| 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 | 679 | 686 | 675 | 676 | 21,400 | -16 | 98% | 100% | 193% | ▼▼▼ | 100% | 102% | 89% | 93% | 104% |
| 20240726 | 679 | 689 | 674 | 676 | 17,300 | 0 | 100% | 100% | 81% | -- | 103% | 100% | 90% | 93% | 104% |
| 20240729 | 676 | 699 | 676 | 697 | 19,500 | 21 | 103% | 103% | 113% | ▲ | 99% | 90% | 87% | 96% | 108% |
| 20240730 | 698 | 699 | 689 | 693 | 30,400 | -4 | 99% | 99% | 156% | ▼ | 100% | 79% | 88% | 96% | 107% |
| 20240731 | 692 | 699 | 689 | 694 | 15,700 | 1 | 100% | 100% | 52% | ▲ | 97% | 82% | 88% | 96% | 107% |
| 20240801 | 694 | 694 | 672 | 673 | 21,000 | -21 | 97% | 97% | 134% | ▼ | 97% | 88% | 94% | 93% | 104% |
| 20240802 | 645 | 658 | 616 | 625 | 54,100 | -48 | 93% | 97% | 258% | ▼▼ | 90% | 98% | 104% | 86% | 100% |
| 20240805 | 585 | 586 | 525 | 525 | 75,300 | -100 | 84% | 90% | 139% | ▼▼▼ | 103% | 112% | 115% | 72% | 100% |
| 20240806 | 530 | 570 | 530 | 545 | 34,600 | 20 | 104% | 103% | 46% | ▲ | 106% | 111% | 113% | 75% | 104% |
| 20240807 | 538 | 586 | 526 | 570 | 41,600 | 25 | 105% | 106% | 120% | ▲▲ | 99% | 104% | 106% | 79% | 109% |
| 20240808 | 571 | 573 | 556 | 566 | 18,300 | -4 | 99% | 99% | 44% | ▼ | 101% | 106% | 107% | 80% | 108% |
| 20240809 | 568 | 584 | 568 | 575 | 15,700 | 9 | 102% | 101% | 86% | ▲ | 103% | 104% | 105% | 81% | 110% |
| 20240813 | 579 | 603 | 574 | 596 | 15,300 | 21 | 104% | 103% | 97% | ▲▲ | 99% | 102% | 101% | 84% | 114% |
| 20240814 | 596 | 608 | 592 | 592 | 14,300 | -4 | 99% | 99% | 93% | ▼ | 99% | 102% | 100% | 84% | 113% |
| 20240815 | 595 | 595 | 587 | 590 | 6,800 | -2 | 100% | 99% | 48% | ▼▼ | 101% | 102% | 100% | 84% | 112% |
| 20240816 | 595 | 605 | 595 | 603 | 11,000 | 13 | 102% | 101% | 162% | ▲ | 100% | 101% | 99% | 86% | 115% |
| 20240819 | 600 | 610 | 598 | 599 | 9,500 | -4 | 99% | 100% | 86% | ▼ | 100% | 100% | 98% | 85% | 114% |
| 20240820 | 607 | 607 | 600 | 605 | 7,400 | 6 | 101% | 100% | 78% | ▲ | 101% | 102% | 95% | 86% | 115% |
| 20240821 | 599 | 615 | 599 | 604 | 13,700 | -1 | 100% | 101% | 185% | ▼ | 100% | 101% | 96% | 87% | 115% |
| 20240822 | 601 | 608 | 598 | 603 | 12,200 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 100% | 96% | 87% | 115% |
| 20240823 | 601 | 606 | 600 | 602 | 9,000 | -1 | 100% | 100% | 74% | ▼▼▼ | 101% | 97% | 95% | 86% | 115% |
| 20240826 | 603 | 609 | 602 | 607 | 7,800 | 5 | 101% | 101% | 87% | ▲ | 101% | 96% | 95% | 87% | 116% |
| 20240827 | 603 | 614 | 603 | 608 | 10,400 | 1 | 100% | 101% | 133% | ▲▲ | 100% | 99% | 96% | 88% | 116% |
| 20240828 | 603 | 609 | 599 | 600 | 67,000 | -8 | 99% | 100% | 644% | ▼ | 97% | 99% | 98% | 86% | 114% |
| 20240829 | 600 | 600 | 577 | 583 | 43,800 | -17 | 97% | 97% | 65% | ▼▼ | 99% | 98% | 101% | 87% | 111% |
| 20240830 | 585 | 585 | 578 | 579 | 12,200 | -4 | 99% | 99% | 28% | ▼▼▼ | 100% | 98% | 102% | 93% | 110% |
| 20240902 | 579 | 583 | 576 | 581 | 14,800 | 2 | 100% | 100% | 121% | ▲ | 102% | 96% | 101% | 96% | 111% |
| 20240903 | 586 | 596 | 583 | 596 | 12,300 | 15 | 103% | 102% | 83% | ▲▲ | 98% | 96% | 103% | 98% | 109% |
| 20240904 | 581 | 584 | 571 | 571 | 17,600 | -25 | 96% | 98% | 143% | ▼ | 100% | 98% | 108% | 94% | 101% |
| 20240905 | 572 | 580 | 570 | 570 | 9,000 | -1 | 100% | 100% | 51% | ▼▼ | 97% | 97% | 108% | 94% | 101% |
| 20240906 | 578 | 578 | 561 | 561 | 11,500 | -9 | 98% | 97% | 128% | ▼▼▼ | 99% | 102% | 112% | 92% | 100% |
| 20240909 | 557 | 557 | 546 | 551 | 25,100 | -10 | 98% | 99% | 218% | ▼▼▼▼ | 101% | 103% | 115% | 91% | 100% |
| 20240910 | 551 | 560 | 551 | 558 | 10,900 | 7 | 101% | 101% | 43% | ▲ | 98% | 102% | 114% | 92% | 101% |
| 20240911 | 553 | 556 | 540 | 544 | 15,100 | -14 | 97% | 98% | 139% | ▼ | 103% | 106% | 116% | 89% | 100% |
| 20240912 | 544 | 565 | 544 | 560 | 18,800 | 16 | 103% | 103% | 125% | ▲ | 101% | 102% | 112% | 92% | 103% |
| 20240913 | 564 | 567 | 561 | 567 | 3,900 | 7 | 101% | 101% | 21% | ▲▲ | 100% | 102% | 112% | 93% | 104% |
| 20240917 | 564 | 565 | 560 | 563 | 6,700 | -4 | 99% | 100% | 172% | ▼ | 100% | 102% | 112% | 93% | 103% |
| 20240918 | 563 | 570 | 561 | 565 | 7,100 | 2 | 100% | 100% | 106% | ▲ | 101% | 102% | 111% | 93% | 104% |
| 20240919 | 567 | 575 | 567 | 574 | 6,300 | 9 | 102% | 101% | 89% | ▲▲ | 100% | 103% | 110% | 94% | 106% |
| 20240920 | 572 | 576 | 570 | 573 | 3,800 | -1 | 100% | 100% | 60% | ▼ | 99% | 102% | 109% | 94% | 105% |
| 20240924 | 579 | 579 | 567 | 572 | 14,500 | -1 | 100% | 99% | 382% | ▼▼ | 101% | 104% | 111% | 94% | 105% |
| 20240925 | 570 | 579 | 569 | 575 | 7,500 | 3 | 101% | 101% | 52% | ▲ | 102% | 104% | 110% | 95% | 106% |
| 20240926 | 567 | 586 | 567 | 577 | 16,300 | 2 | 100% | 102% | 217% | ▲▲ | 104% | 105% | 106% | 96% | 106% |
| 20240927 | 568 | 590 | 568 | 590 | 14,800 | 13 | 102% | 104% | 91% | ▲▲▲ | 101% | 110% | 100% | 99% | 108% |
| 20240930 | 563 | 576 | 563 | 570 | 12,300 | -20 | 97% | 101% | 83% | ▼ | 104% | 110% | 99% | 96% | 105% |
| 20241001 | 570 | 592 | 570 | 591 | 18,600 | 21 | 104% | 104% | 151% | ▲ | 99% | 106% | 96% | 99% | 109% |
| 20241002 | 589 | 591 | 582 | 584 | 14,300 | -7 | 99% | 99% | 77% | ▼ | 101% | 107% | 95% | 98% | 107% |
| 20241003 | 592 | 627 | 588 | 599 | 67,500 | 15 | 103% | 101% | 472% | ▲ | 103% | 106% | 94% | 100% | 110% |
| 20241004 | 598 | 618 | 597 | 618 | 27,900 | 19 | 103% | 103% | 41% | ▲▲ | 101% | 100% | 89% | 100% | 114% |
| 20241007 | 621 | 626 | 617 | 626 | 28,600 | 8 | 101% | 101% | 103% | ▲▲▲ | 100% | 97% | 0% | 100% | 115% |
| 20241008 | 619 | 623 | 618 | 622 | 12,300 | -4 | 99% | 100% | 43% | ▼ | 102% | 91% | 0% | 99% | 114% |
| 20241009 | 621 | 631 | 621 | 631 | 22,200 | 9 | 101% | 102% | 180% | ▲ | 99% | 89% | 0% | 100% | 116% |
| 20241010 | 632 | 633 | 616 | 623 | 22,200 | -8 | 99% | 99% | 100% | ▼ | 98% | 92% | 0% | 99% | 115% |
| 20241011 | 615 | 625 | 601 | 602 | 41,900 | -21 | 97% | 98% | 189% | ▼▼ | 101% | 100% | 0% | 95% | 108% |
| 20241015 | 562 | 573 | 556 | 565 | 91,000 | -37 | 94% | 101% | 217% | ▼▼▼ | 98% | 98% | 0% | 90% | 100% |
| 20241016 | 574 | 574 | 561 | 565 | 15,800 | 0 | 100% | 98% | 17% | -- | 100% | 98% | 0% | 90% | 100% |
| 20241017 | 566 | 569 | 555 | 565 | 19,300 | 0 | 100% | 100% | 122% | -- | 99% | 0% | 0% | 90% | 100% |
| 20241018 | 566 | 566 | 558 | 558 | 7,400 | -7 | 99% | 99% | 38% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20241021 | 561 | 562 | 556 | 560 | 7,100 | 2 | 100% | 100% | 96% | ▲ | 99% | 0% | 0% | 89% | 100% |
| 20241022 | 560 | 560 | 552 | 552 | 12,200 | -8 | 99% | 99% | 172% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:26:14 |
| 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 |