| 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 | 1,698 | 1,711 | 1,693 | 1,710 | 25,300 | 21 | 101% | 101% | 130% | ▲ | 100% | 101% | 118% | 100% | 104% |
| 20250121 | 1,713 | 1,713 | 1,692 | 1,706 | 24,000 | -4 | 100% | 100% | 95% | ▼ | 100% | 103% | 120% | 100% | 103% |
| 20250122 | 1,701 | 1,717 | 1,699 | 1,709 | 40,200 | 3 | 100% | 100% | 168% | ▲ | 99% | 103% | 119% | 100% | 104% |
| 20250123 | 1,715 | 1,715 | 1,701 | 1,705 | 18,400 | -4 | 100% | 99% | 46% | ▼ | 101% | 105% | 120% | 100% | 103% |
| 20250124 | 1,699 | 1,721 | 1,699 | 1,709 | 53,000 | 4 | 100% | 101% | 288% | ▲ | 101% | 104% | 118% | 100% | 104% |
| 20250127 | 1,720 | 1,730 | 1,711 | 1,729 | 62,200 | 20 | 101% | 101% | 117% | ▲▲ | 102% | 103% | 119% | 100% | 105% |
| 20250128 | 1,715 | 1,750 | 1,715 | 1,749 | 63,900 | 20 | 101% | 102% | 103% | ▲▲▲ | 101% | 101% | 116% | 100% | 106% |
| 20250129 | 1,750 | 1,781 | 1,744 | 1,775 | 76,600 | 26 | 101% | 101% | 120% | ▲▲▲▲ | 101% | 101% | 115% | 100% | 108% |
| 20250130 | 1,772 | 1,792 | 1,771 | 1,792 | 47,600 | 17 | 101% | 101% | 62% | ▲▲▲▲▲ | 98% | 100% | 114% | 100% | 109% |
| 20250131 | 1,789 | 1,789 | 1,753 | 1,762 | 46,400 | -30 | 98% | 98% | 97% | ▼ | 100% | 102% | 116% | 98% | 107% |
| 20250203 | 1,755 | 1,762 | 1,736 | 1,750 | 59,900 | -12 | 99% | 100% | 129% | ▼▼ | 100% | 101% | 115% | 98% | 106% |
| 20250204 | 1,767 | 1,785 | 1,740 | 1,766 | 52,600 | 16 | 101% | 100% | 88% | ▲ | 101% | 101% | 113% | 99% | 106% |
| 20250205 | 1,766 | 1,785 | 1,763 | 1,782 | 53,500 | 16 | 101% | 101% | 102% | ▲▲ | 100% | 109% | 110% | 99% | 106% |
| 20250206 | 1,788 | 1,793 | 1,768 | 1,789 | 22,700 | 7 | 100% | 100% | 42% | ▲▲▲ | 100% | 109% | 112% | 100% | 106% |
| 20250207 | 1,777 | 1,791 | 1,766 | 1,784 | 35,400 | -5 | 100% | 100% | 156% | ▼ | 100% | 113% | 112% | 100% | 106% |
| 20250210 | 1,777 | 1,783 | 1,772 | 1,782 | 30,100 | -2 | 100% | 100% | 85% | ▼▼ | 101% | 114% | 112% | 99% | 106% |
| 20250212 | 1,782 | 1,797 | 1,780 | 1,792 | 34,500 | 10 | 101% | 101% | 115% | ▲ | 108% | 113% | 111% | 100% | 106% |
| 20250213 | 1,794 | 1,957 | 1,788 | 1,943 | 153,900 | 151 | 108% | 108% | 446% | ▲▲ | 100% | 105% | 103% | 100% | 115% |
| 20250214 | 1,946 | 1,965 | 1,914 | 1,944 | 148,400 | 1 | 100% | 100% | 96% | ▲▲▲ | 102% | 102% | 102% | 100% | 115% |
| 20250217 | 1,960 | 2,015 | 1,960 | 2,006 | 91,800 | 62 | 103% | 102% | 62% | ▲▲▲▲ | 101% | 98% | 101% | 100% | 118% |
| 20250218 | 2,005 | 2,039 | 2,005 | 2,027 | 39,200 | 21 | 101% | 101% | 43% | ▲▲▲▲▲ | 100% | 97% | 100% | 100% | 119% |
| 20250219 | 2,029 | 2,040 | 2,014 | 2,036 | 28,400 | 9 | 100% | 100% | 72% | ▲▲▲▲▲▲ | 99% | 96% | 101% | 100% | 119% |
| 20250220 | 2,020 | 2,030 | 1,985 | 1,995 | 27,500 | -41 | 98% | 99% | 97% | ▼ | 101% | 99% | 105% | 98% | 117% |
| 20250225 | 1,949 | 1,982 | 1,939 | 1,960 | 61,000 | -35 | 98% | 101% | 222% | ▼▼ | 100% | 99% | 105% | 96% | 115% |
| 20250226 | 1,960 | 1,964 | 1,935 | 1,962 | 25,100 | 2 | 100% | 100% | 41% | ▲ | 99% | 99% | 106% | 96% | 113% |
| 20250227 | 1,967 | 1,968 | 1,934 | 1,947 | 39,400 | -15 | 99% | 99% | 157% | ▼ | 99% | 102% | 107% | 96% | 111% |
| 20250228 | 1,934 | 1,935 | 1,897 | 1,911 | 80,100 | -36 | 98% | 99% | 203% | ▼▼ | 100% | 102% | 107% | 94% | 109% |
| 20250303 | 1,937 | 1,942 | 1,918 | 1,938 | 35,800 | 27 | 101% | 100% | 45% | ▲ | 99% | 102% | 109% | 95% | 111% |
| 20250304 | 1,938 | 1,938 | 1,907 | 1,926 | 38,800 | -12 | 99% | 99% | 108% | ▼ | 101% | 103% | 109% | 95% | 110% |
| 20250305 | 1,927 | 1,976 | 1,922 | 1,955 | 82,200 | 29 | 102% | 101% | 212% | ▲ | 100% | 101% | 107% | 96% | 112% |
| 20250306 | 1,967 | 1,970 | 1,954 | 1,970 | 48,600 | 15 | 101% | 100% | 59% | ▲▲ | 101% | 102% | 108% | 97% | 112% |
| 20250307 | 1,952 | 1,966 | 1,939 | 1,966 | 46,200 | -4 | 100% | 101% | 95% | ▼ | 101% | 102% | 107% | 97% | 110% |
| 20250310 | 1,965 | 1,984 | 1,960 | 1,984 | 30,000 | 18 | 101% | 101% | 65% | ▲ | 100% | 102% | 108% | 97% | 111% |
| 20250311 | 1,957 | 1,963 | 1,936 | 1,963 | 41,800 | -21 | 99% | 100% | 139% | ▼ | 101% | 102% | 107% | 96% | 110% |
| 20250312 | 1,963 | 1,980 | 1,963 | 1,980 | 37,500 | 17 | 101% | 101% | 90% | ▲ | 101% | 103% | 106% | 97% | 111% |
| 20250313 | 1,980 | 2,005 | 1,980 | 1,995 | 27,300 | 15 | 101% | 101% | 73% | ▲▲ | 100% | 102% | 105% | 98% | 111% |
| 20250314 | 1,995 | 2,008 | 1,983 | 1,991 | 32,800 | -4 | 100% | 100% | 120% | ▼ | 100% | 103% | 105% | 98% | 104% |
| 20250317 | 1,999 | 2,005 | 1,991 | 1,993 | 145,900 | 2 | 100% | 100% | 445% | ▲ | 99% | 102% | 103% | 98% | 104% |
| 20250318 | 2,008 | 2,008 | 1,990 | 1,992 | 37,600 | -1 | 100% | 99% | 26% | ▼ | 102% | 102% | 101% | 98% | 104% |
| 20250319 | 1,999 | 2,036 | 1,996 | 2,033 | 44,100 | 41 | 102% | 102% | 117% | ▲ | 99% | 102% | 100% | 100% | 106% |
| 20250321 | 2,040 | 2,040 | 2,009 | 2,021 | 29,600 | -12 | 99% | 99% | 67% | ▼ | 101% | 102% | 101% | 99% | 106% |
| 20250324 | 2,026 | 2,058 | 2,017 | 2,053 | 46,300 | 32 | 102% | 101% | 156% | ▲ | 97% | 100% | 99% | 100% | 107% |
| 20250325 | 2,080 | 2,080 | 2,005 | 2,023 | 59,800 | -30 | 99% | 97% | 129% | ▼ | 101% | 103% | 101% | 99% | 106% |
| 20250326 | 2,036 | 2,047 | 2,024 | 2,047 | 47,900 | 24 | 101% | 101% | 80% | ▲ | 101% | 103% | 100% | 100% | 107% |
| 20250327 | 2,047 | 2,076 | 2,040 | 2,076 | 37,900 | 29 | 101% | 101% | 79% | ▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20250328 | 2,078 | 2,094 | 2,058 | 2,075 | 34,500 | -1 | 100% | 100% | 91% | ▼ | 100% | 98% | 99% | 100% | 109% |
| 20250331 | 2,073 | 2,083 | 2,056 | 2,072 | 91,400 | -3 | 100% | 100% | 265% | ▼▼ | 102% | 94% | 99% | 100% | 108% |
| 20250401 | 2,072 | 2,129 | 2,072 | 2,104 | 57,500 | 32 | 102% | 102% | 63% | ▲ | 97% | 91% | 97% | 100% | 109% |
| 20250402 | 2,124 | 2,124 | 2,049 | 2,059 | 38,500 | -45 | 98% | 97% | 67% | ▼ | 102% | 98% | 103% | 98% | 105% |
| 20250403 | 1,996 | 2,036 | 1,988 | 2,026 | 71,200 | -33 | 98% | 102% | 185% | ▼▼ | 99% | 100% | 0% | 96% | 103% |
| 20250404 | 1,983 | 1,994 | 1,921 | 1,957 | 76,600 | -69 | 97% | 99% | 108% | ▼▼▼ | 100% | 104% | 0% | 93% | 100% |
| 20250408 | 1,919 | 1,954 | 1,896 | 1,926 | 110,700 | -31 | 98% | 100% | 145% | ▼▼▼▼ | 99% | 106% | 0% | 92% | 100% |
| 20250409 | 1,886 | 1,902 | 1,842 | 1,867 | 65,000 | -59 | 97% | 99% | 59% | ▼▼▼▼▼ | 99% | 101% | 0% | 89% | 100% |
| 20250410 | 1,987 | 1,991 | 1,945 | 1,965 | 72,000 | 98 | 105% | 99% | 111% | ▲ | 102% | 103% | 0% | 93% | 105% |
| 20250411 | 1,946 | 1,990 | 1,935 | 1,990 | 41,100 | 25 | 101% | 102% | 57% | ▲▲ | 100% | 103% | 0% | 95% | 107% |
| 20250414 | 1,999 | 2,016 | 1,987 | 2,003 | 32,600 | 13 | 101% | 100% | 79% | ▲▲▲ | 99% | 102% | 0% | 95% | 107% |
| 20250415 | 2,019 | 2,026 | 1,970 | 1,991 | 77,600 | -12 | 99% | 99% | 238% | ▼ | 100% | 0% | 0% | 95% | 107% |
| 20250416 | 1,998 | 2,008 | 1,990 | 1,997 | 20,400 | 6 | 100% | 100% | 26% | ▲ | 100% | 0% | 0% | 95% | 107% |
| 20250417 | 1,990 | 2,001 | 1,981 | 1,997 | 24,000 | 0 | 100% | 100% | 118% | -- | 102% | 0% | 0% | 95% | 107% |
| 20250418 | 2,008 | 2,050 | 2,008 | 2,050 | 27,100 | 53 | 103% | 102% | 113% | ▲ | % | % | % | 97% | 110% |
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 | 2,800 | 272,300 | 100 | 181,100 | 2,700 | 91,200 |
| 2025-04-04 | 2,900 | 261,100 | 100 | 159,100 | 2,800 | 102,000 |
| 2025-03-28 | 3,300 | 215,500 | 100 | 158,400 | 3,200 | 57,100 |
| 2025-03-21 | 800 | 194,700 | 100 | 153,800 | 700 | 40,900 |
| 2025-03-14 | 900 | 81,500 | 100 | 42,300 | 800 | 39,200 |
| 2025-03-07 | 2,700 | 89,100 | 100 | 47,100 | 2,600 | 42,000 |
| 2025-02-28 | 4,100 | 85,600 | 200 | 47,000 | 3,900 | 38,600 |
| 2025-02-21 | 2,100 | 89,300 | 500 | 44,800 | 1,600 | 44,500 |
| 2025-02-14 | 2,100 | 100,400 | 500 | 47,700 | 1,600 | 52,700 |
| 2025-02-07 | 400 | 73,300 | 0 | 40,100 | 400 | 33,200 |
| 2025-01-31 | 500 | 79,000 | 0 | 43,300 | 500 | 35,700 |
| 2025-01-24 | 400 | 97,200 | 0 | 44,400 | 400 | 52,800 |
| 2025-01-17 | 500 | 106,600 | 0 | 54,700 | 500 | 51,900 |
| 2025-01-10 | 300 | 106,800 | 0 | 53,100 | 300 | 53,700 |
| 2024-12-27 | 2,300 | 109,400 | 0 | 55,100 | 2,300 | 54,300 |
| 2024-12-20 | 1,200 | 106,700 | 0 | 48,300 | 1,200 | 58,400 |
| 2024-12-13 | 1,200 | 105,300 | 0 | 49,200 | 1,200 | 56,100 |
| 2024-12-06 | 1,300 | 202,100 | 0 | 152,200 | 1,300 | 49,900 |
| 2024-11-29 | 300 | 185,100 | 0 | 150,700 | 300 | 34,400 |
| 2024-11-22 | 300 | 179,200 | 0 | 150,500 | 300 | 28,700 |
| 2024-11-15 | 300 | 172,600 | 0 | 147,300 | 300 | 25,300 |
| 2024-11-08 | 300 | 173,800 | 0 | 147,100 | 300 | 26,700 |
| 2024-11-01 | 300 | 177,100 | 0 | 148,300 | 300 | 28,800 |
| 2024-10-25 | 300 | 176,700 | 0 | 148,100 | 300 | 28,600 |
| 2024-10-18 | 200 | 177,100 | 0 | 147,900 | 200 | 29,200 |
| 2024-10-11 | 200 | 170,600 | 0 | 145,700 | 200 | 24,900 |
| 2024-10-04 | 200 | 169,700 | 0 | 146,800 | 200 | 22,900 |
| 2024-09-27 | 1,500 | 167,200 | 0 | 143,700 | 1,500 | 23,500 |
| 2024-09-20 | 500 | 169,600 | 0 | 143,900 | 500 | 25,700 |
| 2024-09-13 | 900 | 171,400 | 0 | 143,500 | 900 | 27,900 |
| 2024-09-06 | 900 | 169,300 | 0 | 139,900 | 900 | 29,400 |
| 2024-08-30 | 300 | 162,200 | 0 | 132,900 | 300 | 29,300 |
| 2024-08-23 | 200 | 155,600 | 0 | 126,700 | 200 | 28,900 |
| 2024-08-16 | 200 | 146,700 | 0 | 124,000 | 200 | 22,700 |
| 2024-08-09 | 100 | 135,400 | 0 | 122,600 | 100 | 12,800 |
| 2024-08-02 | 100 | 144,400 | 0 | 129,400 | 100 | 15,000 |
| 2024-07-26 | 500 | 149,100 | 0 | 130,300 | 500 | 18,800 |
| 2024-07-19 | 0 | 43,200 | 0 | 25,300 | 0 | 17,900 |
| 2024-07-12 | 0 | 42,700 | 0 | 25,900 | 0 | 16,800 |
| 2024-07-05 | 300 | 46,800 | 0 | 28,300 | 300 | 18,500 |
| 2024-06-28 | 1,900 | 45,400 | 0 | 26,500 | 1,900 | 18,900 |
| 2024-06-21 | 2,400 | 162,500 | 0 | 138,600 | 2,400 | 23,900 |
| 2024-06-14 | 1,400 | 205,900 | 0 | 181,500 | 1,400 | 24,400 |
| 2024-06-07 | 1,300 | 206,300 | 0 | 180,900 | 1,300 | 25,400 |
| 2024-05-31 | 800 | 207,200 | 0 | 181,500 | 800 | 25,700 |
| 2024-05-24 | 700 | 208,700 | 100 | 182,400 | 600 | 26,300 |
| 2024-05-17 | 500 | 207,500 | 100 | 180,700 | 400 | 26,800 |
| 2024-05-10 | 800 | 208,200 | 100 | 182,000 | 700 | 26,200 |
| 2024-05-02 | 1,200 | 206,300 | 100 | 181,100 | 1,100 | 25,200 |
| 2024-04-26 | 500 | 212,000 | 100 | 185,300 | 400 | 26,700 |
| 2024-04-19 | 600 | 213,900 | 0 | 182,300 | 600 | 31,600 |
| 2024-04-12 | 1,000 | 212,600 | 0 | 182,600 | 1,000 | 30,000 |
| 2024-04-05 | 900 | 215,900 | 0 | 183,600 | 900 | 32,300 |
| 2024-03-29 | 1,400 | 223,100 | 0 | 187,100 | 1,400 | 36,000 |
| 2024-03-22 | 400 | 213,500 | 0 | 190,700 | 400 | 22,800 |
| 2024-03-15 | 400 | 214,700 | 0 | 184,600 | 400 | 30,100 |
| 2024-03-08 | 300 | 206,400 | 0 | 178,600 | 300 | 27,800 |
| 2024-03-01 | 500 | 209,600 | 0 | 179,000 | 500 | 30,600 |
| 2024-02-22 | 1,700 | 213,200 | 0 | 183,700 | 1,700 | 29,500 |
| 2024-02-16 | 1,000 | 102,200 | 0 | 70,400 | 1,000 | 31,800 |
| 2024-02-09 | 1,800 | 104,600 | 0 | 67,100 | 1,800 | 37,500 |
| 2024-02-02 | 2,300 | 82,600 | 0 | 65,300 | 2,300 | 17,300 |
| 2024-01-26 | 2,700 | 68,400 | 0 | 61,900 | 2,700 | 6,500 |
| 2024-01-19 | 2,000 | 68,300 | 0 | 63,000 | 2,000 | 5,300 |
| 2024-01-12 | 2,200 | 68,900 | 0 | 63,900 | 2,200 | 5,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 16:00 | ＣＡＣＨＤ | 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 |
| 20250221 | 16:00 | ＣＡＣＨＤ | 役員の異動に関するお知らせ |
| 20250213 | 15:00 | ＣＡＣＨＤ | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250213 | 15:00 | ＣＡＣＨＤ | 2024年12月期剰余金の配当(増配)及び 2025年12月期の配当予想に関するお知らせ |
| 20250213 | 15:00 | ＣＡＣＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について （アップデート） |
| 20241224 | 15:00 | ＣＡＣＨＤ | 投資有価証券売却益（特別利益）の計上見込みに関するお知らせ |
| 20241112 | 15:00 | ＣＡＣＨＤ | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | ＣＡＣＨＤ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240626 | 16:00 | ＣＡＣＨＤ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240426 | 14:30 | ＣＡＣＨＤ | 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 |
| 20240329 | 16:15 | ＣＡＣＨＤ | 当社子会社（株式会社シーエーシー）による、株式会社CACオルビスの完全子会社化について |
| 20240327 | 14:30 | ＣＡＣＨＤ | 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 |
| 20240222 | 17:00 | ＣＡＣＨＤ | 組織改編および役員人事、主要人事に関するお知らせ |
| 20240213 | 15:00 | ＣＡＣＨＤ | 2023年12月期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4725 | 1 | 株式会社CAC Holdings | 2025-04-19 15:28:17 |