| 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 | 418 | 419 | 415 | 415 | 26,300 | -4 | 99% | 99% | 96% | ▼▼▼ | 100% | 99% | 98% | 96% | 101% |
| 20240726 | 416 | 419 | 415 | 415 | 11,700 | 0 | 100% | 100% | 44% | -- | 101% | 99% | 98% | 97% | 101% |
| 20240729 | 415 | 420 | 415 | 420 | 23,300 | 5 | 101% | 101% | 199% | ▲ | 98% | 92% | 97% | 99% | 102% |
| 20240730 | 420 | 420 | 410 | 410 | 63,600 | -10 | 98% | 98% | 273% | ▼ | 100% | 85% | 100% | 96% | 100% |
| 20240731 | 410 | 415 | 410 | 412 | 22,800 | 2 | 100% | 100% | 36% | ▲ | 99% | 88% | 99% | 97% | 100% |
| 20240801 | 414 | 415 | 409 | 410 | 26,000 | -2 | 100% | 99% | 114% | ▼ | 96% | 91% | 101% | 96% | 100% |
| 20240802 | 403 | 404 | 387 | 387 | 81,300 | -23 | 94% | 96% | 313% | ▼▼ | 87% | 100% | 110% | 91% | 100% |
| 20240805 | 371 | 371 | 307 | 322 | 128,700 | -65 | 83% | 87% | 158% | ▼▼▼ | 108% | 119% | 128% | 76% | 100% |
| 20240806 | 320 | 352 | 320 | 347 | 73,200 | 25 | 108% | 108% | 57% | ▲ | 106% | 112% | 119% | 81% | 108% |
| 20240807 | 345 | 369 | 345 | 364 | 50,700 | 17 | 105% | 106% | 69% | ▲▲ | 100% | 107% | 112% | 85% | 113% |
| 20240808 | 366 | 372 | 361 | 367 | 24,200 | 3 | 101% | 100% | 48% | ▲▲▲ | 99% | 105% | 109% | 86% | 114% |
| 20240809 | 375 | 378 | 368 | 370 | 29,100 | 3 | 101% | 99% | 120% | ▲▲▲▲ | 101% | 105% | 108% | 87% | 115% |
| 20240813 | 377 | 382 | 374 | 380 | 21,400 | 10 | 103% | 101% | 74% | ▲▲▲▲▲ | 102% | 107% | 108% | 89% | 118% |
| 20240814 | 380 | 390 | 380 | 387 | 26,700 | 7 | 102% | 102% | 125% | ▲▲▲▲▲▲ | 99% | 103% | 96% | 91% | 120% |
| 20240815 | 395 | 395 | 388 | 392 | 15,900 | 5 | 101% | 99% | 60% | ▲▲▲▲▲▲▲ | 99% | 103% | 95% | 92% | 122% |
| 20240816 | 393 | 395 | 391 | 391 | 24,000 | -1 | 100% | 99% | 151% | ▼ | 100% | 103% | 94% | 93% | 121% |
| 20240819 | 395 | 400 | 394 | 396 | 26,500 | 5 | 101% | 100% | 110% | ▲ | 101% | 100% | 92% | 94% | 123% |
| 20240820 | 403 | 406 | 398 | 406 | 36,500 | 10 | 103% | 101% | 138% | ▲▲ | 100% | 100% | 88% | 97% | 126% |
| 20240821 | 406 | 406 | 402 | 406 | 16,000 | 0 | 100% | 100% | 44% | -- | 100% | 101% | 88% | 97% | 126% |
| 20240822 | 406 | 407 | 401 | 405 | 13,700 | -1 | 100% | 100% | 86% | ▼ | 100% | 101% | 88% | 96% | 126% |
| 20240823 | 403 | 405 | 402 | 405 | 18,100 | 0 | 100% | 100% | 132% | -- | 100% | 94% | 89% | 96% | 126% |
| 20240826 | 403 | 407 | 402 | 402 | 28,700 | -3 | 99% | 100% | 159% | ▼ | 100% | 93% | 89% | 96% | 125% |
| 20240827 | 402 | 405 | 400 | 404 | 41,100 | 2 | 100% | 100% | 143% | ▲ | 101% | 92% | 89% | 98% | 125% |
| 20240828 | 404 | 409 | 401 | 409 | 82,700 | 5 | 101% | 101% | 201% | ▲▲ | 100% | 98% | 97% | 99% | 127% |
| 20240829 | 378 | 387 | 376 | 378 | 131,700 | -31 | 92% | 100% | 159% | ▼ | 99% | 95% | 98% | 92% | 117% |
| 20240830 | 376 | 377 | 371 | 373 | 50,500 | -5 | 99% | 99% | 38% | ▼▼ | 99% | 95% | 102% | 91% | 116% |
| 20240902 | 375 | 375 | 368 | 370 | 41,600 | -3 | 99% | 99% | 82% | ▼▼▼ | 100% | 96% | 103% | 90% | 115% |
| 20240903 | 370 | 371 | 368 | 369 | 33,200 | -1 | 100% | 100% | 80% | ▼▼▼▼ | 97% | 96% | 104% | 90% | 106% |
| 20240904 | 368 | 368 | 357 | 357 | 43,000 | -12 | 97% | 97% | 130% | ▼▼▼▼▼ | 100% | 99% | 107% | 87% | 100% |
| 20240905 | 357 | 361 | 355 | 357 | 13,700 | 0 | 100% | 100% | 32% | -- | 99% | 99% | 107% | 87% | 100% |
| 20240906 | 357 | 359 | 351 | 354 | 14,900 | -3 | 99% | 99% | 109% | ▼ | 101% | 101% | 110% | 87% | 100% |
| 20240909 | 347 | 354 | 345 | 352 | 27,800 | -2 | 99% | 101% | 187% | ▼▼ | 101% | 100% | 109% | 86% | 100% |
| 20240910 | 352 | 358 | 352 | 355 | 7,200 | 3 | 101% | 101% | 26% | ▲ | 97% | 98% | 108% | 87% | 101% |
| 20240911 | 355 | 355 | 340 | 343 | 16,300 | -12 | 97% | 97% | 226% | ▼ | 101% | 102% | 110% | 84% | 100% |
| 20240912 | 348 | 353 | 345 | 352 | 20,500 | 9 | 103% | 101% | 126% | ▲ | 101% | 102% | 110% | 86% | 103% |
| 20240913 | 348 | 353 | 348 | 352 | 9,100 | 0 | 100% | 101% | 44% | -- | 98% | 102% | 101% | 86% | 103% |
| 20240917 | 350 | 350 | 336 | 344 | 26,600 | -8 | 98% | 98% | 292% | ▼ | 100% | 103% | 99% | 84% | 100% |
| 20240918 | 348 | 350 | 344 | 349 | 7,700 | 5 | 101% | 100% | 29% | ▲ | 101% | 102% | 98% | 85% | 102% |
| 20240919 | 353 | 362 | 351 | 355 | 24,300 | 6 | 102% | 101% | 316% | ▲▲ | 100% | 104% | 97% | 87% | 103% |
| 20240920 | 355 | 358 | 353 | 355 | 15,800 | 0 | 100% | 100% | 65% | -- | 99% | 102% | 94% | 87% | 103% |
| 20240924 | 362 | 362 | 353 | 358 | 15,400 | 3 | 101% | 99% | 97% | ▲ | 100% | 107% | 94% | 88% | 104% |
| 20240925 | 356 | 360 | 355 | 355 | 8,100 | -3 | 99% | 100% | 53% | ▼ | 102% | 108% | 94% | 87% | 103% |
| 20240926 | 355 | 361 | 355 | 361 | 18,800 | 6 | 102% | 102% | 232% | ▲ | 102% | 98% | 92% | 88% | 105% |
| 20240927 | 361 | 368 | 358 | 368 | 14,300 | 7 | 102% | 102% | 76% | ▲▲ | 104% | 97% | 93% | 97% | 107% |
| 20240930 | 356 | 370 | 356 | 370 | 33,900 | 2 | 101% | 104% | 237% | ▲▲▲ | 103% | 93% | 89% | 99% | 108% |
| 20241001 | 371 | 388 | 364 | 382 | 146,200 | 12 | 103% | 103% | 431% | ▲▲▲▲ | 101% | 98% | 95% | 100% | 111% |
| 20241002 | 350 | 359 | 346 | 353 | 136,800 | -29 | 92% | 101% | 94% | ▼ | 97% | 96% | 94% | 92% | 103% |
| 20241003 | 354 | 354 | 345 | 345 | 47,700 | -8 | 98% | 97% | 35% | ▼▼ | 99% | 96% | 95% | 90% | 101% |
| 20241004 | 348 | 348 | 343 | 345 | 20,900 | 0 | 100% | 99% | 44% | -- | 99% | 96% | 95% | 90% | 101% |
| 20241007 | 348 | 348 | 342 | 344 | 23,700 | -1 | 100% | 99% | 113% | ▼ | 99% | 97% | 0% | 90% | 100% |
| 20241008 | 342 | 342 | 338 | 339 | 24,700 | -5 | 99% | 99% | 104% | ▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20241009 | 338 | 339 | 333 | 333 | 27,800 | -6 | 98% | 99% | 113% | ▼▼▼ | 100% | 98% | 0% | 87% | 100% |
| 20241010 | 334 | 339 | 331 | 333 | 11,400 | 0 | 100% | 100% | 41% | -- | 99% | 98% | 0% | 87% | 100% |
| 20241011 | 333 | 334 | 331 | 331 | 18,400 | -2 | 99% | 99% | 161% | ▼ | 99% | 100% | 0% | 87% | 100% |
| 20241015 | 330 | 331 | 327 | 327 | 19,700 | -4 | 99% | 99% | 107% | ▼▼ | 100% | 102% | 0% | 86% | 100% |
| 20241016 | 327 | 329 | 325 | 326 | 10,500 | -1 | 100% | 100% | 53% | ▼▼▼ | 100% | 102% | 0% | 85% | 100% |
| 20241017 | 326 | 326 | 323 | 326 | 16,800 | 0 | 100% | 100% | 160% | -- | 99% | 0% | 0% | 85% | 100% |
| 20241018 | 329 | 329 | 324 | 325 | 12,800 | -1 | 100% | 99% | 76% | ▼ | 102% | 0% | 0% | 85% | 100% |
| 20241021 | 326 | 331 | 325 | 331 | 15,500 | 6 | 102% | 102% | 121% | ▲ | 100% | 0% | 0% | 87% | 102% |
| 20241022 | 332 | 333 | 329 | 332 | 16,300 | 1 | 100% | 100% | 105% | ▲▲ | % | % | % | 87% | 102% |
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 | 229,200 | 0 | 165,900 | 0 | 63,300 |
| 2024-10-11 | 0 | 237,400 | 0 | 163,800 | 0 | 73,600 |
| 2024-10-04 | 0 | 235,400 | 0 | 161,900 | 0 | 73,500 |
| 2024-09-27 | 0 | 221,400 | 0 | 166,700 | 0 | 54,700 |
| 2024-09-20 | 0 | 225,200 | 0 | 170,900 | 0 | 54,300 |
| 2024-09-13 | 0 | 241,400 | 0 | 187,300 | 0 | 54,100 |
| 2024-09-06 | 0 | 243,500 | 0 | 189,900 | 0 | 53,600 |
| 2024-08-30 | 0 | 232,900 | 0 | 181,300 | 0 | 51,600 |
| 2024-08-23 | 0 | 210,700 | 0 | 159,200 | 0 | 51,500 |
| 2024-08-16 | 0 | 213,800 | 0 | 152,500 | 0 | 61,300 |
| 2024-08-09 | 0 | 224,200 | 0 | 151,000 | 0 | 73,200 |
| 2024-08-02 | 0 | 268,700 | 0 | 194,200 | 0 | 74,500 |
| 2024-07-26 | 0 | 264,900 | 0 | 200,700 | 0 | 64,200 |
| 2024-07-19 | 0 | 289,700 | 0 | 202,700 | 0 | 87,000 |
| 2024-07-12 | 0 | 294,800 | 0 | 198,700 | 0 | 96,100 |
| 2024-07-05 | 0 | 332,600 | 0 | 204,500 | 0 | 128,100 |
| 2024-06-28 | 1,300 | 364,600 | 1,300 | 215,600 | 0 | 149,000 |
| 2024-06-21 | 0 | 335,500 | 0 | 208,700 | 0 | 126,800 |
| 2024-06-14 | 0 | 340,100 | 0 | 205,900 | 0 | 134,200 |
| 2024-06-07 | 0 | 335,300 | 0 | 209,900 | 0 | 125,400 |
| 2024-05-31 | 0 | 347,000 | 0 | 213,900 | 0 | 133,100 |
| 2024-05-24 | 0 | 357,900 | 0 | 220,100 | 0 | 137,800 |
| 2024-05-17 | 0 | 371,700 | 0 | 212,100 | 0 | 159,600 |
| 2024-05-10 | 0 | 386,700 | 0 | 224,600 | 0 | 162,100 |
| 2024-05-02 | 0 | 401,200 | 0 | 231,000 | 0 | 170,200 |
| 2024-04-26 | 0 | 413,600 | 0 | 259,600 | 0 | 154,000 |
| 2024-04-19 | 0 | 420,600 | 0 | 263,000 | 0 | 157,600 |
| 2024-04-12 | 0 | 426,200 | 0 | 262,700 | 0 | 163,500 |
| 2024-04-05 | 0 | 430,200 | 0 | 264,500 | 0 | 165,700 |
| 2024-03-29 | 3,500 | 473,400 | 3,500 | 238,700 | 0 | 234,700 |
| 2024-03-22 | 0 | 419,400 | 0 | 223,200 | 0 | 196,200 |
| 2024-03-15 | 0 | 429,800 | 0 | 228,000 | 0 | 201,800 |
| 2024-03-08 | 0 | 452,800 | 0 | 223,600 | 0 | 229,200 |
| 2024-03-01 | 0 | 460,300 | 0 | 220,900 | 0 | 239,400 |
| 2024-02-22 | 0 | 516,200 | 0 | 219,200 | 0 | 297,000 |
| 2024-02-16 | 0 | 590,600 | 0 | 220,900 | 0 | 369,700 |
| 2024-02-09 | 500 | 571,000 | 500 | 224,700 | 0 | 346,300 |
| 2024-02-02 | 500 | 601,100 | 500 | 231,800 | 0 | 369,300 |
| 2024-01-26 | 500 | 644,100 | 500 | 253,900 | 0 | 390,200 |
| 2024-01-19 | 500 | 651,300 | 500 | 258,400 | 0 | 392,900 |
| 2024-01-12 | 4,700 | 722,300 | 4,700 | 285,700 | 0 | 436,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 96,178 | 0.99% | ▼ | -1,800 | 348 | 348 | 342 | 344 | 23,700 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 64,703 | 0.66% | ▲ | 11,100 | 354 | 354 | 345 | 345 | 47,700 |
| 2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 53,603 | 0.55% | ▲ | 371 | 388 | 364 | 382 | 146,200 | |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 97,978 | 1.01% | ▲ | 1,500 | 415 | 415 | 410 | 411 | 18,000 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 96,478 | 0.99% | ▼ | -9,700 | 417 | 423 | 417 | 421 | 22,600 |
| 2024-05-29 | Barclays Capital Securities Ltd | 57,000 | 0.58% | ▲ | 416 | 419 | 408 | 408 | 21,200 | |
| 2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 106,178 | 1.09% | ▼ | -6,800 | 409 | 414 | 407 | 407 | 13,300 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 112,978 | 1.16% | ▲ | 21,600 | 393 | 410 | 372 | 375 | 448,000 |
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 91,378 | 0.94% | ▲ | 13,100 | 388 | 394 | 387 | 388 | 34,800 |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 78,278 | 0.80% | ▲ | 6,700 | 390 | 392 | 387 | 392 | 15,900 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 71,578 | 0.73% | ▲ | 12,600 | 390 | 392 | 375 | 380 | 72,100 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 58,978 | 0.60% | ▲ | 7,600 | 402 | 407 | 396 | 396 | 92,400 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 51,378 | 0.53% | ▲ | 15,500 | 417 | 417 | 407 | 409 | 82,200 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 47,703 | 0.49% | ▼ | -1,700 | 406 | 411 | 402 | 409 | 42,500 |
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 49,403 | 0.50% | ▲ | 4,500 | 418 | 418 | 404 | 410 | 73,800 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 44,903 | 0.46% | ▼ | -4,700 | 422 | 424 | 409 | 411 | 126,100 |
| 2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 49,603 | 0.51% | ▲ | 1,400 | 445 | 445 | 424 | 427 | 146,700 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 48,203 | 0.49% | ▼ | -6,000 | 432 | 449 | 432 | 445 | 381,100 |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 35,878 | 0.37% | ▼ | -17,100 | 420 | 429 | 413 | 423 | 245,800 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 54,203 | 0.55% | ▲ | 6,000 | 420 | 429 | 413 | 423 | 245,800 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 52,978 | 0.54% | ▼ | -13,200 | 424 | 436 | 423 | 436 | 151,400 |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 66,178 | 0.68% | ▼ | -6,900 | 423 | 423 | 411 | 415 | 47,400 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 48,203 | 0.49% | ▼ | -9,300 | 398 | 409 | 394 | 407 | 46,500 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 57,503 | 0.59% | ▼ | -18,600 | 399 | 417 | 395 | 408 | 280,000 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 76,103 | 0.78% | ▼ | -4,600 | 385 | 386 | 378 | 384 | 67,400 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 73,078 | 0.75% | ▼ | -13,900 | 390 | 393 | 386 | 386 | 60,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | クラウディアＨＤ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241001 | 15:00 | クラウディアＨＤ | 2024年８月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240703 | 15:00 | クラウディアＨＤ | （開示事項の経過）「株式会社二条丸八の株式取得（子会社化）に関するお知らせ」の経過に関するお知らせ |
| 20240628 | 15:00 | クラウディアＨＤ | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | クラウディアＨＤ | 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 |
| 20240624 | 15:00 | クラウディアＨＤ | 株式会社ブライダルハウス島田の株式取得（子会社化）に関するお知らせ |
| 20240329 | 15:00 | クラウディアＨＤ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240329 | 15:00 | クラウディアＨＤ | 別途積立金の取り崩しに関するお知らせ |
| 20240110 | 15:00 | クラウディアＨＤ | 2024年８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 |
|---|---|---|---|
| 3607 | 1 | ブライダルのことならクラウディアホールディングス | 2024-10-23 08:29:40 |
| 3607 | 2 | 2024年８月期 決算補足説明資料 | 2024-10-01 21:30:34 |
| 3607 | 2 | 2024年８月期第３四半期 決算補足説明資料 | 2024-06-28 19:34:18 |
| 3607 | 2 | 2024年８月期 第２四半期決算補足説明資料 | 2024-06-21 13:44:57 |
| 3607 | 2 | 投資家の方へ:クラウディアホールディングス | 2024-06-14 11:24:00 |
| 3607 | 3 | 2024年８月期通期連結業績予想値と実績値との差異に関するお知らせ | 2024-10-01 21:30:33 |
| 3607 | 3 | （開示事項の経過）「株式会社二条丸八の株式取得（子会社化）に関するお知らせ」の経過に関するお知らせ | 2024-07-03 15:30:03 |
| 3607 | 3 | 株式会社ブライダルハウス島田の株式取得（子会社化）に関するお知らせ | 2024-06-24 23:38:22 |
| 3607 | 3 | 別途積立金の取り崩しに関するお知らせ | 2024-06-18 14:46:51 |
| 3607 | 3 | ニュース一覧:企業情報クラウディアホールディングス | 2024-06-15 07:24:06 |