣＳＳＨＤ | 通期業績予想の修正に関するお知らせ |
| 20250513 | 16:00 | ＣＳＳＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20250212 | 16:00 | ＣＳＳＨＤ | 2025年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | ＣＳＳＨＤ | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | ＣＳＳＨＤ | 剰余金の配当（創業40 周年記念配当を含む期末配当）に関するお知らせ |
| 20241112 | 16:00 | ＣＳＳＨＤ | 株式報酬制度の改定に関するお知らせ |
| 20240813 | 16:00 | ＣＳＳＨＤ | 2024年９月期第３四半期決算短信〔日本基準〕（連結） |
| 20240625 | 17:00 | ＣＳＳＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 16:00 | ＣＳＳＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | ＣＳＳＨＤ | 第2四半期業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 20240514 | 16:00 | ＣＳＳＨＤ | 剰余金の配当（中間配当）の実施および記念配当実施に伴う期末配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | ＣＳＳＨＤ | 2024年9月期第1四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2304 | 1 | 株式会社CSSホールディングス | 2025-06-07 14:23:33 |
| 2304 | 2 | ディスクロージャーポリシー｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:26 |
| 2304 | 2 | グループ会社決算公告｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:25 |
| 2304 | 2 | 電子公告｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:24 |
| 2304 | 2 | IRカレンダー｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:22 |
| 2304 | 2 | コーポレート・ガバナンス｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:21 |
| 2304 | 2 | 株主総会｜株式について｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:20 |
| 2304 | 2 | 株価情報｜株式について｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:19 |
| 2304 | 2 | 株式基本情報｜株式について｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:18 |
| 2304 | 2 | ビジネスレポート｜IR資料室｜株主・投資家の皆さまへ｜株式会社CSSホールディングス | 2024-06-14 09:38:17 |