| 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 | 1,578 | 1,620 | 1,547 | 1,579 | 192,500 | -32 | 98% | 100% | 158% | ▼▼ | 98% | 101% | 94% | 92% | 100% |
| 20240726 | 1,577 | 1,578 | 1,541 | 1,543 | 182,000 | -36 | 98% | 98% | 95% | ▼▼▼ | 99% | 98% | 96% | 90% | 100% |
| 20240729 | 1,546 | 1,566 | 1,528 | 1,536 | 389,500 | -7 | 100% | 99% | 214% | ▼▼▼▼ | 103% | 92% | 98% | 89% | 100% |
| 20240730 | 1,504 | 1,618 | 1,500 | 1,548 | 420,800 | 12 | 101% | 103% | 108% | ▲ | 104% | 90% | 96% | 90% | 101% |
| 20240731 | 1,534 | 1,610 | 1,518 | 1,600 | 113,600 | 52 | 103% | 104% | 27% | ▲▲ | 95% | 87% | 93% | 93% | 104% |
| 20240801 | 1,596 | 1,604 | 1,515 | 1,518 | 109,300 | -82 | 95% | 95% | 96% | ▼ | 94% | 94% | 100% | 88% | 100% |
| 20240802 | 1,478 | 1,478 | 1,377 | 1,390 | 183,200 | -128 | 92% | 94% | 168% | ▼▼ | 102% | 104% | 113% | 81% | 100% |
| 20240805 | 1,310 | 1,374 | 1,250 | 1,331 | 234,800 | -59 | 96% | 102% | 128% | ▼▼▼ | 98% | 101% | 105% | 77% | 100% |
| 20240806 | 1,400 | 1,433 | 1,343 | 1,373 | 102,000 | 42 | 103% | 98% | 43% | ▲ | 103% | 106% | 109% | 80% | 103% |
| 20240807 | 1,351 | 1,426 | 1,325 | 1,394 | 72,000 | 21 | 102% | 103% | 71% | ▲▲ | 98% | 103% | 106% | 81% | 105% |
| 20240808 | 1,390 | 1,392 | 1,343 | 1,367 | 72,800 | -27 | 98% | 98% | 101% | ▼ | 97% | 106% | 106% | 80% | 103% |
| 20240809 | 1,394 | 1,400 | 1,335 | 1,351 | 64,600 | -16 | 99% | 97% | 89% | ▼▼ | 104% | 109% | 108% | 79% | 102% |
| 20240813 | 1,361 | 1,411 | 1,361 | 1,411 | 50,500 | 60 | 104% | 104% | 78% | ▲ | 101% | 103% | 103% | 82% | 106% |
| 20240814 | 1,427 | 1,461 | 1,422 | 1,438 | 36,500 | 27 | 102% | 101% | 72% | ▲▲ | 100% | 103% | 103% | 84% | 108% |
| 20240815 | 1,436 | 1,447 | 1,421 | 1,437 | 57,300 | -1 | 100% | 100% | 157% | ▼ | 101% | 99% | 100% | 85% | 108% |
| 20240816 | 1,467 | 1,493 | 1,458 | 1,480 | 56,800 | 43 | 103% | 101% | 99% | ▲ | 101% | 100% | 102% | 88% | 111% |
| 20240819 | 1,450 | 1,482 | 1,440 | 1,462 | 57,000 | -18 | 99% | 101% | 100% | ▼ | 99% | 98% | 99% | 88% | 110% |
| 20240820 | 1,488 | 1,502 | 1,474 | 1,476 | 41,500 | 14 | 101% | 99% | 73% | ▲ | 98% | 99% | 96% | 89% | 111% |
| 20240821 | 1,476 | 1,476 | 1,443 | 1,450 | 30,400 | -26 | 98% | 98% | 73% | ▼ | 99% | 100% | 96% | 90% | 109% |
| 20240822 | 1,462 | 1,464 | 1,436 | 1,449 | 28,200 | -1 | 100% | 99% | 93% | ▼▼ | 100% | 102% | 98% | 91% | 109% |
| 20240823 | 1,443 | 1,465 | 1,436 | 1,436 | 27,900 | -13 | 99% | 100% | 99% | ▼▼▼ | 102% | 101% | 98% | 90% | 108% |
| 20240826 | 1,436 | 1,469 | 1,427 | 1,465 | 60,600 | 29 | 102% | 102% | 217% | ▲ | 100% | 99% | 96% | 92% | 110% |
| 20240827 | 1,465 | 1,479 | 1,457 | 1,468 | 26,300 | 3 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 96% | 92% | 110% |
| 20240828 | 1,468 | 1,471 | 1,441 | 1,466 | 34,700 | -2 | 100% | 100% | 132% | ▼ | 100% | 102% | 97% | 92% | 110% |
| 20240829 | 1,450 | 1,456 | 1,426 | 1,456 | 40,300 | -10 | 99% | 100% | 116% | ▼▼ | 100% | 98% | 97% | 96% | 109% |
| 20240830 | 1,450 | 1,467 | 1,449 | 1,451 | 37,200 | -5 | 100% | 100% | 92% | ▼▼▼ | 99% | 96% | 97% | 98% | 109% |
| 20240902 | 1,461 | 1,497 | 1,448 | 1,452 | 31,700 | 1 | 100% | 99% | 85% | ▲ | 101% | 95% | 97% | 98% | 109% |
| 20240903 | 1,451 | 1,475 | 1,450 | 1,472 | 46,500 | 20 | 101% | 101% | 147% | ▲▲ | 99% | 96% | 98% | 99% | 109% |
| 20240904 | 1,438 | 1,440 | 1,411 | 1,420 | 54,700 | -52 | 96% | 99% | 118% | ▼ | 99% | 98% | 100% | 96% | 105% |
| 20240905 | 1,412 | 1,429 | 1,380 | 1,401 | 41,000 | -19 | 99% | 99% | 75% | ▼▼ | 99% | 100% | 99% | 95% | 104% |
| 20240906 | 1,402 | 1,411 | 1,373 | 1,383 | 53,600 | -18 | 99% | 99% | 131% | ▼▼▼ | 102% | 104% | 103% | 93% | 102% |
| 20240909 | 1,350 | 1,383 | 1,342 | 1,374 | 53,700 | -9 | 99% | 102% | 100% | ▼▼▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20240910 | 1,371 | 1,406 | 1,371 | 1,383 | 50,900 | 9 | 101% | 101% | 95% | ▲ | 97% | 100% | 100% | 93% | 101% |
| 20240911 | 1,388 | 1,388 | 1,342 | 1,353 | 48,600 | -30 | 98% | 97% | 95% | ▼ | 102% | 102% | 96% | 91% | 100% |
| 20240912 | 1,376 | 1,402 | 1,366 | 1,400 | 102,300 | 47 | 103% | 102% | 210% | ▲ | 98% | 99% | 92% | 95% | 103% |
| 20240913 | 1,430 | 1,440 | 1,371 | 1,401 | 169,900 | 1 | 100% | 98% | 166% | ▲▲ | 100% | 102% | 95% | 95% | 104% |
| 20240917 | 1,385 | 1,427 | 1,340 | 1,388 | 185,600 | -13 | 99% | 100% | 109% | ▼ | 98% | 99% | 94% | 94% | 103% |
| 20240918 | 1,396 | 1,400 | 1,361 | 1,374 | 55,900 | -14 | 99% | 98% | 30% | ▼▼ | 99% | 98% | 93% | 93% | 102% |
| 20240919 | 1,419 | 1,427 | 1,382 | 1,401 | 136,300 | 27 | 102% | 99% | 244% | ▲ | 100% | 98% | 93% | 95% | 104% |
| 20240920 | 1,414 | 1,434 | 1,400 | 1,411 | 48,000 | 10 | 101% | 100% | 35% | ▲▲ | 97% | 98% | 92% | 96% | 104% |
| 20240924 | 1,420 | 1,420 | 1,381 | 1,381 | 70,900 | -30 | 98% | 97% | 148% | ▼ | 100% | 95% | 93% | 94% | 102% |
| 20240925 | 1,384 | 1,401 | 1,362 | 1,386 | 40,500 | 5 | 100% | 100% | 57% | ▲ | 99% | 94% | 92% | 94% | 102% |
| 20240926 | 1,386 | 1,388 | 1,343 | 1,375 | 77,200 | -11 | 99% | 99% | 191% | ▼ | 101% | 94% | 93% | 93% | 102% |
| 20240927 | 1,375 | 1,395 | 1,370 | 1,389 | 30,600 | 14 | 101% | 101% | 40% | ▲ | 98% | 98% | 95% | 94% | 103% |
| 20240930 | 1,345 | 1,356 | 1,306 | 1,312 | 70,100 | -77 | 94% | 98% | 229% | ▼ | 99% | 99% | 97% | 89% | 100% |
| 20241001 | 1,325 | 1,325 | 1,307 | 1,308 | 55,700 | -4 | 100% | 99% | 79% | ▼▼ | 99% | 100% | 97% | 89% | 100% |
| 20241002 | 1,303 | 1,310 | 1,289 | 1,295 | 59,600 | -13 | 99% | 99% | 107% | ▼▼▼ | 99% | 99% | 96% | 88% | 100% |
| 20241003 | 1,314 | 1,317 | 1,299 | 1,299 | 32,400 | 4 | 100% | 99% | 54% | ▲ | 101% | 99% | 95% | 91% | 100% |
| 20241004 | 1,304 | 1,322 | 1,295 | 1,315 | 40,000 | 16 | 101% | 101% | 123% | ▲▲ | 99% | 95% | 92% | 93% | 102% |
| 20241007 | 1,325 | 1,329 | 1,308 | 1,308 | 34,600 | -7 | 99% | 99% | 87% | ▼ | 99% | 97% | 0% | 93% | 101% |
| 20241008 | 1,313 | 1,326 | 1,297 | 1,306 | 54,600 | -2 | 100% | 99% | 158% | ▼▼ | 98% | 98% | 0% | 93% | 101% |
| 20241009 | 1,306 | 1,307 | 1,284 | 1,286 | 39,200 | -20 | 98% | 98% | 72% | ▼▼▼ | 98% | 99% | 0% | 91% | 100% |
| 20241010 | 1,293 | 1,293 | 1,262 | 1,262 | 48,500 | -24 | 98% | 98% | 124% | ▼▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20241011 | 1,267 | 1,270 | 1,252 | 1,257 | 48,600 | -5 | 100% | 99% | 100% | ▼▼▼▼▼ | 102% | 100% | 0% | 89% | 100% |
| 20241015 | 1,260 | 1,285 | 1,255 | 1,280 | 42,300 | 23 | 102% | 102% | 87% | ▲ | 101% | 98% | 0% | 91% | 102% |
| 20241016 | 1,270 | 1,286 | 1,267 | 1,279 | 29,100 | -1 | 100% | 101% | 69% | ▼ | 99% | 96% | 0% | 91% | 102% |
| 20241017 | 1,274 | 1,281 | 1,259 | 1,261 | 44,100 | -18 | 99% | 99% | 152% | ▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 1,255 | 1,262 | 1,245 | 1,257 | 62,000 | -4 | 100% | 100% | 141% | ▼▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241021 | 1,256 | 1,259 | 1,234 | 1,242 | 65,100 | -15 | 99% | 99% | 105% | ▼▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241022 | 1,240 | 1,242 | 1,215 | 1,222 | 70,100 | -20 | 98% | 99% | 108% | ▼▼▼▼▼ | % | % | % | 88% | 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 | 9,600 | 252,300 | 8,000 | 140,300 | 1,600 | 112,000 |
| 2024-10-11 | 12,300 | 244,700 | 8,000 | 136,600 | 4,300 | 108,100 |
| 2024-10-04 | 10,800 | 206,100 | 8,000 | 122,300 | 2,800 | 83,800 |
| 2024-09-27 | 9,600 | 161,400 | 8,000 | 87,600 | 1,600 | 73,800 |
| 2024-09-20 | 8,900 | 152,600 | 8,000 | 84,200 | 900 | 68,400 |
| 2024-09-13 | 14,500 | 217,700 | 8,000 | 115,100 | 6,500 | 102,600 |
| 2024-09-06 | 12,200 | 132,700 | 8,000 | 86,600 | 4,200 | 46,100 |
| 2024-08-30 | 12,900 | 112,000 | 8,000 | 69,600 | 4,900 | 42,400 |
| 2024-08-23 | 14,300 | 103,800 | 8,000 | 62,900 | 6,300 | 40,900 |
| 2024-08-16 | 17,500 | 101,300 | 8,000 | 60,400 | 9,500 | 40,900 |
| 2024-08-09 | 22,800 | 100,000 | 8,000 | 56,900 | 14,800 | 43,100 |
| 2024-08-02 | 78,100 | 109,000 | 8,000 | 62,100 | 70,100 | 46,900 |
| 2024-07-26 | 131,800 | 174,700 | 9,000 | 82,900 | 122,800 | 91,800 |
| 2024-07-19 | 79,500 | 135,500 | 9,000 | 56,600 | 70,500 | 78,900 |
| 2024-07-12 | 72,500 | 140,700 | 9,000 | 59,600 | 63,500 | 81,100 |
| 2024-07-05 | 102,100 | 143,900 | 9,000 | 54,300 | 93,100 | 89,600 |
| 2024-06-28 | 50,000 | 147,600 | 8,700 | 57,700 | 41,300 | 89,900 |
| 2024-06-21 | 52,900 | 151,200 | 8,200 | 60,500 | 44,700 | 90,700 |
| 2024-06-14 | 37,100 | 184,200 | 8,400 | 105,400 | 28,700 | 78,800 |
| 2024-06-07 | 9,200 | 226,000 | 8,100 | 127,400 | 1,100 | 98,600 |
| 2024-05-31 | 9,100 | 211,800 | 8,000 | 124,200 | 1,100 | 87,600 |
| 2024-05-24 | 13,000 | 231,100 | 8,000 | 119,700 | 5,000 | 111,400 |
| 2024-05-17 | 9,100 | 232,900 | 8,000 | 120,300 | 1,100 | 112,600 |
| 2024-05-10 | 8,800 | 218,900 | 8,000 | 122,100 | 800 | 96,800 |
| 2024-05-02 | 9,000 | 210,600 | 8,000 | 117,700 | 1,000 | 92,900 |
| 2024-04-26 | 8,000 | 214,800 | 8,000 | 118,600 | 0 | 96,200 |
| 2024-04-19 | 8,000 | 225,700 | 8,000 | 123,200 | 0 | 102,500 |
| 2024-04-12 | 8,000 | 236,700 | 8,000 | 141,700 | 0 | 95,000 |
| 2024-04-05 | 8,000 | 221,400 | 8,000 | 137,800 | 0 | 83,600 |
| 2024-03-29 | 8,000 | 254,100 | 8,000 | 140,500 | 0 | 113,600 |
| 2024-03-22 | 8,700 | 246,000 | 8,700 | 129,100 | 0 | 116,900 |
| 2024-03-15 | 8,000 | 227,600 | 8,000 | 125,800 | 0 | 101,800 |
| 2024-03-08 | 8,000 | 219,200 | 8,000 | 122,900 | 0 | 96,300 |
| 2024-03-01 | 9,000 | 193,200 | 9,000 | 92,700 | 0 | 100,500 |
| 2024-02-22 | 8,000 | 169,300 | 8,000 | 87,600 | 0 | 81,700 |
| 2024-02-16 | 8,000 | 170,700 | 8,000 | 86,600 | 0 | 84,100 |
| 2024-02-09 | 8,000 | 161,000 | 8,000 | 83,300 | 0 | 77,700 |
| 2024-02-02 | 8,000 | 155,200 | 8,000 | 81,400 | 0 | 73,800 |
| 2024-01-26 | 8,800 | 143,400 | 8,800 | 74,600 | 0 | 68,800 |
| 2024-01-19 | 8,700 | 143,400 | 8,700 | 74,200 | 0 | 69,200 |
| 2024-01-12 | 8,600 | 140,900 | 8,600 | 72,300 | 0 | 68,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:30 | シーアールイー | 役員人事に関するお知らせ |
| 20240913 | 15:30 | シーアールイー | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:30 | シーアールイー | 2024年７月期 決算説明資料 |
| 20240913 | 15:30 | シーアールイー | 中期経営計画の修正に関するお知らせ |
| 20240816 | 15:00 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240719 | 15:30 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240612 | 15:30 | シーアールイー | 2024年７月期第３四半期 決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | シーアールイー | 2024年７月期第３四半期 決算説明資料 |
| 20240612 | 15:30 | シーアールイー | 2024年7月期配当予想の修正（特別配当）に関するお知らせ |
| 20240612 | 15:30 | シーアールイー | （訂正）「2023年7月期 第3四半期 決算説明資料」の一部訂正について |
| 20240528 | 15:30 | シーアールイー | ファンドへの出資に伴う特定子会社の異動に関するお知らせ |
| 20240515 | 15:30 | シーアールイー | 物流施設の売却に関するお知らせ |
| 20240430 | 17:00 | シーアールイー | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240327 | 15:30 | シーアールイー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240314 | 15:00 | シーアールイー | 2024年７月期第２四半期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | シーアールイー | 2024年７月期第２四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T23I | 350 | 2024-03-19 09:52 | 株式会社シーアールイー | 京橋興産株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3458 | 1 | 株式会社シーアールイー｜生活を支える物流不動産トータルサービス | 2024-10-23 08:27:30 |
| 3458 | 2 | 株主総会 ｜ 株式会社シーアールイー | 2024-06-18 11:41:51 |
| 3458 | 2 | 株式の状況 ｜ 株式会社シーアールイー | 2024-06-18 11:41:49 |
| 3458 | 2 | 決算説明資料 ｜ 株式会社シーアールイー | 2024-06-18 11:41:48 |
| 3458 | 2 | 有価証券報告書・四半期報告書 ｜ 株式会社シーアールイー | 2024-06-18 11:41:46 |
| 3458 | 2 | 決算短信 ｜ 株式会社シーアールイー | 2024-06-18 11:41:44 |
| 3458 | 2 | コーポレート・ガバナンス ｜ 株式会社シーアールイー | 2024-06-18 11:41:43 |
| 3458 | 2 | 中期経営計画 ｜ 株式会社シーアールイー | 2024-06-18 11:41:41 |
| 3458 | 2 | トップメッセージ ｜ 株式会社シーアールイー | 2024-06-18 11:41:39 |
| 3458 | 2 | CREグループの未来 ｜ 株式会社シーアールイー | 2024-06-18 11:41:38 |