| 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 | 767 | 777 | 761 | 777 | 5,400 | 11 | 101% | 101% | 150% | ▲ | 100% | 101% | 117% | 97% | 104% |
| 20250121 | 788 | 789 | 781 | 789 | 2,800 | 12 | 102% | 100% | 52% | ▲▲ | 99% | 102% | 117% | 98% | 104% |
| 20250122 | 788 | 790 | 776 | 782 | 4,000 | -7 | 99% | 99% | 143% | ▼ | 100% | 103% | 118% | 97% | 103% |
| 20250123 | 783 | 797 | 783 | 784 | 2,800 | 2 | 100% | 100% | 70% | ▲ | 100% | 103% | 117% | 97% | 103% |
| 20250124 | 788 | 797 | 783 | 790 | 4,000 | 6 | 101% | 100% | 143% | ▲▲ | 99% | 101% | 120% | 98% | 104% |
| 20250127 | 803 | 803 | 793 | 793 | 11,400 | 3 | 100% | 99% | 285% | ▲▲▲ | 101% | 102% | 122% | 99% | 104% |
| 20250128 | 792 | 803 | 786 | 800 | 7,400 | 7 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 100% | 120% | 99% | 105% |
| 20250129 | 800 | 805 | 797 | 805 | 2,200 | 5 | 101% | 101% | 30% | ▲▲▲▲▲ | 101% | 100% | 120% | 100% | 106% |
| 20250130 | 800 | 810 | 800 | 810 | 6,500 | 5 | 101% | 101% | 295% | ▲▲▲▲▲▲ | 100% | 100% | 119% | 100% | 106% |
| 20250131 | 810 | 815 | 807 | 810 | 5,900 | 0 | 100% | 100% | 91% | -- | 99% | 100% | 119% | 100% | 106% |
| 20250203 | 810 | 810 | 782 | 802 | 12,000 | -8 | 99% | 99% | 203% | ▼ | 100% | 102% | 121% | 99% | 105% |
| 20250204 | 799 | 803 | 792 | 798 | 6,500 | -4 | 100% | 100% | 54% | ▼▼ | 101% | 107% | 121% | 99% | 104% |
| 20250205 | 796 | 804 | 795 | 800 | 2,200 | 2 | 100% | 101% | 34% | ▲ | 100% | 110% | 119% | 99% | 104% |
| 20250206 | 810 | 810 | 800 | 809 | 8,100 | 9 | 101% | 100% | 368% | ▲▲ | 101% | 115% | 118% | 100% | 106% |
| 20250207 | 800 | 810 | 800 | 808 | 2,100 | -1 | 100% | 101% | 26% | ▼ | 101% | 114% | 116% | 100% | 105% |
| 20250210 | 809 | 815 | 804 | 815 | 3,200 | 7 | 101% | 101% | 152% | ▲ | 104% | 110% | 114% | 100% | 106% |
| 20250212 | 825 | 867 | 823 | 855 | 33,300 | 40 | 105% | 104% | 1041% | ▲▲ | 100% | 101% | 105% | 100% | 112% |
| 20250213 | 890 | 892 | 856 | 892 | 45,400 | 37 | 104% | 100% | 136% | ▲▲▲ | 97% | 93% | 99% | 100% | 116% |
| 20250214 | 950 | 970 | 921 | 921 | 77,800 | 29 | 103% | 97% | 171% | ▲▲▲▲ | 97% | 103% | 104% | 100% | 120% |
| 20250217 | 932 | 932 | 901 | 908 | 14,000 | -13 | 99% | 97% | 18% | ▼ | 99% | 107% | 107% | 99% | 117% |
| 20250218 | 904 | 905 | 891 | 898 | 16,100 | -10 | 99% | 99% | 115% | ▼▼ | 99% | 105% | 108% | 98% | 115% |
| 20250219 | 894 | 901 | 882 | 885 | 8,200 | -13 | 99% | 99% | 51% | ▼▼▼ | 97% | 104% | 108% | 96% | 113% |
| 20250220 | 890 | 891 | 865 | 865 | 8,400 | -20 | 98% | 97% | 102% | ▼▼▼▼ | 106% | 102% | 109% | 94% | 110% |
| 20250225 | 911 | 970 | 906 | 963 | 33,900 | 98 | 111% | 106% | 404% | ▲ | 98% | 97% | 104% | 100% | 122% |
| 20250226 | 962 | 962 | 908 | 940 | 23,000 | -23 | 98% | 98% | 68% | ▼ | 98% | 98% | 107% | 98% | 119% |
| 20250227 | 943 | 943 | 908 | 926 | 15,700 | -14 | 99% | 98% | 68% | ▼▼ | 100% | 101% | 110% | 96% | 116% |
| 20250228 | 916 | 920 | 898 | 919 | 17,700 | -7 | 99% | 100% | 113% | ▼▼▼ | 100% | 98% | 108% | 95% | 115% |
| 20250303 | 934 | 948 | 925 | 930 | 11,700 | 11 | 101% | 100% | 66% | ▲ | 99% | 102% | 110% | 97% | 117% |
| 20250304 | 918 | 925 | 902 | 908 | 16,700 | -22 | 98% | 99% | 143% | ▼ | 102% | 103% | 111% | 94% | 114% |
| 20250305 | 908 | 926 | 899 | 926 | 6,200 | 18 | 102% | 102% | 37% | ▲ | 99% | 101% | 109% | 96% | 116% |
| 20250306 | 926 | 937 | 913 | 915 | 5,600 | -11 | 99% | 99% | 90% | ▼ | 101% | 103% | 111% | 95% | 115% |
| 20250307 | 907 | 920 | 899 | 918 | 8,600 | 3 | 100% | 101% | 154% | ▲ | 101% | 100% | 109% | 95% | 115% |
| 20250310 | 930 | 942 | 925 | 938 | 7,400 | 20 | 102% | 101% | 86% | ▲▲ | 102% | 102% | 110% | 97% | 116% |
| 20250311 | 915 | 933 | 915 | 933 | 6,300 | -5 | 99% | 102% | 85% | ▼ | 99% | 103% | 108% | 97% | 115% |
| 20250312 | 933 | 933 | 920 | 927 | 6,400 | -6 | 99% | 99% | 102% | ▼▼ | 101% | 104% | 107% | 96% | 114% |
| 20250313 | 929 | 937 | 924 | 934 | 6,500 | 7 | 101% | 101% | 102% | ▲ | 101% | 103% | 106% | 97% | 109% |
| 20250314 | 921 | 937 | 921 | 930 | 3,900 | -4 | 100% | 101% | 60% | ▼ | 99% | 107% | 102% | 97% | 108% |
| 20250317 | 933 | 935 | 928 | 928 | 4,300 | -2 | 100% | 99% | 110% | ▼▼ | 104% | 107% | 102% | 96% | 107% |
| 20250318 | 930 | 965 | 930 | 965 | 9,200 | 37 | 104% | 104% | 214% | ▲ | 99% | 104% | 99% | 100% | 112% |
| 20250319 | 961 | 965 | 952 | 952 | 9,000 | -13 | 99% | 99% | 98% | ▼ | 100% | 107% | 99% | 99% | 110% |
| 20250321 | 948 | 948 | 940 | 948 | 5,600 | -4 | 100% | 100% | 62% | ▼▼ | 104% | 106% | 98% | 98% | 110% |
| 20250324 | 957 | 995 | 957 | 994 | 25,700 | 46 | 105% | 104% | 459% | ▲ | 100% | 99% | 94% | 100% | 115% |
| 20250325 | 997 | 998 | 971 | 998 | 18,100 | 4 | 100% | 100% | 70% | ▲▲ | 100% | 98% | 94% | 100% | 110% |
| 20250326 | 998 | 1,000 | 986 | 997 | 21,900 | -1 | 100% | 100% | 121% | ▼ | 101% | 95% | 94% | 100% | 110% |
| 20250327 | 997 | 1,015 | 986 | 1,011 | 19,300 | 14 | 101% | 101% | 88% | ▲ | 98% | 94% | 92% | 100% | 111% |
| 20250328 | 1,011 | 1,040 | 992 | 992 | 26,100 | -19 | 98% | 98% | 135% | ▼ | 100% | 97% | 95% | 98% | 109% |
| 20250331 | 980 | 980 | 938 | 979 | 13,900 | -13 | 99% | 100% | 53% | ▼▼ | 95% | 92% | 96% | 97% | 108% |
| 20250401 | 976 | 979 | 920 | 930 | 12,100 | -49 | 95% | 95% | 87% | ▼▼▼ | 102% | 95% | 100% | 92% | 102% |
| 20250402 | 930 | 945 | 919 | 945 | 9,500 | 15 | 102% | 102% | 79% | ▲ | 107% | 97% | 105% | 93% | 103% |
| 20250403 | 893 | 968 | 882 | 953 | 32,000 | 8 | 101% | 107% | 337% | ▲▲ | 99% | 96% | 0% | 94% | 104% |
| 20250404 | 908 | 923 | 850 | 900 | 29,200 | -53 | 94% | 99% | 91% | ▼ | 106% | 108% | 0% | 89% | 100% |
| 20250408 | 836 | 900 | 836 | 882 | 10,100 | -18 | 98% | 106% | 35% | ▼▼ | 98% | 110% | 0% | 87% | 100% |
| 20250409 | 837 | 854 | 806 | 821 | 36,000 | -61 | 93% | 98% | 356% | ▼▼▼ | 99% | 105% | 0% | 81% | 100% |
| 20250410 | 881 | 881 | 857 | 869 | 18,600 | 48 | 106% | 99% | 52% | ▲ | 102% | 109% | 0% | 86% | 106% |
| 20250411 | 855 | 874 | 845 | 873 | 5,000 | 4 | 100% | 102% | 27% | ▲▲ | 102% | 106% | 0% | 86% | 106% |
| 20250414 | 878 | 900 | 878 | 899 | 3,800 | 26 | 103% | 102% | 76% | ▲▲▲ | 102% | 104% | 0% | 89% | 110% |
| 20250415 | 900 | 944 | 887 | 921 | 64,000 | 22 | 102% | 102% | 1684% | ▲▲▲▲ | 100% | 0% | 0% | 91% | 112% |
| 20250416 | 911 | 978 | 887 | 913 | 702,700 | -8 | 99% | 100% | 1098% | ▼ | 102% | 0% | 0% | 90% | 111% |
| 20250417 | 913 | 948 | 913 | 934 | 31,500 | 21 | 102% | 102% | 4% | ▲ | 100% | 0% | 0% | 92% | 114% |
| 20250418 | 935 | 963 | 934 | 934 | 24,600 | 0 | 100% | 100% | 78% | -- | % | % | % | 92% | 114% |
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 | 11,300 | 221,600 | 0 | 157,400 | 11,300 | 64,200 |
| 2025-04-04 | 11,300 | 220,700 | 0 | 149,100 | 11,300 | 71,600 |
| 2025-03-28 | 13,900 | 228,300 | 0 | 152,300 | 13,900 | 76,000 |
| 2025-03-21 | 13,100 | 218,500 | 0 | 145,100 | 13,100 | 73,400 |
| 2025-03-14 | 13,100 | 211,500 | 0 | 141,600 | 13,100 | 69,900 |
| 2025-03-07 | 12,900 | 207,700 | 0 | 136,300 | 12,900 | 71,400 |
| 2025-02-28 | 12,000 | 212,800 | 0 | 140,100 | 12,000 | 72,700 |
| 2025-02-21 | 12,000 | 202,000 | 0 | 138,200 | 12,000 | 63,800 |
| 2025-02-14 | 13,100 | 211,800 | 0 | 139,700 | 13,100 | 72,100 |
| 2025-02-07 | 12,700 | 178,400 | 0 | 129,000 | 12,700 | 49,400 |
| 2025-01-31 | 12,800 | 179,700 | 0 | 129,800 | 12,800 | 49,900 |
| 2025-01-24 | 11,000 | 181,500 | 0 | 132,300 | 11,000 | 49,200 |
| 2025-01-17 | 11,100 | 184,000 | 0 | 130,800 | 11,100 | 53,200 |
| 2025-01-10 | 11,400 | 188,500 | 0 | 130,800 | 11,400 | 57,700 |
| 2024-12-27 | 10,400 | 187,700 | 0 | 127,800 | 10,400 | 59,900 |
| 2024-12-20 | 14,000 | 184,200 | 0 | 131,000 | 14,000 | 53,200 |
| 2024-12-13 | 12,500 | 169,100 | 0 | 112,000 | 12,500 | 57,100 |
| 2024-12-06 | 12,100 | 132,700 | 0 | 76,200 | 12,100 | 56,500 |
| 2024-11-29 | 10,500 | 131,900 | 0 | 78,500 | 10,500 | 53,400 |
| 2024-11-22 | 11,900 | 137,400 | 0 | 81,700 | 11,900 | 55,700 |
| 2024-11-15 | 12,800 | 128,500 | 0 | 70,600 | 12,800 | 57,900 |
| 2024-11-08 | 11,200 | 135,700 | 0 | 77,500 | 11,200 | 58,200 |
| 2024-11-01 | 11,000 | 127,700 | 0 | 70,700 | 11,000 | 57,000 |
| 2024-10-25 | 10,900 | 127,500 | 0 | 70,400 | 10,900 | 57,100 |
| 2024-10-18 | 10,900 | 139,600 | 0 | 83,100 | 10,900 | 56,500 |
| 2024-10-11 | 10,800 | 140,700 | 0 | 83,000 | 10,800 | 57,700 |
| 2024-10-04 | 11,100 | 141,000 | 0 | 84,100 | 11,100 | 56,900 |
| 2024-09-27 | 1,100 | 139,400 | 0 | 83,500 | 1,100 | 55,900 |
| 2024-09-20 | 11,100 | 143,500 | 0 | 86,000 | 11,100 | 57,500 |
| 2024-09-13 | 10,900 | 174,300 | 0 | 116,100 | 10,900 | 58,200 |
| 2024-09-06 | 700 | 176,100 | 0 | 116,100 | 700 | 60,000 |
| 2024-08-30 | 700 | 175,400 | 0 | 115,800 | 700 | 59,600 |
| 2024-08-23 | 1,000 | 174,000 | 0 | 114,100 | 1,000 | 59,900 |
| 2024-08-16 | 1,000 | 174,400 | 0 | 112,300 | 1,000 | 62,100 |
| 2024-08-09 | 900 | 178,000 | 0 | 114,700 | 900 | 63,300 |
| 2024-08-02 | 1,000 | 209,200 | 0 | 148,500 | 1,000 | 60,700 |
| 2024-07-26 | 800 | 216,700 | 0 | 155,400 | 800 | 61,300 |
| 2024-07-19 | 1,200 | 216,700 | 0 | 156,400 | 1,200 | 60,300 |
| 2024-07-12 | 900 | 214,400 | 0 | 151,000 | 900 | 63,400 |
| 2024-07-05 | 800 | 212,400 | 0 | 151,100 | 800 | 61,300 |
| 2024-06-28 | 900 | 214,000 | 0 | 149,900 | 900 | 64,100 |
| 2024-06-21 | 1,000 | 212,900 | 0 | 148,600 | 1,000 | 64,300 |
| 2024-06-14 | 1,100 | 212,900 | 0 | 147,000 | 1,100 | 65,900 |
| 2024-06-07 | 700 | 214,100 | 0 | 147,400 | 700 | 66,700 |
| 2024-05-31 | 1,200 | 214,600 | 0 | 146,700 | 1,200 | 67,900 |
| 2024-05-24 | 1,200 | 218,600 | 0 | 147,100 | 1,200 | 71,500 |
| 2024-05-17 | 1,200 | 221,800 | 0 | 146,000 | 1,200 | 75,800 |
| 2024-05-10 | 1,000 | 215,100 | 0 | 142,400 | 1,000 | 72,700 |
| 2024-05-02 | 1,500 | 214,900 | 0 | 142,200 | 1,500 | 72,700 |
| 2024-04-26 | 1,500 | 212,600 | 0 | 140,700 | 1,500 | 71,900 |
| 2024-04-19 | 1,600 | 215,200 | 0 | 140,300 | 1,600 | 74,900 |
| 2024-04-12 | 900 | 224,700 | 0 | 141,100 | 900 | 83,600 |
| 2024-04-05 | 900 | 223,000 | 0 | 140,900 | 900 | 82,100 |
| 2024-03-29 | 2,300 | 225,800 | 0 | 140,000 | 2,300 | 85,800 |
| 2024-03-22 | 1,200 | 203,500 | 0 | 117,000 | 1,200 | 86,500 |
| 2024-03-15 | 1,500 | 196,700 | 0 | 117,600 | 1,500 | 79,100 |
| 2024-03-08 | 1,200 | 193,300 | 0 | 115,600 | 1,200 | 77,700 |
| 2024-03-01 | 1,000 | 195,200 | 0 | 115,900 | 1,000 | 79,300 |
| 2024-02-22 | 2,100 | 199,800 | 0 | 117,000 | 2,100 | 82,800 |
| 2024-02-16 | 1,400 | 197,300 | 0 | 117,100 | 1,400 | 80,200 |
| 2024-02-09 | 600 | 195,500 | 0 | 114,900 | 600 | 80,600 |
| 2024-02-02 | 1,300 | 188,300 | 0 | 115,200 | 1,300 | 73,100 |
| 2024-01-26 | 1,500 | 186,000 | 0 | 114,200 | 1,500 | 71,800 |
| 2024-01-19 | 1,500 | 185,900 | 0 | 114,200 | 1,500 | 71,700 |
| 2024-01-12 | 1,500 | 186,400 | 0 | 113,000 | 1,500 | 73,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 2025年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20250213 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 2025年９月期第１四半期決算補足説明資料 |
| 20241220 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 事業計画及び成長可能性に関する事項 |
| 20241219 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 人事異動に関するお知らせ |
| 20241107 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241107 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期決算補足説明資料 |
| 20241107 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 剰余金の配当（増配）に関するお知らせ |
| 20240919 | 13:00 | Ｇ－ＣＲＩ・ＭＷ | 機構改革および人事異動に関するお知らせ |
| 20240808 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 配当方針の変更に関するお知らせ |
| 20240808 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第３四半期決算補足説明資料 |
| 20240605 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年6月事業方針説明会資料 |
| 20240509 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第２四半期決算補足説明資料 |
| 20240208 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2024年９月期第１四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3698 | 1 | CRI Middleware | 2025-04-19 23:20:39 |
| 3698 | 2 | IR・広報に関するお問い合わせ | 2024-06-18 06:33:36 |
| 3698 | 2 | IRニュース - CRI Middleware | 2024-06-15 07:31:15 |
| 3698 | 2 | 免責事項 - CRI Middleware | 2024-06-14 11:37:48 |
| 3698 | 2 | ディスクロージャーポリシー - CRI Middleware | 2024-06-14 11:37:46 |
| 3698 | 2 | 電子公告 - CRI Middleware | 2024-06-14 11:37:45 |
| 3698 | 2 | よくあるご質問 - CRI Middleware | 2024-06-14 11:37:44 |
| 3698 | 2 | IRカレンダー - CRI Middleware | 2024-06-14 11:37:42 |
| 3698 | 2 | IR特集記事 - CRI Middleware | 2024-06-14 11:37:41 |
| 3698 | 2 | IRニュース - CRI Middleware | 2024-06-14 11:37:40 |