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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 808 | 808 | 800 | 800 | 35,900 | 3 | 100% | 99% | 38% | ▲ | 100% | 100% | 102% | 93% | 101% |
20250311 | 800 | 802 | 790 | 799 | 46,500 | -1 | 100% | 100% | 130% | ▼ | 100% | 100% | 103% | 93% | 100% |
20250312 | 792 | 801 | 792 | 794 | 34,400 | -5 | 99% | 100% | 74% | ▼▼ | 101% | 99% | 99% | 93% | 100% |
20250313 | 795 | 802 | 793 | 800 | 45,600 | 6 | 101% | 101% | 133% | ▲ | 101% | 99% | 97% | 93% | 101% |
20250314 | 792 | 799 | 790 | 799 | 42,600 | -1 | 100% | 101% | 93% | ▼ | 98% | 99% | 98% | 93% | 101% |
20250317 | 805 | 805 | 785 | 791 | 76,400 | -8 | 99% | 98% | 179% | ▼▼ | 99% | 101% | 99% | 93% | 100% |
20250318 | 797 | 800 | 784 | 787 | 87,300 | -4 | 99% | 99% | 114% | ▼▼▼ | 100% | 103% | 101% | 93% | 100% |
20250319 | 785 | 789 | 779 | 782 | 92,900 | -5 | 99% | 100% | 106% | ▼▼▼▼ | 101% | 104% | 103% | 93% | 100% |
20250321 | 782 | 791 | 777 | 788 | 48,500 | 6 | 101% | 101% | 52% | ▲ | 100% | 103% | 102% | 94% | 101% |
20250324 | 793 | 799 | 788 | 795 | 34,600 | 7 | 101% | 100% | 71% | ▲▲ | 101% | 99% | 102% | 94% | 102% |
20250325 | 798 | 806 | 794 | 802 | 32,900 | 7 | 101% | 101% | 95% | ▲▲▲ | 101% | 96% | 102% | 95% | 103% |
20250326 | 803 | 812 | 803 | 809 | 64,900 | 7 | 101% | 101% | 197% | ▲▲▲▲ | 100% | 95% | 102% | 96% | 103% |
20250327 | 809 | 813 | 799 | 813 | 65,700 | 4 | 100% | 100% | 101% | ▲▲▲▲▲ | 98% | 95% | 102% | 97% | 104% |
20250328 | 807 | 807 | 789 | 789 | 44,900 | -24 | 97% | 98% | 68% | ▼ | 98% | 96% | 105% | 94% | 101% |
20250331 | 787 | 787 | 772 | 772 | 58,000 | -17 | 98% | 98% | 129% | ▼▼ | 99% | 95% | 105% | 92% | 100% |
20250401 | 783 | 783 | 772 | 772 | 27,200 | 0 | 100% | 99% | 47% | -- | 99% | 96% | 107% | 92% | 100% |
20250402 | 772 | 772 | 764 | 764 | 31,400 | -8 | 99% | 99% | 115% | ▼ | 100% | 102% | 110% | 91% | 100% |
20250403 | 750 | 756 | 740 | 752 | 74,600 | -12 | 98% | 100% | 238% | ▼▼ | 99% | 103% | 112% | 91% | 100% |
20250404 | 737 | 740 | 717 | 726 | 71,700 | -26 | 97% | 99% | 96% | ▼▼▼ | 102% | 106% | 114% | 89% | 100% |
20250408 | 723 | 740 | 723 | 740 | 66,100 | 14 | 102% | 102% | 92% | ▲ | 99% | 108% | 113% | 91% | 102% |
20250409 | 727 | 730 | 717 | 720 | 47,500 | -20 | 97% | 99% | 72% | ▼ | 100% | 104% | 106% | 89% | 100% |
20250410 | 762 | 767 | 745 | 762 | 41,300 | 42 | 106% | 100% | 87% | ▲ | 101% | 106% | 109% | 94% | 106% |
20250411 | 752 | 771 | 734 | 761 | 53,900 | -1 | 100% | 101% | 131% | ▼ | 100% | 105% | 107% | 94% | 106% |
20250414 | 772 | 773 | 765 | 769 | 29,200 | 8 | 101% | 100% | 54% | ▲ | 99% | 102% | 104% | 95% | 107% |
20250415 | 794 | 800 | 787 | 788 | 62,400 | 19 | 102% | 99% | 214% | ▲▲ | 99% | 102% | 104% | 97% | 109% |
20250416 | 797 | 801 | 787 | 789 | 38,100 | 1 | 100% | 99% | 61% | ▲▲▲ | 101% | 104% | 105% | 97% | 110% |
20250417 | 789 | 794 | 785 | 794 | 34,700 | 5 | 101% | 101% | 91% | ▲▲▲▲ | 101% | 103% | 104% | 98% | 110% |
20250418 | 799 | 809 | 799 | 809 | 60,400 | 15 | 102% | 101% | 174% | ▲▲▲▲▲ | 100% | 99% | 102% | 100% | 112% |
20250421 | 812 | 817 | 804 | 811 | 40,100 | 2 | 100% | 100% | 66% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 113% |
20250422 | 814 | 821 | 808 | 814 | 52,800 | 3 | 100% | 100% | 132% | ▲▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 113% |
20250423 | 821 | 827 | 818 | 823 | 58,600 | 9 | 101% | 100% | 111% | ▲▲▲▲▲▲▲▲ | 97% | 97% | 100% | 100% | 114% |
20250424 | 828 | 828 | 798 | 803 | 79,200 | -20 | 98% | 97% | 135% | ▼ | 99% | 98% | 102% | 98% | 112% |
20250425 | 808 | 809 | 796 | 800 | 66,100 | -3 | 100% | 99% | 83% | ▼▼ | 98% | 99% | 101% | 97% | 111% |
20250428 | 804 | 810 | 778 | 789 | 183,100 | -11 | 99% | 98% | 277% | ▼▼▼ | 100% | 99% | 101% | 96% | 110% |
20250430 | 804 | 811 | 792 | 801 | 134,200 | 12 | 102% | 100% | 73% | ▲ | 99% | 101% | 102% | 97% | 111% |
20250501 | 800 | 800 | 786 | 789 | 56,000 | -12 | 99% | 99% | 42% | ▼ | 99% | 104% | 103% | 96% | 110% |
20250502 | 789 | 792 | 783 | 785 | 50,500 | -4 | 99% | 99% | 90% | ▼▼ | 100% | 104% | 102% | 95% | 109% |
20250507 | 795 | 799 | 785 | 797 | 56,300 | 12 | 102% | 100% | 111% | ▲ | 99% | 104% | 103% | 97% | 111% |
20250508 | 797 | 797 | 787 | 793 | 32,500 | -4 | 99% | 99% | 58% | ▼ | 101% | 104% | 103% | 96% | 110% |
20250509 | 798 | 814 | 798 | 809 | 54,200 | 16 | 102% | 101% | 167% | ▲ | 99% | 96% | 100% | 98% | 112% |
20250512 | 832 | 833 | 815 | 823 | 154,300 | 14 | 102% | 99% | 285% | ▲▲ | 98% | 97% | 100% | 100% | 108% |
20250513 | 830 | 836 | 811 | 815 | 99,600 | -8 | 99% | 98% | 65% | ▼ | 102% | 99% | 102% | 99% | 107% |
20250514 | 811 | 827 | 803 | 827 | 78,600 | 12 | 101% | 102% | 79% | ▲ | 97% | 97% | 100% | 100% | 108% |
20250515 | 827 | 827 | 801 | 801 | 91,600 | -26 | 97% | 97% | 117% | ▼ | 100% | 100% | 103% | 97% | 102% |
20250516 | 802 | 805 | 793 | 801 | 53,100 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 103% | 97% | 102% |
20250519 | 803 | 806 | 800 | 804 | 38,800 | 3 | 100% | 100% | 73% | ▲ | 99% | 100% | 103% | 97% | 102% |
20250520 | 807 | 813 | 800 | 800 | 45,300 | -4 | 100% | 99% | 117% | ▼ | 100% | 100% | 103% | 97% | 102% |
20250521 | 805 | 808 | 801 | 804 | 44,700 | 4 | 101% | 100% | 99% | ▲ | 100% | 101% | 103% | 97% | 102% |
20250522 | 802 | 804 | 797 | 798 | 41,800 | -6 | 99% | 100% | 94% | ▼ | 99% | 101% | 103% | 96% | 102% |
20250523 | 806 | 811 | 793 | 797 | 71,600 | -1 | 100% | 99% | 171% | ▼▼ | 100% | 101% | 0% | 96% | 102% |
20250526 | 804 | 815 | 803 | 808 | 56,300 | 11 | 101% | 100% | 79% | ▲ | 99% | 98% | 0% | 98% | 103% |
20250527 | 815 | 815 | 808 | 809 | 28,400 | 1 | 100% | 99% | 50% | ▲▲ | 99% | 99% | 0% | 98% | 103% |
20250528 | 814 | 818 | 807 | 807 | 39,400 | -2 | 100% | 99% | 139% | ▼ | 100% | 101% | 0% | 98% | 103% |
20250529 | 816 | 818 | 808 | 812 | 55,700 | 5 | 101% | 100% | 141% | ▲ | 99% | 102% | 0% | 98% | 103% |
20250530 | 810 | 810 | 801 | 802 | 73,400 | -10 | 99% | 99% | 132% | ▼ | 98% | 104% | 0% | 97% | 102% |
20250602 | 800 | 802 | 781 | 783 | 133,100 | -19 | 98% | 98% | 181% | ▼▼ | 102% | 105% | 0% | 95% | 100% |
20250603 | 792 | 815 | 792 | 808 | 113,400 | 25 | 103% | 102% | 85% | ▲ | 101% | 0% | 0% | 98% | 103% |
20250604 | 817 | 825 | 811 | 824 | 119,000 | 16 | 102% | 101% | 105% | ▲▲ | 98% | 0% | 0% | 100% | 105% |
20250605 | 839 | 846 | 816 | 822 | 120,400 | -2 | 100% | 98% | 101% | ▼ | 100% | 0% | 0% | 99% | 105% |
20250606 | 825 | 835 | 822 | 828 | 76,400 | 6 | 101% | 100% | 63% | ▲ | % | % | % | 100% | 106% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 800 | 139,400 | 0 | 48,400 | 800 | 91,000 |
2025-05-23 | 900 | 150,800 | 0 | 48,500 | 900 | 102,300 |
2025-05-16 | 900 | 158,800 | 0 | 48,000 | 900 | 110,800 |
2025-05-09 | 700 | 142,500 | 0 | 40,100 | 700 | 102,400 |
2025-05-02 | 2,900 | 144,100 | 0 | 40,900 | 2,900 | 103,200 |
2025-04-25 | 2,600 | 125,400 | 0 | 37,800 | 2,600 | 87,600 |
2025-04-18 | 3,200 | 113,600 | 0 | 32,800 | 3,200 | 80,800 |
2025-04-11 | 1,800 | 115,300 | 0 | 29,900 | 1,800 | 85,400 |
2025-04-04 | 500 | 133,300 | 0 | 32,000 | 500 | 101,300 |
2025-03-28 | 1,300 | 124,300 | 0 | 31,700 | 1,300 | 92,600 |
2025-03-21 | 1,100 | 120,300 | 0 | 31,800 | 1,100 | 88,500 |
2025-03-14 | 900 | 110,900 | 0 | 31,700 | 900 | 79,200 |
2025-03-07 | 1,800 | 110,100 | 0 | 29,800 | 1,800 | 80,300 |
2025-02-28 | 1,800 | 105,000 | 0 | 28,700 | 1,800 | 76,300 |
2025-02-21 | 1,700 | 103,800 | 0 | 28,400 | 1,700 | 75,400 |
2025-02-14 | 1,800 | 88,500 | 0 | 26,300 | 1,800 | 62,200 |
2025-02-07 | 2,100 | 89,900 | 0 | 26,400 | 2,100 | 63,500 |
2025-01-31 | 2,000 | 89,900 | 100 | 25,900 | 1,900 | 64,000 |
2025-01-24 | 2,800 | 90,400 | 0 | 26,700 | 2,800 | 63,700 |
2025-01-17 | 2,900 | 79,800 | 0 | 25,700 | 2,900 | 54,100 |
2025-01-10 | 2,700 | 78,100 | 0 | 25,100 | 2,700 | 53,000 |
2024-12-27 | 12,100 | 58,200 | 0 | 23,300 | 12,100 | 34,900 |
2024-12-20 | 37,300 | 59,700 | 28,600 | 22,600 | 8,700 | 37,100 |
2024-12-13 | 54,600 | 59,700 | 46,800 | 22,400 | 7,800 | 37,300 |
2024-12-06 | 57,500 | 67,500 | 50,000 | 25,800 | 7,500 | 41,700 |
2024-11-29 | 58,300 | 64,200 | 50,000 | 22,600 | 8,300 | 41,600 |
2024-11-22 | 57,300 | 66,500 | 50,000 | 21,100 | 7,300 | 45,400 |
2024-11-15 | 55,400 | 66,200 | 50,000 | 20,800 | 5,400 | 45,400 |
2024-11-08 | 56,400 | 64,600 | 50,100 | 20,400 | 6,300 | 44,200 |
2024-11-01 | 56,200 | 67,400 | 50,000 | 21,800 | 6,200 | 45,600 |
2024-10-25 | 62,200 | 59,000 | 50,900 | 20,400 | 11,300 | 38,600 |
2024-10-18 | 73,900 | 73,100 | 50,000 | 33,000 | 23,900 | 40,100 |
2024-10-11 | 60,700 | 71,100 | 50,000 | 36,700 | 10,700 | 34,400 |
2024-10-04 | 52,400 | 64,500 | 50,100 | 30,100 | 2,300 | 34,400 |
2024-09-27 | 51,700 | 66,700 | 50,600 | 31,800 | 1,100 | 34,900 |
2024-09-20 | 50,900 | 65,700 | 50,100 | 30,600 | 800 | 35,100 |
2024-09-13 | 51,000 | 71,000 | 50,100 | 29,000 | 900 | 42,000 |
2024-09-06 | 51,000 | 68,300 | 50,000 | 28,400 | 1,000 | 39,900 |
2024-08-30 | 54,700 | 75,600 | 50,000 | 31,700 | 4,700 | 43,900 |
2024-08-23 | 53,000 | 71,500 | 50,000 | 29,200 | 3,000 | 42,300 |
2024-08-16 | 53,300 | 73,800 | 50,000 | 26,900 | 3,300 | 46,900 |
2024-08-09 | 53,600 | 73,600 | 50,000 | 27,800 | 3,600 | 45,800 |
2024-08-02 | 56,700 | 79,500 | 50,100 | 34,200 | 6,600 | 45,300 |
2024-07-26 | 57,300 | 84,900 | 50,000 | 38,500 | 7,300 | 46,400 |
2024-07-19 | 59,200 | 82,200 | 50,000 | 39,200 | 9,200 | 43,000 |
2024-07-12 | 60,300 | 82,800 | 50,000 | 35,700 | 10,300 | 47,100 |
2024-07-05 | 60,300 | 89,600 | 50,000 | 38,300 | 10,300 | 51,300 |
2024-06-28 | 63,700 | 91,400 | 50,000 | 37,800 | 13,700 | 53,600 |
2024-06-21 | 64,300 | 93,200 | 50,000 | 40,300 | 14,300 | 52,900 |
2024-06-14 | 63,300 | 102,600 | 50,000 | 43,000 | 13,300 | 59,600 |
2024-06-07 | 60,800 | 99,800 | 50,000 | 40,900 | 10,800 | 58,900 |
2024-05-31 | 59,700 | 112,600 | 50,000 | 40,600 | 9,700 | 72,000 |
2024-05-24 | 60,100 | 124,000 | 50,000 | 41,200 | 10,100 | 82,800 |
2024-05-17 | 59,400 | 134,300 | 50,000 | 44,200 | 9,400 | 90,100 |
2024-05-10 | 59,800 | 130,000 | 50,000 | 44,800 | 9,800 | 85,200 |
2024-05-02 | 61,000 | 120,000 | 50,000 | 40,200 | 11,000 | 79,800 |
2024-04-26 | 60,300 | 105,100 | 50,000 | 39,200 | 10,300 | 65,900 |
2024-04-19 | 60,600 | 103,200 | 50,000 | 35,100 | 10,600 | 68,100 |
2024-04-12 | 60,800 | 100,700 | 50,000 | 34,600 | 10,800 | 66,100 |
2024-04-05 | 61,600 | 104,700 | 50,000 | 34,900 | 11,600 | 69,800 |
2024-03-29 | 61,600 | 108,200 | 50,100 | 34,600 | 11,500 | 73,600 |
2024-03-22 | 61,100 | 115,000 | 50,000 | 33,400 | 11,100 | 81,600 |
2024-03-15 | 62,200 | 122,100 | 50,000 | 34,100 | 12,200 | 88,000 |
2024-03-08 | 59,800 | 120,600 | 50,000 | 37,100 | 9,800 | 83,500 |
2024-03-01 | 59,400 | 116,500 | 50,000 | 37,400 | 9,400 | 79,100 |
2024-02-22 | 57,600 | 132,100 | 50,000 | 37,800 | 7,600 | 94,300 |
2024-02-16 | 56,400 | 119,400 | 50,000 | 40,100 | 6,400 | 79,300 |
2024-02-09 | 58,000 | 127,900 | 50,100 | 42,800 | 7,900 | 85,100 |
2024-02-02 | 56,700 | 133,200 | 50,000 | 42,200 | 6,700 | 91,000 |
2024-01-26 | 52,000 | 164,500 | 50,100 | 37,600 | 1,900 | 126,900 |
2024-01-19 | 52,500 | 181,500 | 50,100 | 37,100 | 2,400 | 144,400 |
2024-01-12 | 53,400 | 195,200 | 50,100 | 45,700 | 3,300 | 149,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UAHV | 350 | 2024-09-02 09:56 | 株式会社シーティーエス | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4345 | 1 | 株式会社シーティーエス | 2025-06-07 05:27:53 |
4345 | 2 | 機関投資家様向け「2025年3月期 通期決算説明会」開催のお知らせ | 株式会社シーティーエス | 2025-04-24 16:30:08 |
4345 | 2 | Summary of Consolidated Financial Results for the Nine Months Ended December 31, 2024 (Based on Japanese GAAP) | 2025-01-31 21:31:33 |
4345 | 2 | 2025年3月期_第3四半期決算説明資料 | 2025-01-30 22:30:11 |
4345 | 2 | 2025年3月期_第3四半期決算短信 | 2025-01-30 22:30:09 |
4345 | 2 | 第35期 半期報告書 | 2024-11-14 18:30:48 |
4345 | 2 | 2025年3月期_第2四半期決算説明資料 | 2024-11-12 05:30:48 |
4345 | 2 | Summary of Consolidated Financial Results for the Six Months Ended September 30, 2024 (Based on Japanese GAAP) | 2024-11-02 02:30:17 |
4345 | 2 | 2025年3月期_第2四半期決算説明資料 | 2024-11-01 01:31:39 |
4345 | 2 | 2025年3月期 第2四半期(中間期)決算短信 | 2024-11-01 01:31:37 |