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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 95% | 87% | 103% |
20240926 | 355 | 361 | 355 | 361 | 18,800 | 6 | 102% | 102% | 232% | ▲ | 102% | 98% | 93% | 88% | 105% |
20240927 | 361 | 368 | 358 | 368 | 14,300 | 7 | 102% | 102% | 76% | ▲▲ | 104% | 97% | 96% | 97% | 107% |
20240930 | 356 | 370 | 356 | 370 | 33,900 | 2 | 101% | 104% | 237% | ▲▲▲ | 103% | 93% | 92% | 99% | 108% |
20241001 | 371 | 388 | 364 | 382 | 146,200 | 12 | 103% | 103% | 431% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 111% |
20241002 | 350 | 359 | 346 | 353 | 136,800 | -29 | 92% | 101% | 94% | ▼ | 97% | 96% | 97% | 92% | 103% |
20241003 | 354 | 354 | 345 | 345 | 47,700 | -8 | 98% | 97% | 35% | ▼▼ | 99% | 96% | 98% | 90% | 101% |
20241004 | 348 | 348 | 343 | 345 | 20,900 | 0 | 100% | 99% | 44% | -- | 99% | 96% | 98% | 90% | 101% |
20241007 | 348 | 348 | 342 | 344 | 23,700 | -1 | 100% | 99% | 113% | ▼ | 99% | 97% | 100% | 90% | 100% |
20241008 | 342 | 342 | 338 | 339 | 24,700 | -5 | 99% | 99% | 104% | ▼▼ | 99% | 97% | 101% | 89% | 100% |
20241009 | 338 | 339 | 333 | 333 | 27,800 | -6 | 98% | 99% | 113% | ▼▼▼ | 100% | 98% | 102% | 87% | 100% |
20241010 | 334 | 339 | 331 | 333 | 11,400 | 0 | 100% | 100% | 41% | -- | 99% | 98% | 103% | 87% | 100% |
20241011 | 333 | 334 | 331 | 331 | 18,400 | -2 | 99% | 99% | 161% | ▼ | 99% | 100% | 104% | 87% | 100% |
20241015 | 330 | 331 | 327 | 327 | 19,700 | -4 | 99% | 99% | 107% | ▼▼ | 100% | 102% | 102% | 86% | 100% |
20241016 | 327 | 329 | 325 | 326 | 10,500 | -1 | 100% | 100% | 53% | ▼▼▼ | 100% | 103% | 102% | 85% | 100% |
20241017 | 326 | 326 | 323 | 326 | 16,800 | 0 | 100% | 100% | 160% | -- | 99% | 102% | 102% | 85% | 100% |
20241018 | 329 | 329 | 324 | 325 | 12,800 | -1 | 100% | 99% | 76% | ▼ | 102% | 103% | 102% | 85% | 100% |
20241021 | 326 | 331 | 325 | 331 | 15,500 | 6 | 102% | 102% | 121% | ▲ | 100% | 103% | 102% | 87% | 102% |
20241022 | 332 | 333 | 329 | 332 | 16,300 | 1 | 100% | 100% | 105% | ▲▲ | 101% | 103% | 102% | 87% | 102% |
20241023 | 332 | 338 | 332 | 335 | 24,000 | 3 | 101% | 101% | 147% | ▲▲▲ | 101% | 102% | 102% | 88% | 103% |
20241024 | 334 | 337 | 333 | 336 | 8,500 | 1 | 100% | 101% | 35% | ▲▲▲▲ | 99% | 99% | 102% | 88% | 103% |
20241025 | 335 | 336 | 333 | 333 | 10,900 | -3 | 99% | 99% | 128% | ▼ | 102% | 100% | 102% | 87% | 102% |
20241028 | 334 | 341 | 334 | 341 | 16,300 | 8 | 102% | 102% | 150% | ▲ | 100% | 97% | 100% | 89% | 105% |
20241029 | 341 | 343 | 339 | 342 | 10,000 | 1 | 100% | 100% | 61% | ▲▲ | 95% | 97% | 100% | 90% | 105% |
20241030 | 343 | 343 | 326 | 326 | 69,500 | -16 | 95% | 95% | 695% | ▼ | 102% | 101% | 105% | 92% | 100% |
20241031 | 328 | 335 | 327 | 333 | 14,600 | 7 | 102% | 102% | 21% | ▲ | 100% | 101% | 103% | 97% | 102% |
20241101 | 332 | 335 | 331 | 331 | 12,100 | -2 | 99% | 100% | 83% | ▼ | 99% | 101% | 103% | 96% | 102% |
20241105 | 332 | 334 | 326 | 329 | 16,400 | -2 | 99% | 99% | 136% | ▼▼ | 101% | 102% | 105% | 96% | 101% |
20241106 | 328 | 332 | 328 | 331 | 8,700 | 2 | 101% | 101% | 53% | ▲ | 100% | 101% | 104% | 97% | 102% |
20241107 | 331 | 336 | 331 | 331 | 16,100 | 0 | 100% | 100% | 185% | -- | 101% | 100% | 103% | 97% | 102% |
20241108 | 332 | 335 | 332 | 334 | 7,900 | 3 | 101% | 101% | 49% | ▲ | 100% | 99% | 103% | 98% | 103% |
20241111 | 333 | 335 | 331 | 334 | 11,800 | 0 | 100% | 100% | 149% | -- | 100% | 100% | 103% | 98% | 103% |
20241112 | 333 | 336 | 333 | 333 | 7,700 | -1 | 100% | 100% | 65% | ▼ | 100% | 102% | 103% | 97% | 102% |
20241113 | 333 | 335 | 330 | 332 | 12,600 | -1 | 100% | 100% | 164% | ▼▼ | 100% | 102% | 103% | 97% | 102% |
20241114 | 332 | 336 | 331 | 331 | 11,000 | -1 | 100% | 100% | 87% | ▼▼▼ | 99% | 103% | 103% | 97% | 102% |
20241115 | 333 | 335 | 331 | 331 | 15,800 | 0 | 100% | 99% | 144% | -- | 101% | 103% | 103% | 97% | 102% |
20241118 | 331 | 337 | 331 | 333 | 13,100 | 2 | 101% | 101% | 83% | ▲ | 102% | 102% | 102% | 97% | 102% |
20241119 | 333 | 339 | 333 | 338 | 9,000 | 5 | 102% | 102% | 69% | ▲▲ | 100% | 101% | 99% | 99% | 104% |
20241120 | 339 | 340 | 334 | 339 | 15,200 | 1 | 100% | 100% | 169% | ▲▲▲ | 101% | 101% | 99% | 99% | 104% |
20241121 | 340 | 343 | 339 | 342 | 12,600 | 3 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 105% |
20241122 | 340 | 344 | 338 | 341 | 8,500 | -1 | 100% | 100% | 67% | ▼ | 99% | 100% | 98% | 100% | 105% |
20241125 | 343 | 345 | 340 | 341 | 13,100 | 0 | 100% | 99% | 154% | -- | 100% | 100% | 98% | 100% | 105% |
20241126 | 342 | 344 | 340 | 342 | 9,200 | 1 | 100% | 100% | 70% | ▲ | 99% | 100% | 97% | 100% | 105% |
20241127 | 342 | 343 | 337 | 338 | 9,200 | -4 | 99% | 99% | 100% | ▼ | 101% | 101% | 99% | 99% | 104% |
20241128 | 338 | 345 | 338 | 343 | 11,900 | 5 | 101% | 101% | 129% | ▲ | 99% | 97% | 97% | 100% | 104% |
20241129 | 345 | 345 | 341 | 342 | 8,500 | -1 | 100% | 99% | 71% | ▼ | 100% | 98% | 97% | 100% | 104% |
20241202 | 342 | 342 | 340 | 341 | 8,600 | -1 | 100% | 100% | 101% | ▼▼ | 100% | 99% | 97% | 99% | 104% |
20241203 | 339 | 342 | 339 | 340 | 10,200 | -1 | 100% | 100% | 119% | ▼▼▼ | 98% | 99% | 97% | 99% | 103% |
20241204 | 340 | 342 | 331 | 334 | 15,100 | -6 | 98% | 98% | 148% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 101% |
20241205 | 334 | 334 | 332 | 332 | 6,300 | -2 | 99% | 99% | 42% | ▼▼▼▼▼ | 99% | 98% | 96% | 97% | 100% |
20241206 | 338 | 338 | 333 | 335 | 4,200 | 3 | 101% | 99% | 67% | ▲ | 100% | 99% | 0% | 98% | 101% |
20241209 | 335 | 335 | 333 | 335 | 5,400 | 0 | 100% | 100% | 129% | -- | 100% | 99% | 0% | 98% | 101% |
20241210 | 335 | 336 | 333 | 334 | 11,100 | -1 | 100% | 100% | 206% | ▼ | 99% | 100% | 0% | 97% | 101% |
20241211 | 334 | 334 | 332 | 332 | 7,900 | -2 | 99% | 99% | 71% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
20241212 | 333 | 334 | 331 | 331 | 9,500 | -1 | 100% | 99% | 120% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
20241213 | 330 | 332 | 326 | 331 | 28,800 | 0 | 100% | 100% | 303% | -- | 100% | 99% | 0% | 97% | 100% |
20241216 | 333 | 334 | 331 | 333 | 8,500 | 2 | 101% | 100% | 30% | ▲ | 99% | 98% | 0% | 97% | 101% |
20241217 | 332 | 332 | 328 | 329 | 18,000 | -4 | 99% | 99% | 212% | ▼ | 100% | 0% | 0% | 96% | 100% |
20241218 | 330 | 330 | 327 | 329 | 8,700 | 0 | 100% | 100% | 48% | -- | 100% | 0% | 0% | 96% | 100% |
20241219 | 328 | 329 | 327 | 329 | 9,500 | 0 | 100% | 100% | 109% | -- | 99% | 0% | 0% | 96% | 100% |
20241220 | 330 | 330 | 326 | 326 | 17,900 | -3 | 99% | 99% | 188% | ▼ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 214,000 | 0 | 161,000 | 0 | 53,000 |
2024-12-06 | 0 | 212,800 | 0 | 158,300 | 0 | 54,500 |
2024-11-29 | 0 | 213,300 | 0 | 158,200 | 0 | 55,100 |
2024-11-22 | 0 | 216,200 | 0 | 158,600 | 0 | 57,600 |
2024-11-15 | 0 | 213,600 | 0 | 158,100 | 0 | 55,500 |
2024-11-08 | 0 | 211,400 | 0 | 158,400 | 0 | 53,000 |
2024-11-01 | 0 | 213,000 | 0 | 158,700 | 0 | 54,300 |
2024-10-25 | 0 | 215,900 | 0 | 158,600 | 0 | 57,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 97,878 | 1.01% | ▲ | 1,700 | 332 | 336 | 331 | 331 | 11,000 |
2024-11-07 | Barclays Capital Securities Ltd | 48,400 | 0.49% | ▼ | -8,600 | 331 | 336 | 331 | 331 | 16,100 |
2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 45,503 | 0.46% | ▼ | -10,400 | 341 | 343 | 339 | 342 | 10,000 |
2024-10-23 | モルガン・スタンレーMUFG証券株式会社 | 55,903 | 0.57% | ▼ | -8,800 | 332 | 338 | 332 | 335 | 24,000 |
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 |
---|---|---|---|
20241220 | 15:30 | クラウディアHD | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20241126 | 16:30 | クラウディアHD | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
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 | 株式会社クラウディアホールディングス | 2024-12-22 06:26:13 |
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 | コーポレートサイトをリニューアルしました | クラウディアホールディングス | 2024-10-24 21:31:55 |
3607 | 3 | 2025年度 内定式を開催しました | クラウディアホールディングス | 2024-10-24 21:31:53 |
3607 | 3 | ディズニー ウエディングドレスコレクション第10弾発表 | クラウディアホールディングス | 2024-10-24 21:31:52 |
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 |