| 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 | 655 | 671 | 653 | 665 | 13,900 | 12 | 102% | 102% | 181% | ▲ | 101% | 106% | 114% | 95% | 104% |
| 20250121 | 667 | 673 | 663 | 673 | 11,500 | 8 | 101% | 101% | 83% | ▲▲ | 101% | 105% | 113% | 96% | 103% |
| 20250122 | 673 | 681 | 672 | 679 | 10,200 | 6 | 101% | 101% | 89% | ▲▲▲ | 99% | 104% | 112% | 97% | 104% |
| 20250123 | 681 | 681 | 672 | 676 | 10,900 | -3 | 100% | 99% | 107% | ▼ | 102% | 108% | 112% | 97% | 104% |
| 20250124 | 681 | 695 | 679 | 695 | 24,000 | 19 | 103% | 102% | 220% | ▲ | 100% | 104% | 113% | 100% | 106% |
| 20250127 | 705 | 705 | 691 | 705 | 28,400 | 10 | 101% | 100% | 118% | ▲▲ | 101% | 102% | 117% | 100% | 108% |
| 20250128 | 705 | 718 | 700 | 709 | 29,000 | 4 | 101% | 101% | 102% | ▲▲▲ | 100% | 100% | 116% | 100% | 109% |
| 20250129 | 711 | 713 | 706 | 709 | 10,200 | 0 | 100% | 100% | 35% | -- | 103% | 103% | 117% | 100% | 109% |
| 20250130 | 709 | 733 | 709 | 733 | 16,100 | 24 | 103% | 103% | 158% | ▲ | 99% | 101% | 114% | 100% | 112% |
| 20250131 | 726 | 728 | 717 | 722 | 14,800 | -11 | 98% | 99% | 92% | ▼ | 97% | 101% | 114% | 98% | 111% |
| 20250203 | 725 | 725 | 702 | 702 | 25,500 | -20 | 97% | 97% | 172% | ▼▼ | 100% | 104% | 117% | 96% | 108% |
| 20250204 | 706 | 712 | 697 | 709 | 10,600 | 7 | 101% | 100% | 42% | ▲ | 102% | 103% | 116% | 97% | 109% |
| 20250205 | 715 | 739 | 714 | 729 | 28,700 | 20 | 103% | 102% | 271% | ▲▲ | 100% | 102% | 113% | 99% | 112% |
| 20250206 | 730 | 738 | 727 | 730 | 7,200 | 1 | 100% | 100% | 25% | ▲▲▲ | 99% | 102% | 113% | 100% | 112% |
| 20250207 | 730 | 730 | 722 | 723 | 7,900 | -7 | 99% | 99% | 110% | ▼ | 101% | 105% | 114% | 99% | 111% |
| 20250210 | 726 | 736 | 724 | 736 | 7,500 | 13 | 102% | 101% | 95% | ▲ | 99% | 103% | 110% | 100% | 113% |
| 20250212 | 742 | 748 | 731 | 731 | 13,100 | -5 | 99% | 99% | 175% | ▼ | 100% | 103% | 110% | 99% | 112% |
| 20250213 | 744 | 744 | 733 | 742 | 7,700 | 11 | 102% | 100% | 59% | ▲ | 99% | 102% | 110% | 100% | 114% |
| 20250214 | 745 | 745 | 736 | 736 | 8,600 | -6 | 99% | 99% | 112% | ▼ | 102% | 108% | 110% | 99% | 113% |
| 20250217 | 742 | 767 | 741 | 760 | 49,400 | 24 | 103% | 102% | 574% | ▲ | 100% | 106% | 108% | 100% | 114% |
| 20250218 | 760 | 763 | 751 | 763 | 15,900 | 3 | 100% | 100% | 32% | ▲▲ | 99% | 108% | 107% | 100% | 113% |
| 20250219 | 765 | 770 | 760 | 761 | 15,900 | -2 | 100% | 99% | 100% | ▼ | 98% | 108% | 107% | 100% | 113% |
| 20250220 | 765 | 768 | 753 | 753 | 26,600 | -8 | 99% | 98% | 167% | ▼▼ | 101% | 101% | 103% | 99% | 111% |
| 20250225 | 790 | 810 | 785 | 798 | 48,600 | 45 | 106% | 101% | 183% | ▲ | 100% | 101% | 103% | 100% | 115% |
| 20250226 | 805 | 829 | 805 | 807 | 32,500 | 9 | 101% | 100% | 67% | ▲▲ | 102% | 101% | 103% | 100% | 115% |
| 20250227 | 808 | 828 | 801 | 828 | 21,100 | 21 | 103% | 102% | 65% | ▲▲▲ | 96% | 99% | 100% | 100% | 118% |
| 20250228 | 828 | 828 | 793 | 793 | 44,600 | -35 | 96% | 96% | 211% | ▼ | 99% | 101% | 103% | 96% | 113% |
| 20250303 | 807 | 811 | 791 | 801 | 21,500 | 8 | 101% | 99% | 48% | ▲ | 102% | 100% | 104% | 97% | 114% |
| 20250304 | 801 | 814 | 786 | 814 | 31,800 | 13 | 102% | 102% | 148% | ▲▲ | 100% | 99% | 101% | 98% | 116% |
| 20250305 | 821 | 826 | 810 | 819 | 15,900 | 5 | 101% | 100% | 50% | ▲▲▲ | 100% | 100% | 102% | 99% | 117% |
| 20250306 | 815 | 820 | 811 | 817 | 12,700 | -2 | 100% | 100% | 80% | ▼ | 99% | 100% | 103% | 99% | 115% |
| 20250307 | 811 | 819 | 804 | 805 | 13,800 | -12 | 99% | 99% | 109% | ▼▼ | 98% | 99% | 102% | 97% | 111% |
| 20250310 | 815 | 815 | 791 | 801 | 20,000 | -4 | 100% | 98% | 145% | ▼▼▼ | 103% | 102% | 105% | 97% | 111% |
| 20250311 | 789 | 816 | 770 | 816 | 31,500 | 15 | 102% | 103% | 158% | ▲ | 100% | 98% | 102% | 99% | 113% |
| 20250312 | 816 | 819 | 806 | 813 | 8,800 | -3 | 100% | 100% | 28% | ▼ | 100% | 99% | 103% | 98% | 111% |
| 20250313 | 810 | 812 | 800 | 809 | 7,100 | -4 | 100% | 100% | 81% | ▼▼ | 101% | 101% | 102% | 98% | 111% |
| 20250314 | 800 | 807 | 798 | 807 | 9,400 | -2 | 100% | 101% | 132% | ▼▼▼ | 99% | 101% | 100% | 97% | 110% |
| 20250317 | 806 | 808 | 795 | 800 | 9,800 | -7 | 99% | 99% | 104% | ▼▼▼▼ | 100% | 104% | 100% | 97% | 109% |
| 20250318 | 800 | 804 | 794 | 800 | 7,700 | 0 | 100% | 100% | 79% | -- | 100% | 104% | 101% | 97% | 106% |
| 20250319 | 800 | 805 | 800 | 802 | 9,400 | 2 | 100% | 100% | 122% | ▲ | 101% | 104% | 103% | 97% | 107% |
| 20250321 | 802 | 809 | 802 | 809 | 9,800 | 7 | 101% | 101% | 104% | ▲▲ | 101% | 103% | 102% | 98% | 107% |
| 20250324 | 809 | 816 | 809 | 814 | 15,400 | 5 | 101% | 101% | 157% | ▲▲▲ | 101% | 101% | 100% | 98% | 108% |
| 20250325 | 822 | 834 | 815 | 829 | 34,800 | 15 | 102% | 101% | 226% | ▲▲▲▲ | 99% | 97% | 98% | 100% | 105% |
| 20250326 | 837 | 842 | 823 | 831 | 20,900 | 2 | 100% | 99% | 60% | ▲▲▲▲▲ | 100% | 97% | 99% | 100% | 105% |
| 20250327 | 831 | 832 | 817 | 830 | 13,800 | -1 | 100% | 100% | 66% | ▼ | 101% | 96% | 100% | 100% | 105% |
| 20250328 | 827 | 838 | 819 | 832 | 18,200 | 2 | 100% | 101% | 132% | ▲ | 97% | 92% | 99% | 100% | 105% |
| 20250331 | 835 | 835 | 811 | 812 | 15,900 | -20 | 98% | 97% | 87% | ▼ | 99% | 91% | 101% | 98% | 102% |
| 20250401 | 813 | 827 | 807 | 807 | 15,400 | -5 | 99% | 99% | 97% | ▼▼ | 98% | 91% | 102% | 97% | 101% |
| 20250402 | 809 | 810 | 785 | 796 | 21,100 | -11 | 99% | 98% | 137% | ▼▼▼ | 99% | 98% | 106% | 96% | 100% |
| 20250403 | 780 | 792 | 760 | 771 | 21,400 | -25 | 97% | 99% | 101% | ▼▼▼▼ | 96% | 101% | 0% | 93% | 100% |
| 20250404 | 760 | 760 | 702 | 729 | 54,900 | -42 | 95% | 96% | 257% | ▼▼▼▼▼ | 105% | 113% | 0% | 88% | 100% |
| 20250408 | 700 | 749 | 700 | 736 | 26,700 | 7 | 101% | 105% | 49% | ▲ | 100% | 110% | 0% | 88% | 101% |
| 20250409 | 718 | 731 | 707 | 717 | 11,600 | -19 | 97% | 100% | 43% | ▼ | 98% | 102% | 0% | 86% | 100% |
| 20250410 | 781 | 781 | 752 | 767 | 11,700 | 50 | 107% | 98% | 101% | ▲ | 101% | 105% | 0% | 92% | 107% |
| 20250411 | 765 | 784 | 749 | 771 | 11,900 | 4 | 101% | 101% | 102% | ▲▲ | 101% | 105% | 0% | 93% | 108% |
| 20250414 | 786 | 797 | 773 | 793 | 8,600 | 22 | 103% | 101% | 72% | ▲▲▲ | 99% | 102% | 0% | 95% | 111% |
| 20250415 | 803 | 804 | 791 | 792 | 10,500 | -1 | 100% | 99% | 122% | ▼ | 101% | 0% | 0% | 95% | 110% |
| 20250416 | 792 | 810 | 791 | 799 | 20,300 | 7 | 101% | 101% | 193% | ▲ | 101% | 0% | 0% | 96% | 111% |
| 20250417 | 800 | 812 | 798 | 804 | 9,700 | 5 | 101% | 101% | 48% | ▲▲ | 102% | 0% | 0% | 97% | 112% |
| 20250418 | 808 | 827 | 806 | 823 | 10,600 | 19 | 102% | 102% | 109% | ▲▲▲ | % | % | % | 99% | 115% |
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 | 1,600 | 59,400 | 0 | 30,700 | 1,600 | 28,700 |
| 2025-04-04 | 3,000 | 77,300 | 0 | 46,000 | 3,000 | 31,300 |
| 2025-03-28 | 4,100 | 89,600 | 0 | 51,500 | 4,100 | 38,100 |
| 2025-03-21 | 4,200 | 111,100 | 0 | 68,100 | 4,200 | 43,000 |
| 2025-03-14 | 4,200 | 115,300 | 0 | 69,200 | 4,200 | 46,100 |
| 2025-03-07 | 6,700 | 122,200 | 0 | 71,200 | 6,700 | 51,000 |
| 2025-02-28 | 7,000 | 128,800 | 0 | 72,900 | 7,000 | 55,900 |
| 2025-02-21 | 5,600 | 130,300 | 0 | 70,600 | 5,600 | 59,700 |
| 2025-02-14 | 6,600 | 138,100 | 0 | 65,700 | 6,600 | 72,400 |
| 2025-02-07 | 7,000 | 136,700 | 0 | 65,900 | 7,000 | 70,800 |
| 2025-01-31 | 6,600 | 142,900 | 0 | 64,100 | 6,600 | 78,800 |
| 2025-01-24 | 10,100 | 137,100 | 0 | 65,100 | 10,100 | 72,000 |
| 2025-01-17 | 8,500 | 141,500 | 0 | 70,800 | 8,500 | 70,700 |
| 2025-01-10 | 18,000 | 147,000 | 0 | 75,300 | 18,000 | 71,700 |
| 2024-12-27 | 10,300 | 149,400 | 0 | 73,500 | 10,300 | 75,900 |
| 2024-12-20 | 10,800 | 167,600 | 0 | 76,900 | 10,800 | 90,700 |
| 2024-12-13 | 30,400 | 154,200 | 0 | 74,500 | 30,400 | 79,700 |
| 2024-12-06 | 38,600 | 134,700 | 0 | 57,100 | 38,600 | 77,600 |
| 2024-11-29 | 18,200 | 132,000 | 0 | 54,400 | 18,200 | 77,600 |
| 2024-11-22 | 4,900 | 128,200 | 0 | 54,400 | 4,900 | 73,800 |
| 2024-11-15 | 4,600 | 143,400 | 0 | 72,400 | 4,600 | 71,000 |
| 2024-11-08 | 4,500 | 122,400 | 0 | 55,200 | 4,500 | 67,200 |
| 2024-11-01 | 4,000 | 122,500 | 0 | 54,600 | 4,000 | 67,900 |
| 2024-10-25 | 3,800 | 118,200 | 0 | 48,500 | 3,800 | 69,700 |
| 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 |
|---|---|---|---|
| 20250331 | 16:30 | ＣＬホールディングス | （訂正・数値データ訂正）「2024年12月期 決算短信〔IFRS〕（連結）」の一部訂正について |
| 20250328 | 18:00 | ＣＬホールディングス | （開示事項の経過）資金の借入（借換）に関するお知らせ |
| 20250227 | 18:00 | ＣＬホールディングス | 資金の借入（借換）に関するお知らせ |
| 20250210 | 15:30 | ＣＬホールディングス | 訴訟の判決に関するお知らせ |
| 20250131 | 18:00 | ＣＬホールディングス | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20241210 | 15:30 | ＣＬホールディングス | 業績予想および配当予想の修正ならびに役員報酬の減額に関するお知らせ |
| 20241108 | 15:30 | ＣＬホールディングス | 2024年12月期 第3四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20241031 | 18:00 | ＣＬホールディングス | 臨時株主総会招集のための基準日の取り消しに関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V0Q8 | 350 | 2025-01-29 14:42 | 株式会社ＣＬホールディングス | 株式会社ジェイユー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4286 | 1 | CL HOLDINGS - Creating Lives - | 2025-04-19 23:27:48 |
| 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 |