| 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 | 818 | 818 | 804 | 805 | 74,300 | -15 | 98% | 98% | 152% | ▼▼ | 100% | 104% | 106% | 97% | 102% |
| 20240726 | 800 | 806 | 797 | 797 | 43,300 | -8 | 99% | 100% | 58% | ▼▼▼ | 101% | 100% | 104% | 96% | 101% |
| 20240729 | 811 | 825 | 806 | 823 | 34,900 | 26 | 103% | 101% | 81% | ▲ | 100% | 95% | 105% | 99% | 104% |
| 20240730 | 824 | 827 | 815 | 827 | 40,200 | 4 | 100% | 100% | 115% | ▲▲ | 101% | 91% | 104% | 100% | 105% |
| 20240731 | 825 | 833 | 820 | 833 | 49,200 | 6 | 101% | 101% | 122% | ▲▲▲ | 97% | 93% | 104% | 100% | 105% |
| 20240801 | 832 | 837 | 808 | 808 | 57,900 | -25 | 97% | 97% | 118% | ▼ | 100% | 98% | 110% | 97% | 102% |
| 20240802 | 787 | 796 | 780 | 784 | 75,300 | -24 | 97% | 100% | 130% | ▼▼ | 99% | 102% | 115% | 94% | 100% |
| 20240805 | 752 | 770 | 712 | 742 | 104,300 | -42 | 95% | 99% | 139% | ▼▼▼ | 101% | 107% | 116% | 89% | 100% |
| 20240806 | 742 | 773 | 742 | 752 | 77,400 | 10 | 101% | 101% | 74% | ▲ | 104% | 107% | 116% | 90% | 101% |
| 20240807 | 742 | 773 | 738 | 770 | 65,100 | 18 | 102% | 104% | 84% | ▲▲ | 99% | 103% | 112% | 92% | 104% |
| 20240808 | 769 | 781 | 763 | 763 | 38,800 | -7 | 99% | 99% | 60% | ▼ | 99% | 103% | 111% | 92% | 103% |
| 20240809 | 778 | 789 | 765 | 769 | 58,900 | 6 | 101% | 99% | 152% | ▲ | 102% | 105% | 111% | 92% | 104% |
| 20240813 | 775 | 791 | 771 | 791 | 21,900 | 22 | 103% | 102% | 37% | ▲▲ | 100% | 105% | 109% | 95% | 107% |
| 20240814 | 787 | 797 | 782 | 785 | 27,900 | -6 | 99% | 100% | 127% | ▼ | 101% | 106% | 108% | 94% | 106% |
| 20240815 | 785 | 794 | 773 | 794 | 53,300 | 9 | 101% | 101% | 191% | ▲ | 99% | 105% | 105% | 95% | 107% |
| 20240816 | 805 | 805 | 791 | 800 | 25,200 | 6 | 101% | 99% | 47% | ▲▲ | 100% | 105% | 104% | 96% | 108% |
| 20240819 | 806 | 814 | 805 | 810 | 51,900 | 10 | 101% | 100% | 206% | ▲▲▲ | 102% | 103% | 102% | 97% | 109% |
| 20240820 | 817 | 830 | 810 | 830 | 44,600 | 20 | 102% | 102% | 86% | ▲▲▲▲ | 100% | 104% | 101% | 100% | 112% |
| 20240821 | 829 | 830 | 823 | 825 | 17,000 | -5 | 99% | 100% | 38% | ▼ | 102% | 104% | 102% | 99% | 111% |
| 20240822 | 829 | 849 | 828 | 845 | 44,500 | 20 | 102% | 102% | 262% | ▲ | 100% | 101% | 100% | 100% | 114% |
| 20240823 | 844 | 850 | 843 | 843 | 34,900 | -2 | 100% | 100% | 78% | ▼ | 100% | 101% | 101% | 100% | 114% |
| 20240826 | 845 | 850 | 841 | 845 | 34,400 | 2 | 100% | 100% | 99% | ▲ | 102% | 100% | 101% | 100% | 114% |
| 20240827 | 848 | 862 | 848 | 862 | 61,800 | 17 | 102% | 102% | 180% | ▲▲ | 99% | 97% | 102% | 100% | 116% |
| 20240828 | 862 | 865 | 851 | 855 | 23,200 | -7 | 99% | 99% | 38% | ▼ | 99% | 97% | 103% | 99% | 115% |
| 20240829 | 856 | 863 | 842 | 850 | 51,100 | -5 | 99% | 99% | 220% | ▼▼ | 100% | 98% | 103% | 99% | 115% |
| 20240830 | 850 | 851 | 844 | 847 | 24,100 | -3 | 100% | 100% | 47% | ▼▼▼ | 99% | 98% | 104% | 98% | 114% |
| 20240902 | 844 | 850 | 828 | 839 | 21,100 | -8 | 99% | 99% | 88% | ▼▼▼▼ | 98% | 98% | 104% | 97% | 113% |
| 20240903 | 846 | 846 | 830 | 831 | 24,700 | -8 | 99% | 98% | 117% | ▼▼▼▼▼ | 101% | 102% | 108% | 96% | 111% |
| 20240904 | 816 | 828 | 811 | 826 | 45,500 | -5 | 99% | 101% | 184% | ▼▼▼▼▼▼ | 101% | 100% | 106% | 96% | 108% |
| 20240905 | 826 | 837 | 820 | 831 | 37,500 | 5 | 101% | 101% | 82% | ▲ | 98% | 99% | 106% | 96% | 109% |
| 20240906 | 831 | 833 | 803 | 812 | 38,900 | -19 | 98% | 98% | 104% | ▼ | 102% | 102% | 109% | 94% | 106% |
| 20240909 | 805 | 832 | 800 | 825 | 51,400 | 13 | 102% | 102% | 132% | ▲ | 101% | 100% | 108% | 96% | 105% |
| 20240910 | 825 | 834 | 824 | 830 | 29,300 | 5 | 101% | 101% | 57% | ▲▲ | 98% | 101% | 107% | 96% | 106% |
| 20240911 | 834 | 834 | 810 | 815 | 48,200 | -15 | 98% | 98% | 165% | ▼ | 99% | 102% | 109% | 95% | 103% |
| 20240912 | 825 | 828 | 808 | 820 | 51,900 | 5 | 101% | 99% | 108% | ▲ | 100% | 105% | 111% | 95% | 103% |
| 20240913 | 811 | 817 | 805 | 811 | 49,800 | -9 | 99% | 100% | 96% | ▼ | 100% | 103% | 111% | 94% | 100% |
| 20240917 | 826 | 834 | 816 | 827 | 46,900 | 16 | 102% | 100% | 94% | ▲ | 101% | 103% | 111% | 96% | 102% |
| 20240918 | 830 | 851 | 830 | 840 | 40,000 | 13 | 102% | 101% | 85% | ▲▲ | 100% | 104% | 111% | 97% | 104% |
| 20240919 | 847 | 855 | 840 | 845 | 37,700 | 5 | 101% | 100% | 94% | ▲▲▲ | 100% | 104% | 112% | 98% | 104% |
| 20240920 | 845 | 860 | 845 | 848 | 114,400 | 3 | 100% | 100% | 303% | ▲▲▲▲ | 99% | 99% | 110% | 98% | 105% |
| 20240924 | 860 | 860 | 846 | 854 | 40,200 | 6 | 101% | 99% | 35% | ▲▲▲▲▲ | 99% | 98% | 111% | 99% | 105% |
| 20240925 | 854 | 858 | 847 | 847 | 46,000 | -7 | 99% | 99% | 114% | ▼ | 103% | 98% | 111% | 98% | 104% |
| 20240926 | 854 | 878 | 854 | 878 | 94,100 | 31 | 104% | 103% | 205% | ▲ | 97% | 97% | 108% | 100% | 108% |
| 20240927 | 875 | 875 | 847 | 853 | 52,900 | -25 | 97% | 97% | 56% | ▼ | 99% | 102% | 113% | 97% | 105% |
| 20240930 | 835 | 839 | 824 | 826 | 34,000 | -27 | 97% | 99% | 64% | ▼▼ | 102% | 105% | 115% | 94% | 102% |
| 20241001 | 824 | 843 | 824 | 839 | 13,200 | 13 | 102% | 102% | 39% | ▲ | 99% | 104% | 113% | 96% | 103% |
| 20241002 | 839 | 839 | 824 | 833 | 38,900 | -6 | 99% | 99% | 295% | ▼ | 100% | 104% | 111% | 95% | 103% |
| 20241003 | 850 | 853 | 842 | 847 | 24,800 | 14 | 102% | 100% | 64% | ▲ | 100% | 105% | 111% | 96% | 104% |
| 20241004 | 851 | 860 | 848 | 855 | 34,700 | 8 | 101% | 100% | 140% | ▲▲ | 101% | 105% | 107% | 97% | 105% |
| 20241007 | 859 | 868 | 856 | 868 | 41,700 | 13 | 102% | 101% | 120% | ▲▲▲ | 100% | 106% | 0% | 99% | 107% |
| 20241008 | 868 | 882 | 862 | 870 | 52,100 | 2 | 100% | 100% | 125% | ▲▲▲▲ | 101% | 105% | 0% | 99% | 107% |
| 20241009 | 876 | 892 | 874 | 888 | 45,700 | 18 | 102% | 101% | 88% | ▲▲▲▲▲ | 100% | 104% | 0% | 100% | 109% |
| 20241010 | 892 | 895 | 887 | 893 | 38,500 | 5 | 101% | 100% | 84% | ▲▲▲▲▲▲ | 100% | 105% | 0% | 100% | 110% |
| 20241011 | 895 | 902 | 887 | 899 | 67,000 | 6 | 101% | 100% | 174% | ▲▲▲▲▲▲▲ | 101% | 103% | 0% | 100% | 111% |
| 20241015 | 914 | 924 | 914 | 919 | 74,300 | 20 | 102% | 101% | 111% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 113% |
| 20241016 | 917 | 924 | 910 | 919 | 66,500 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 0% | 100% | 111% |
| 20241017 | 924 | 926 | 919 | 924 | 58,700 | 5 | 101% | 100% | 88% | ▲ | 101% | 0% | 0% | 100% | 112% |
| 20241018 | 928 | 938 | 927 | 938 | 75,800 | 14 | 102% | 101% | 129% | ▲▲ | 101% | 0% | 0% | 100% | 114% |
| 20241021 | 939 | 947 | 930 | 944 | 91,400 | 6 | 101% | 101% | 121% | ▲▲▲ | 97% | 0% | 0% | 100% | 114% |
| 20241022 | 948 | 951 | 909 | 915 | 94,500 | -29 | 97% | 97% | 103% | ▼ | % | % | % | 97% | 111% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:30 | シーティーエス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | シーティーエス | 2025年3月期_第1四半期決算説明資料 |
| 20240731 | 15:30 | シーティーエス | 自己株式の消却に関するお知らせ |
| 20240617 | 10:00 | シーティーエス | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240614 | 16:00 | シーティーエス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20240430 | 15:30 | シーティーエス | 2024年3月期_決算短信〔日本基準〕（連結） |
| 20240430 | 15:30 | シーティーエス | 剰余金の配当に関するお知らせ |
| 20240430 | 15:30 | シーティーエス | 役員人事に関するお知らせ |
| 20240430 | 15:30 | シーティーエス | 自己株式の消却に関するお知らせ |
| 20240131 | 15:30 | シーティーエス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | シーティーエス | 2024年3月期_通期業績予想の修正に関するお知らせ |
| 20240131 | 15:30 | シーティーエス | 配当政策の変更及び配当予想の修正（増配）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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 10:20:53 |
| 4345 | 2 | Summary of Consolidated Financial Results for the Three Months Ended June 30, 2024 (Based on Japanese GAAP) | 2024-08-01 22:29:41 |
| 4345 | 2 | 2025年3月期_第1四半期決算説明資料 | 2024-07-31 20:30:50 |
| 4345 | 2 | 2025年3月期_第1四半期決算短信 | 2024-07-31 20:30:48 |
| 4345 | 2 | 決算公表資料（短信等） | 株式会社シーティーエス | 2024-07-31 20:30:29 |
| 4345 | 2 | 第34回定時株主総会決議ご通知 | 2024-06-21 14:45:52 |
| 4345 | 2 | コーポレート・ガバナンスに関する報告書 | 2024-06-21 14:45:50 |
| 4345 | 2 | 2024年3月期 有価証券報告書 | 2024-06-21 14:45:48 |
| 4345 | 2 | 臨時報告書 | 2024-06-21 14:45:45 |
| 4345 | 2 | 株主総会 | 株式会社シーティーエス | 2024-06-21 14:35:43 |