| 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 | 1,390 | 1,448 | 1,383 | 1,414 | 29,300 | -6 | 100% | 102% | 114% | ▼ | 99% | 102% | 82% | 83% | 108% |
| 20240726 | 1,408 | 1,423 | 1,391 | 1,400 | 12,800 | -14 | 99% | 99% | 44% | ▼▼ | 104% | 95% | 75% | 82% | 107% |
| 20240729 | 1,420 | 1,471 | 1,416 | 1,471 | 19,900 | 71 | 105% | 104% | 155% | ▲ | 98% | 87% | 71% | 86% | 107% |
| 20240730 | 1,461 | 1,461 | 1,407 | 1,429 | 20,600 | -42 | 97% | 98% | 104% | ▼ | 102% | 82% | 73% | 84% | 102% |
| 20240731 | 1,418 | 1,440 | 1,389 | 1,440 | 11,400 | 11 | 101% | 102% | 55% | ▲ | 93% | 85% | 72% | 84% | 103% |
| 20240801 | 1,440 | 1,446 | 1,331 | 1,345 | 46,500 | -95 | 93% | 93% | 408% | ▼ | 99% | 95% | 80% | 79% | 100% |
| 20240802 | 1,285 | 1,313 | 1,269 | 1,269 | 33,600 | -76 | 94% | 99% | 72% | ▼▼ | 98% | 103% | 88% | 74% | 100% |
| 20240805 | 1,159 | 1,234 | 1,088 | 1,133 | 67,900 | -136 | 89% | 98% | 202% | ▼▼▼ | 102% | 101% | 87% | 66% | 100% |
| 20240806 | 1,141 | 1,222 | 1,141 | 1,169 | 45,400 | 36 | 103% | 102% | 67% | ▲ | 104% | 91% | 84% | 68% | 103% |
| 20240807 | 1,172 | 1,249 | 1,172 | 1,223 | 13,200 | 54 | 105% | 104% | 29% | ▲▲ | 100% | 86% | 83% | 71% | 108% |
| 20240808 | 1,193 | 1,220 | 1,185 | 1,189 | 17,600 | -34 | 97% | 100% | 133% | ▼ | 78% | 68% | 66% | 69% | 105% |
| 20240809 | 1,489 | 1,489 | 1,138 | 1,156 | 224,400 | -33 | 97% | 78% | 1275% | ▼▼ | 93% | 90% | 86% | 68% | 102% |
| 20240813 | 1,153 | 1,170 | 1,071 | 1,072 | 124,200 | -84 | 93% | 93% | 55% | ▼▼▼ | 95% | 96% | 92% | 72% | 100% |
| 20240814 | 1,072 | 1,072 | 996 | 1,023 | 82,300 | -49 | 95% | 95% | 66% | ▼▼▼▼ | 99% | 100% | 97% | 69% | 100% |
| 20240815 | 1,023 | 1,034 | 996 | 1,009 | 51,800 | -14 | 99% | 99% | 63% | ▼▼▼▼▼ | 100% | 94% | 97% | 68% | 100% |
| 20240816 | 1,020 | 1,038 | 991 | 1,016 | 101,900 | 7 | 101% | 100% | 197% | ▲ | 101% | 93% | 96% | 68% | 101% |
| 20240819 | 1,026 | 1,063 | 1,022 | 1,033 | 49,800 | 17 | 102% | 101% | 49% | ▲▲ | 99% | 94% | 96% | 70% | 102% |
| 20240820 | 1,026 | 1,036 | 1,017 | 1,020 | 52,800 | -13 | 99% | 99% | 106% | ▼ | 95% | 99% | 95% | 69% | 101% |
| 20240821 | 1,004 | 1,004 | 955 | 958 | 134,300 | -62 | 94% | 95% | 254% | ▼▼ | 99% | 102% | 99% | 65% | 100% |
| 20240822 | 967 | 973 | 949 | 953 | 79,800 | -5 | 99% | 99% | 59% | ▼▼▼ | 100% | 99% | 103% | 65% | 100% |
| 20240823 | 954 | 962 | 944 | 950 | 64,700 | -3 | 100% | 100% | 81% | ▼▼▼▼ | 101% | 102% | 103% | 65% | 100% |
| 20240826 | 956 | 977 | 944 | 966 | 91,400 | 16 | 102% | 101% | 141% | ▲ | 103% | 101% | 103% | 66% | 102% |
| 20240827 | 957 | 1,001 | 948 | 990 | 90,700 | 24 | 102% | 103% | 99% | ▲▲ | 95% | 100% | 101% | 69% | 104% |
| 20240828 | 989 | 989 | 932 | 940 | 147,300 | -50 | 95% | 95% | 162% | ▼ | 97% | 106% | 107% | 65% | 100% |
| 20240829 | 930 | 930 | 894 | 900 | 182,000 | -40 | 96% | 97% | 124% | ▼▼ | 107% | 103% | 109% | 67% | 100% |
| 20240830 | 909 | 972 | 904 | 971 | 110,300 | 71 | 108% | 107% | 61% | ▲ | 98% | 94% | 103% | 77% | 108% |
| 20240902 | 977 | 978 | 947 | 954 | 77,700 | -17 | 98% | 98% | 70% | ▼ | 104% | 97% | 105% | 78% | 106% |
| 20240903 | 951 | 1,000 | 951 | 990 | 62,400 | 36 | 104% | 104% | 80% | ▲ | 98% | 98% | 105% | 81% | 110% |
| 20240904 | 955 | 973 | 935 | 935 | 99,900 | -55 | 94% | 98% | 160% | ▼ | 99% | 100% | 108% | 76% | 104% |
| 20240905 | 930 | 933 | 905 | 917 | 110,900 | -18 | 98% | 99% | 111% | ▼▼ | 101% | 105% | 110% | 77% | 102% |
| 20240906 | 910 | 926 | 905 | 921 | 92,000 | 4 | 100% | 101% | 83% | ▲ | 104% | 107% | 112% | 80% | 102% |
| 20240909 | 894 | 931 | 893 | 927 | 48,700 | 6 | 101% | 104% | 53% | ▲▲ | 100% | 101% | 108% | 86% | 103% |
| 20240910 | 932 | 949 | 931 | 933 | 40,000 | 6 | 101% | 100% | 82% | ▲▲▲ | 98% | 100% | 106% | 90% | 104% |
| 20240911 | 943 | 956 | 922 | 925 | 44,200 | -8 | 99% | 98% | 111% | ▼ | 103% | 104% | 108% | 90% | 103% |
| 20240912 | 927 | 955 | 927 | 955 | 19,800 | 30 | 103% | 103% | 45% | ▲ | 99% | 104% | 106% | 92% | 106% |
| 20240913 | 948 | 959 | 943 | 943 | 16,900 | -12 | 99% | 99% | 85% | ▼ | 98% | 104% | 105% | 91% | 105% |
| 20240917 | 943 | 945 | 914 | 925 | 22,700 | -18 | 98% | 98% | 134% | ▼▼ | 102% | 105% | 106% | 91% | 103% |
| 20240918 | 931 | 946 | 927 | 946 | 29,900 | 21 | 102% | 102% | 132% | ▲ | 101% | 105% | 104% | 96% | 105% |
| 20240919 | 949 | 965 | 949 | 960 | 22,500 | 14 | 101% | 101% | 75% | ▲▲ | 101% | 102% | 101% | 97% | 107% |
| 20240920 | 972 | 992 | 968 | 984 | 36,300 | 24 | 103% | 101% | 161% | ▲▲▲ | 99% | 100% | 99% | 99% | 109% |
| 20240924 | 988 | 994 | 964 | 974 | 27,300 | -10 | 99% | 99% | 75% | ▼ | 98% | 102% | 98% | 98% | 108% |
| 20240925 | 982 | 987 | 960 | 967 | 20,100 | -7 | 99% | 98% | 74% | ▼▼ | 102% | 103% | 98% | 98% | 107% |
| 20240926 | 974 | 995 | 970 | 995 | 26,600 | 28 | 103% | 102% | 132% | ▲ | 98% | 98% | 94% | 100% | 111% |
| 20240927 | 1,009 | 1,025 | 991 | 992 | 23,900 | -3 | 100% | 98% | 90% | ▼ | 98% | 101% | 98% | 100% | 110% |
| 20240930 | 977 | 982 | 953 | 956 | 34,500 | -36 | 96% | 98% | 144% | ▼▼ | 104% | 103% | 97% | 96% | 104% |
| 20241001 | 960 | 1,016 | 960 | 1,003 | 17,100 | 47 | 105% | 104% | 50% | ▲ | 98% | 98% | 93% | 100% | 109% |
| 20241002 | 999 | 1,000 | 977 | 977 | 15,600 | -26 | 97% | 98% | 91% | ▼ | 100% | 98% | 94% | 97% | 107% |
| 20241003 | 992 | 1,002 | 984 | 989 | 18,000 | 12 | 101% | 100% | 115% | ▲ | 99% | 97% | 93% | 99% | 108% |
| 20241004 | 999 | 999 | 984 | 990 | 11,500 | 1 | 100% | 99% | 64% | ▲▲ | 98% | 95% | 91% | 99% | 108% |
| 20241007 | 999 | 1,007 | 982 | 982 | 27,600 | -8 | 99% | 98% | 240% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241008 | 976 | 989 | 968 | 975 | 24,300 | -7 | 99% | 100% | 88% | ▼▼ | 99% | 97% | 0% | 97% | 105% |
| 20241009 | 978 | 980 | 961 | 966 | 18,100 | -9 | 99% | 99% | 74% | ▼▼▼ | 97% | 96% | 0% | 96% | 104% |
| 20241010 | 977 | 977 | 949 | 950 | 14,300 | -16 | 98% | 97% | 79% | ▼▼▼▼ | 99% | 99% | 0% | 95% | 103% |
| 20241011 | 948 | 950 | 937 | 937 | 11,400 | -13 | 99% | 99% | 80% | ▼▼▼▼▼ | 100% | 98% | 0% | 93% | 101% |
| 20241015 | 949 | 965 | 942 | 953 | 18,200 | 16 | 102% | 100% | 160% | ▲ | 98% | 98% | 0% | 95% | 103% |
| 20241016 | 951 | 956 | 932 | 932 | 20,500 | -21 | 98% | 98% | 113% | ▼ | 100% | 98% | 0% | 93% | 101% |
| 20241017 | 932 | 942 | 924 | 934 | 11,000 | 2 | 100% | 100% | 54% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 935 | 938 | 927 | 931 | 9,200 | -3 | 100% | 100% | 84% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 939 | 947 | 932 | 932 | 5,400 | 1 | 100% | 99% | 59% | ▲ | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 932 | 932 | 913 | 913 | 31,800 | -19 | 98% | 98% | 589% | ▼ | % | % | % | 91% | 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 | 3,600 | 150,000 | 0 | 87,200 | 3,600 | 62,800 |
| 2024-10-11 | 4,000 | 151,300 | 0 | 90,000 | 4,000 | 61,300 |
| 2024-10-04 | 4,300 | 148,500 | 0 | 89,800 | 4,300 | 58,700 |
| 2024-09-27 | 4,100 | 166,200 | 0 | 101,500 | 4,100 | 64,700 |
| 2024-09-20 | 5,100 | 169,300 | 0 | 108,400 | 5,100 | 60,900 |
| 2024-09-13 | 5,000 | 194,800 | 0 | 132,900 | 5,000 | 61,900 |
| 2024-09-06 | 5,700 | 206,600 | 0 | 131,100 | 5,700 | 75,500 |
| 2024-08-30 | 6,100 | 178,200 | 0 | 109,700 | 6,100 | 68,500 |
| 2024-08-23 | 6,000 | 128,600 | 0 | 78,900 | 6,000 | 49,700 |
| 2024-08-16 | 6,500 | 80,200 | 0 | 50,100 | 6,500 | 30,100 |
| 2024-08-09 | 8,200 | 34,100 | 0 | 15,000 | 8,200 | 19,100 |
| 2024-08-02 | 14,500 | 49,200 | 0 | 22,200 | 14,500 | 27,000 |
| 2024-07-26 | 18,500 | 57,700 | 0 | 26,000 | 18,500 | 31,700 |
| 2024-07-19 | 21,500 | 62,800 | 0 | 25,200 | 21,500 | 37,600 |
| 2024-07-12 | 44,100 | 63,800 | 200 | 26,400 | 43,900 | 37,400 |
| 2024-07-05 | 49,500 | 76,900 | 0 | 26,500 | 49,500 | 50,400 |
| 2024-06-28 | 50,400 | 77,700 | 0 | 28,900 | 50,400 | 48,800 |
| 2024-06-21 | 217,600 | 104,800 | 173,500 | 38,200 | 44,100 | 66,600 |
| 2024-06-14 | 196,600 | 107,500 | 170,500 | 38,000 | 26,100 | 69,500 |
| 2024-06-07 | 185,500 | 112,300 | 170,500 | 33,500 | 15,000 | 78,800 |
| 2024-05-31 | 180,500 | 127,400 | 170,000 | 41,300 | 10,500 | 86,100 |
| 2024-05-24 | 178,400 | 135,000 | 170,000 | 43,900 | 8,400 | 91,100 |
| 2024-05-17 | 176,300 | 125,700 | 167,000 | 44,500 | 9,300 | 81,200 |
| 2024-05-10 | 171,900 | 137,900 | 161,100 | 45,200 | 10,800 | 92,700 |
| 2024-05-02 | 172,300 | 148,400 | 161,100 | 58,000 | 11,200 | 90,400 |
| 2024-04-26 | 173,900 | 169,200 | 159,200 | 59,300 | 14,700 | 109,900 |
| 2024-04-19 | 166,300 | 178,200 | 158,000 | 55,100 | 8,300 | 123,100 |
| 2024-04-12 | 150,600 | 235,600 | 140,000 | 60,200 | 10,600 | 175,400 |
| 2024-04-05 | 147,400 | 250,000 | 138,000 | 55,800 | 9,400 | 194,200 |
| 2024-03-29 | 137,000 | 277,800 | 127,200 | 67,200 | 9,800 | 210,600 |
| 2024-03-22 | 45,300 | 285,200 | 29,400 | 68,800 | 15,900 | 216,400 |
| 2024-03-15 | 28,600 | 261,400 | 24,200 | 62,100 | 4,400 | 199,300 |
| 2024-03-08 | 11,400 | 240,800 | 9,800 | 60,300 | 1,600 | 180,500 |
| 2024-03-01 | 7,600 | 211,100 | 5,000 | 52,200 | 2,600 | 158,900 |
| 2024-02-22 | 3,300 | 214,800 | 400 | 53,800 | 2,900 | 161,000 |
| 2024-02-16 | 5,000 | 207,100 | 600 | 47,000 | 4,400 | 160,100 |
| 2024-02-09 | 2,000 | 183,300 | 0 | 42,500 | 2,000 | 140,800 |
| 2024-02-02 | 1,600 | 153,500 | 0 | 38,100 | 1,600 | 115,400 |
| 2024-01-26 | 3,100 | 132,800 | 0 | 39,400 | 3,100 | 93,400 |
| 2024-01-19 | 1,200 | 84,700 | 0 | 42,000 | 1,200 | 42,700 |
| 2024-01-12 | 1,000 | 85,300 | 0 | 47,700 | 1,000 | 37,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 17:00 | ＣＬホールディングス | 株式会社ＣＬホールディングスによる株式会社ＣＤＧの株式交換による完全子会社化に関するお知らせ |
| 20241001 | 17:00 | ＣＬホールディングス | 資金の借入に関するお知らせ |
| 20240925 | 15:00 | ＣＬホールディングス | 株式会社ＣＤＧ株式（証券コード 2487）に対する公開買付けの結果に関するお知らせ |
| 20240912 | 15:00 | ＣＬホールディングス | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240808 | 17:00 | ＣＬホールディングス | 2024年12月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240808 | 17:00 | ＣＬホールディングス | 株式会社ＣＤＧ株式（証券コード 2487）に対する公開買付けの開始に関するお知らせ |
| 20240517 | 18:00 | ＣＬホールディングス | 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 |
| 20240425 | 18:00 | ＣＬホールディングス | 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 |
| 20240214 | 15:00 | ＣＬホールディングス | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240208 | 15:00 | ＣＬホールディングス | 業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4286 | 1 | CL HOLDINGS - Creating Lives - | 2024-10-23 10:20:18 |
| 4286 | 2 | 2024-06-18 17:58:32 | |
| 4286 | 2 | 2024-06-18 17:58:31 | |
| 4286 | 2 | ELECTRONIC PUBLIC NOTICE | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:20 |
| 4286 | 2 | IR/GENERAL SHAREHOLDER’S SCHEDULE | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:19 |
| 4286 | 2 | SHAREHOLDER'S MEETING INFORMATION | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:18 |
| 4286 | 2 | STOCK QUOTATIONS | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:17 |
| 4286 | 2 | FINANCIAL PERFORMANCE HIGHLIGHTS | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:16 |
| 4286 | 2 | IR LIBRARY | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:15 |
| 4286 | 2 | SHAREHOLDER RETURN POLICY | CL HOLDINGS - Creating Lives - | 2024-06-14 12:36:14 |