| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 549 | 553 | 548 | 550 | 9,900 | 1 | 100% | 100% | 58% | ▲▲▲ | 100% | 104% | 106% | 95% | 106% |
| 20250121 | 550 | 550 | 545 | 548 | 3,200 | -2 | 100% | 100% | 32% | ▼ | 100% | 104% | 106% | 95% | 106% |
| 20250122 | 550 | 552 | 549 | 550 | 3,700 | 2 | 100% | 100% | 116% | ▲ | 101% | 106% | 107% | 95% | 106% |
| 20250123 | 549 | 553 | 549 | 553 | 7,200 | 3 | 101% | 101% | 195% | ▲▲ | 101% | 105% | 106% | 96% | 107% |
| 20250124 | 552 | 559 | 552 | 559 | 9,900 | 6 | 101% | 101% | 138% | ▲▲▲ | 102% | 102% | 104% | 97% | 108% |
| 20250127 | 560 | 577 | 560 | 573 | 22,800 | 14 | 103% | 102% | 230% | ▲▲▲▲ | 99% | 99% | 101% | 99% | 111% |
| 20250128 | 577 | 578 | 566 | 573 | 13,900 | 0 | 100% | 99% | 61% | -- | 101% | 99% | 100% | 99% | 111% |
| 20250129 | 578 | 588 | 577 | 581 | 27,300 | 8 | 101% | 101% | 196% | ▲ | 97% | 98% | 97% | 100% | 111% |
| 20250130 | 588 | 588 | 570 | 570 | 45,400 | -11 | 98% | 97% | 166% | ▼ | 99% | 100% | 99% | 98% | 108% |
| 20250131 | 579 | 579 | 571 | 571 | 14,100 | 1 | 100% | 99% | 31% | ▲ | 100% | 101% | 99% | 98% | 107% |
| 20250203 | 573 | 576 | 568 | 572 | 18,400 | 1 | 100% | 100% | 130% | ▲▲ | 99% | 101% | 98% | 98% | 105% |
| 20250204 | 577 | 579 | 574 | 574 | 8,000 | 2 | 100% | 99% | 43% | ▲▲▲ | 100% | 101% | 98% | 99% | 105% |
| 20250205 | 579 | 579 | 575 | 577 | 8,800 | 3 | 101% | 100% | 110% | ▲▲▲▲ | 101% | 102% | 99% | 99% | 106% |
| 20250206 | 573 | 579 | 572 | 577 | 13,100 | 0 | 100% | 101% | 149% | -- | 100% | 101% | 98% | 99% | 106% |
| 20250207 | 576 | 578 | 575 | 575 | 3,800 | -2 | 100% | 100% | 29% | ▼ | 101% | 99% | 95% | 99% | 106% |
| 20250210 | 579 | 582 | 578 | 582 | 13,500 | 7 | 101% | 101% | 355% | ▲ | 101% | 98% | 95% | 100% | 107% |
| 20250212 | 582 | 585 | 580 | 585 | 13,400 | 3 | 101% | 101% | 99% | ▲▲ | 99% | 96% | 94% | 100% | 107% |
| 20250213 | 586 | 586 | 580 | 580 | 13,600 | -5 | 99% | 99% | 101% | ▼ | 98% | 96% | 93% | 99% | 106% |
| 20250214 | 584 | 584 | 573 | 573 | 14,900 | -7 | 99% | 98% | 110% | ▼▼ | 99% | 98% | 96% | 98% | 105% |
| 20250217 | 574 | 579 | 571 | 571 | 12,600 | -2 | 100% | 99% | 85% | ▼▼▼ | 99% | 99% | 96% | 98% | 104% |
| 20250218 | 572 | 573 | 564 | 565 | 22,300 | -6 | 99% | 99% | 177% | ▼▼▼▼ | 100% | 101% | 99% | 97% | 103% |
| 20250219 | 562 | 564 | 561 | 562 | 17,400 | -3 | 99% | 100% | 78% | ▼▼▼▼▼ | 100% | 97% | 99% | 96% | 102% |
| 20250220 | 563 | 564 | 560 | 562 | 9,200 | 0 | 100% | 100% | 53% | -- | 100% | 98% | 99% | 96% | 102% |
| 20250225 | 563 | 566 | 562 | 563 | 14,500 | 1 | 100% | 100% | 158% | ▲ | 101% | 99% | 100% | 96% | 101% |
| 20250226 | 559 | 565 | 559 | 565 | 37,600 | 2 | 100% | 101% | 259% | ▲▲ | 102% | 102% | 104% | 97% | 101% |
| 20250227 | 537 | 563 | 537 | 547 | 23,100 | -18 | 97% | 102% | 61% | ▼ | 99% | 100% | 103% | 94% | 100% |
| 20250228 | 543 | 545 | 538 | 540 | 15,100 | -7 | 99% | 99% | 65% | ▼▼ | 102% | 101% | 104% | 92% | 100% |
| 20250303 | 540 | 555 | 540 | 551 | 8,300 | 11 | 102% | 102% | 55% | ▲ | 99% | 99% | 102% | 94% | 102% |
| 20250304 | 550 | 551 | 544 | 546 | 10,300 | -5 | 99% | 99% | 124% | ▼ | 99% | 98% | 102% | 93% | 101% |
| 20250305 | 549 | 550 | 545 | 545 | 5,000 | -1 | 100% | 99% | 49% | ▼▼ | 100% | 98% | 103% | 93% | 101% |
| 20250306 | 545 | 546 | 543 | 543 | 5,000 | -2 | 100% | 100% | 100% | ▼▼▼ | 100% | 98% | 103% | 93% | 101% |
| 20250307 | 543 | 544 | 541 | 543 | 4,900 | 0 | 100% | 100% | 98% | -- | 99% | 99% | 103% | 93% | 101% |
| 20250310 | 544 | 544 | 539 | 540 | 5,900 | -3 | 99% | 99% | 120% | ▼ | 99% | 101% | 104% | 92% | 100% |
| 20250311 | 538 | 538 | 524 | 532 | 16,800 | -8 | 99% | 99% | 285% | ▼▼ | 100% | 103% | 105% | 91% | 100% |
| 20250312 | 533 | 537 | 533 | 534 | 3,700 | 2 | 100% | 100% | 22% | ▲ | 100% | 102% | 105% | 91% | 100% |
| 20250313 | 536 | 537 | 533 | 534 | 5,000 | 0 | 100% | 100% | 135% | -- | 100% | 104% | 104% | 91% | 100% |
| 20250314 | 535 | 539 | 534 | 537 | 2,100 | 3 | 101% | 100% | 42% | ▲ | 101% | 104% | 103% | 93% | 101% |
| 20250317 | 539 | 549 | 537 | 545 | 11,900 | 8 | 101% | 101% | 567% | ▲▲ | 101% | 103% | 100% | 95% | 102% |
| 20250318 | 546 | 553 | 546 | 549 | 8,200 | 4 | 101% | 101% | 69% | ▲▲▲ | 99% | 102% | 99% | 96% | 103% |
| 20250319 | 550 | 559 | 547 | 547 | 11,300 | -2 | 100% | 99% | 138% | ▼ | 101% | 103% | 100% | 97% | 103% |
| 20250321 | 547 | 556 | 547 | 555 | 6,200 | 8 | 101% | 101% | 55% | ▲ | 101% | 101% | 99% | 98% | 104% |
| 20250324 | 553 | 560 | 553 | 559 | 9,900 | 4 | 101% | 101% | 160% | ▲▲ | 100% | 100% | 97% | 99% | 105% |
| 20250325 | 560 | 561 | 555 | 560 | 5,200 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 99% | 97% | 99% | 105% |
| 20250326 | 562 | 562 | 558 | 560 | 4,300 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 97% | 99% | 105% |
| 20250327 | 561 | 563 | 560 | 561 | 9,400 | 1 | 100% | 100% | 219% | ▲ | 100% | 98% | 96% | 100% | 105% |
| 20250328 | 560 | 561 | 560 | 561 | 3,800 | 0 | 100% | 100% | 40% | -- | 99% | 97% | 96% | 100% | 105% |
| 20250331 | 557 | 558 | 550 | 553 | 11,200 | -8 | 99% | 99% | 295% | ▼ | 101% | 95% | 97% | 99% | 104% |
| 20250401 | 553 | 557 | 553 | 557 | 2,300 | 4 | 101% | 101% | 21% | ▲ | 98% | 91% | 96% | 99% | 105% |
| 20250402 | 558 | 558 | 548 | 548 | 4,400 | -9 | 98% | 98% | 191% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20250403 | 543 | 549 | 542 | 543 | 10,100 | -5 | 99% | 100% | 230% | ▼▼ | 97% | 101% | 0% | 97% | 102% |
| 20250404 | 540 | 540 | 522 | 526 | 13,500 | -17 | 97% | 97% | 134% | ▼▼▼ | 106% | 114% | 0% | 94% | 100% |
| 20250408 | 480 | 508 | 480 | 508 | 14,500 | -18 | 97% | 106% | 107% | ▼▼▼▼ | 101% | 108% | 0% | 91% | 100% |
| 20250409 | 499 | 507 | 494 | 505 | 8,500 | -3 | 99% | 101% | 59% | ▼▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20250410 | 535 | 543 | 526 | 536 | 18,700 | 31 | 106% | 100% | 220% | ▲ | 101% | 99% | 0% | 96% | 106% |
| 20250411 | 542 | 546 | 530 | 545 | 22,300 | 9 | 102% | 101% | 119% | ▲▲ | 99% | 99% | 0% | 97% | 108% |
| 20250414 | 543 | 543 | 535 | 537 | 19,000 | -8 | 99% | 99% | 85% | ▼ | 100% | 100% | 0% | 96% | 106% |
| 20250415 | 536 | 541 | 536 | 537 | 5,200 | 0 | 100% | 100% | 27% | -- | 98% | 0% | 0% | 96% | 106% |
| 20250416 | 541 | 561 | 505 | 528 | 56,500 | -9 | 98% | 98% | 1087% | ▼ | 101% | 0% | 0% | 94% | 105% |
| 20250417 | 528 | 536 | 528 | 534 | 1,200 | 6 | 101% | 101% | 2% | ▲ | 101% | 0% | 0% | 95% | 106% |
| 20250418 | 532 | 536 | 532 | 535 | 3,800 | 1 | 100% | 101% | 317% | ▲▲ | % | % | % | 95% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,000 | 104,500 | 0 | 74,200 | 9,000 | 30,300 |
| 2025-04-04 | 2,400 | 112,800 | 0 | 79,700 | 2,400 | 33,100 |
| 2025-03-28 | 4,500 | 112,800 | 0 | 78,700 | 4,500 | 34,100 |
| 2025-03-21 | 5,000 | 109,700 | 0 | 75,200 | 5,000 | 34,500 |
| 2025-03-14 | 4,800 | 108,700 | 0 | 74,800 | 4,800 | 33,900 |
| 2025-03-07 | 5,100 | 101,600 | 0 | 71,000 | 5,100 | 30,600 |
| 2025-02-28 | 17,400 | 97,900 | 0 | 70,200 | 17,400 | 27,700 |
| 2025-02-21 | 14,700 | 96,600 | 0 | 70,200 | 14,700 | 26,400 |
| 2025-02-14 | 6,100 | 103,800 | 0 | 75,100 | 6,100 | 28,700 |
| 2025-02-07 | 4,500 | 104,400 | 0 | 67,800 | 4,500 | 36,600 |
| 2025-01-31 | 4,700 | 119,100 | 0 | 69,700 | 4,700 | 49,400 |
| 2025-01-24 | 4,200 | 112,400 | 0 | 65,800 | 4,200 | 46,600 |
| 2025-01-17 | 4,800 | 112,600 | 0 | 65,200 | 4,800 | 47,400 |
| 2025-01-10 | 11,600 | 134,900 | 0 | 76,800 | 11,600 | 58,100 |
| 2024-12-27 | 2,500 | 112,100 | 0 | 64,700 | 2,500 | 47,400 |
| 2024-12-20 | 4,400 | 97,800 | 0 | 52,100 | 4,400 | 45,700 |
| 2024-12-13 | 4,800 | 109,600 | 0 | 57,300 | 4,800 | 52,300 |
| 2024-12-06 | 4,800 | 99,900 | 0 | 57,100 | 4,800 | 42,800 |
| 2024-11-29 | 4,900 | 100,700 | 0 | 56,100 | 4,900 | 44,600 |
| 2024-11-22 | 4,800 | 102,100 | 0 | 58,100 | 4,800 | 44,000 |
| 2024-11-15 | 4,900 | 105,400 | 0 | 58,300 | 4,900 | 47,100 |
| 2024-11-08 | 5,600 | 103,800 | 0 | 54,600 | 5,600 | 49,200 |
| 2024-11-01 | 7,100 | 103,800 | 0 | 53,600 | 7,100 | 50,200 |
| 2024-10-25 | 6,900 | 103,400 | 0 | 50,700 | 6,900 | 52,700 |
| 2024-10-18 | 8,100 | 109,400 | 0 | 54,200 | 8,100 | 55,200 |
| 2024-10-11 | 12,500 | 149,500 | 0 | 73,500 | 12,500 | 76,000 |
| 2024-10-04 | 15,000 | 127,400 | 0 | 56,400 | 15,000 | 71,000 |
| 2024-09-27 | 7,900 | 109,600 | 0 | 53,200 | 7,900 | 56,400 |
| 2024-09-20 | 4,800 | 101,700 | 0 | 48,600 | 4,800 | 53,100 |
| 2024-09-13 | 6,200 | 101,300 | 0 | 46,000 | 6,200 | 55,300 |
| 2024-09-06 | 5,800 | 98,400 | 0 | 40,000 | 5,800 | 58,400 |
| 2024-08-30 | 5,900 | 96,300 | 0 | 36,300 | 5,900 | 60,000 |
| 2024-08-23 | 8,600 | 89,700 | 0 | 35,900 | 8,600 | 53,800 |
| 2024-08-16 | 8,700 | 90,100 | 0 | 37,400 | 8,700 | 52,700 |
| 2024-08-09 | 8,200 | 94,200 | 0 | 40,000 | 8,200 | 54,200 |
| 2024-08-02 | 5,600 | 137,000 | 0 | 49,700 | 5,600 | 87,300 |
| 2024-07-26 | 9,200 | 151,000 | 0 | 52,800 | 9,200 | 98,200 |
| 2024-07-19 | 16,100 | 165,100 | 0 | 55,100 | 16,100 | 110,000 |
| 2024-07-12 | 23,100 | 188,400 | 0 | 74,200 | 23,100 | 114,200 |
| 2024-07-05 | 3,900 | 162,000 | 0 | 59,000 | 3,900 | 103,000 |
| 2024-06-28 | 3,700 | 154,600 | 0 | 53,700 | 3,700 | 100,900 |
| 2024-06-21 | 4,700 | 148,900 | 0 | 53,200 | 4,700 | 95,700 |
| 2024-06-14 | 4,100 | 145,800 | 0 | 54,000 | 4,100 | 91,800 |
| 2024-06-07 | 3,600 | 143,600 | 0 | 50,800 | 3,600 | 92,800 |
| 2024-05-31 | 3,700 | 146,200 | 0 | 53,900 | 3,700 | 92,300 |
| 2024-05-24 | 6,900 | 149,900 | 0 | 52,600 | 6,900 | 97,300 |
| 2024-05-17 | 6,100 | 142,300 | 0 | 52,500 | 6,100 | 89,800 |
| 2024-05-10 | 6,100 | 166,200 | 0 | 74,400 | 6,100 | 91,800 |
| 2024-05-02 | 6,300 | 173,000 | 0 | 75,800 | 6,300 | 97,200 |
| 2024-04-26 | 5,000 | 183,600 | 0 | 78,200 | 5,000 | 105,400 |
| 2024-04-19 | 5,000 | 197,600 | 0 | 85,100 | 5,000 | 112,500 |
| 2024-04-12 | 7,600 | 241,800 | 0 | 107,000 | 7,600 | 134,800 |
| 2024-04-05 | 53,100 | 248,500 | 0 | 136,100 | 53,100 | 112,400 |
| 2024-03-29 | 52,900 | 244,100 | 0 | 131,100 | 52,900 | 113,000 |
| 2024-03-22 | 53,700 | 243,000 | 100 | 123,100 | 53,600 | 119,900 |
| 2024-03-15 | 53,500 | 229,000 | 100 | 107,200 | 53,400 | 121,800 |
| 2024-03-08 | 54,200 | 230,800 | 100 | 100,800 | 54,100 | 130,000 |
| 2024-03-01 | 55,400 | 235,600 | 100 | 100,100 | 55,300 | 135,500 |
| 2024-02-22 | 58,500 | 253,600 | 1,800 | 102,200 | 56,700 | 151,400 |
| 2024-02-16 | 55,700 | 261,100 | 1,600 | 108,600 | 54,100 | 152,500 |
| 2024-02-09 | 54,600 | 256,700 | 100 | 110,300 | 54,500 | 146,400 |
| 2024-02-02 | 53,900 | 282,300 | 100 | 120,200 | 53,800 | 162,100 |
| 2024-01-26 | 55,900 | 278,700 | 100 | 115,600 | 55,800 | 163,100 |
| 2024-01-19 | 57,200 | 277,200 | 100 | 104,400 | 57,100 | 172,800 |
| 2024-01-12 | 56,600 | 278,500 | 100 | 99,900 | 56,500 | 178,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-12 | UBS AG | 18,400 | 0.36% | ▼ | -7,300 | 672 | 702 | 672 | 702 | 59,200 |
| 2024-07-11 | UBS AG | 25,700 | 0.50% | ▲ | 701 | 707 | 670 | 690 | 219,500 | |
| 2024-05-14 | Citigroup Global Markets Limited | 25,000 | 0.49% | ▼ | -1,100 | 579 | 592 | 579 | 592 | 18,900 |
| 2024-05-07 | Citigroup Global Markets Limited | 26,100 | 0.51% | ▲ | 900 | 589 | 589 | 581 | 582 | 10,100 |
| 2024-05-02 | Citigroup Global Markets Limited | 25,200 | 0.49% | ▼ | -3,400 | 575 | 585 | 573 | 582 | 17,600 |
| 2024-04-30 | Citigroup Global Markets Limited | 28,600 | 0.56% | ▼ | -2,000 | 572 | 577 | 568 | 570 | 21,700 |
| 2024-04-26 | UBS AG | 25,100 | 0.49% | ▼ | -1,800 | 579 | 579 | 570 | 572 | 33,100 |
| 2024-04-25 | Citigroup Global Markets Limited | 30,600 | 0.60% | ▲ | 4,300 | 583 | 592 | 576 | 576 | 26,700 |
| 2024-04-24 | UBS AG | 26,900 | 0.53% | ▼ | -8,300 | 580 | 587 | 578 | 584 | 23,100 |
| 2024-04-23 | Citigroup Global Markets Limited | 26,300 | 0.51% | ▲ | 587 | 587 | 575 | 576 | 17,800 | |
| 2024-04-18 | UBS AG | 35,200 | 0.69% | ▼ | -1,000 | 595 | 601 | 582 | 593 | 43,300 |
| 2024-04-16 | UBS AG | 36,200 | 0.71% | ▼ | -4,400 | 579 | 610 | 576 | 587 | 161,700 |
| 2024-04-12 | UBS AG | 40,600 | 0.80% | ▲ | 24,700 | 738 | 740 | 673 | 683 | 250,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 17:50 | ＣＶＳベイ | 2025年２月期 決算短信〔日本基準〕（連結） |
| 20250410 | 12:30 | ＣＶＳベイ | 配当予想の修正に関するお知らせ |
| 20250217 | 17:00 | ＣＶＳベイ | 株主優待制度の一部変更に関するお知らせ |
| 20250110 | 16:00 | ＣＶＳベイ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241011 | 15:30 | ＣＶＳベイ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240710 | 15:30 | ＣＶＳベイ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240709 | 15:00 | ＣＶＳベイ | 業績予想の修正に関するお知らせ |
| 20240624 | 16:00 | ＣＶＳベイ | （開示事項の経過）固定資産の譲渡完了及び特別利益の計上に関するお知らせ |
| 20240529 | 17:30 | ＣＶＳベイ | 組織改編及び役員の人事異動に関するお知らせ |
| 20240527 | 16:00 | ＣＶＳベイ | 固定資産の譲渡および特別利益（固定資産売却益）の計上ならびに成田スカイウェイBBQ（CAMP）閉業に関するお知らせ |
| 20240520 | 16:00 | ＣＶＳベイ | 上場維持基準への適合に関するお知らせ |
| 20240412 | 16:00 | ＣＶＳベイ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240411 | 16:35 | ＣＶＳベイ | 業績予想の修正及び繰延税金資産の計上に関するお知らせ |
| 20240110 | 16:00 | ＣＶＳベイ | 2024年２月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 2687 | 1 | 株式会社CVSベイエリア | 2025-04-19 21:27:09 |
| 2687 | 2 | 社長メッセージ 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:09 |
| 2687 | 2 | IRカレンダー 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:08 |
| 2687 | 2 | 株主優待制度 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:07 |
| 2687 | 2 | 配当 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:06 |
| 2687 | 2 | 株主情報 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:05 |
| 2687 | 2 | 株式基本情報 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:04 |
| 2687 | 2 | セグメント売上高 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:03 |
| 2687 | 2 | その他IR資料 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:02 |
| 2687 | 2 | 有価証券報告書 株主・投資家の皆様へ | 株式会社CVSベイエリア | 2024-06-18 11:11:01 |