| 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 | 331 | 334 | 331 | 331 | 9,500 | 0 | 100% | 100% | 86% | -- | 100% | 98% | 91% | 99% | 102% |
| 20240726 | 331 | 331 | 329 | 330 | 1,600 | -1 | 100% | 100% | 17% | ▼ | 100% | 98% | 91% | 99% | 102% |
| 20240729 | 329 | 332 | 328 | 330 | 1,600 | 0 | 100% | 100% | 100% | -- | 100% | 93% | 91% | 99% | 102% |
| 20240730 | 331 | 331 | 329 | 331 | 800 | 1 | 100% | 100% | 50% | ▲ | 99% | 88% | 91% | 99% | 102% |
| 20240731 | 329 | 329 | 324 | 326 | 9,100 | -5 | 98% | 99% | 1138% | ▼ | 99% | 89% | 92% | 98% | 100% |
| 20240801 | 326 | 326 | 322 | 323 | 4,300 | -3 | 99% | 99% | 47% | ▼▼ | 97% | 92% | 94% | 97% | 100% |
| 20240802 | 319 | 319 | 308 | 308 | 26,900 | -15 | 95% | 97% | 626% | ▼▼▼ | 90% | 95% | 97% | 93% | 100% |
| 20240805 | 309 | 309 | 276 | 277 | 57,900 | -31 | 90% | 90% | 215% | ▼▼▼▼ | 100% | 103% | 104% | 84% | 100% |
| 20240806 | 289 | 300 | 286 | 290 | 15,300 | 13 | 105% | 100% | 26% | ▲ | 103% | 106% | 106% | 88% | 105% |
| 20240807 | 282 | 298 | 282 | 291 | 8,500 | 1 | 100% | 103% | 56% | ▲▲ | 101% | 103% | 102% | 88% | 105% |
| 20240808 | 292 | 295 | 291 | 295 | 3,000 | 4 | 101% | 101% | 35% | ▲▲▲ | 99% | 101% | 101% | 89% | 106% |
| 20240809 | 297 | 300 | 295 | 295 | 8,000 | 0 | 100% | 99% | 267% | -- | 101% | 102% | 101% | 89% | 106% |
| 20240813 | 295 | 299 | 294 | 298 | 5,300 | 3 | 101% | 101% | 66% | ▲ | 101% | 101% | 101% | 90% | 108% |
| 20240814 | 297 | 301 | 296 | 299 | 12,500 | 1 | 100% | 101% | 236% | ▲▲ | 101% | 102% | 101% | 90% | 108% |
| 20240815 | 296 | 300 | 296 | 300 | 6,300 | 1 | 100% | 101% | 50% | ▲▲▲ | 100% | 100% | 99% | 91% | 108% |
| 20240816 | 301 | 303 | 297 | 301 | 6,100 | 1 | 100% | 100% | 97% | ▲▲▲▲ | 100% | 100% | 99% | 91% | 109% |
| 20240819 | 301 | 302 | 299 | 301 | 4,000 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 99% | 91% | 109% |
| 20240820 | 301 | 302 | 297 | 301 | 7,500 | 0 | 100% | 100% | 188% | -- | 99% | 99% | 98% | 91% | 109% |
| 20240821 | 301 | 301 | 295 | 299 | 7,300 | -2 | 99% | 99% | 97% | ▼ | 100% | 100% | 99% | 90% | 108% |
| 20240822 | 299 | 300 | 298 | 300 | 4,400 | 1 | 100% | 100% | 60% | ▲ | 99% | 100% | 99% | 91% | 108% |
| 20240823 | 300 | 300 | 298 | 298 | 4,100 | -2 | 99% | 99% | 93% | ▼ | 100% | 100% | 100% | 90% | 108% |
| 20240826 | 298 | 298 | 297 | 298 | 10,000 | 0 | 100% | 100% | 244% | -- | 100% | 100% | 100% | 90% | 108% |
| 20240827 | 297 | 298 | 294 | 298 | 17,900 | 0 | 100% | 100% | 179% | -- | 100% | 100% | 100% | 90% | 108% |
| 20240828 | 298 | 299 | 296 | 299 | 12,700 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 100% | 92% | 108% |
| 20240829 | 298 | 299 | 297 | 298 | 23,900 | -1 | 100% | 100% | 188% | ▼ | 100% | 99% | 100% | 92% | 108% |
| 20240830 | 297 | 298 | 295 | 297 | 31,500 | -1 | 100% | 100% | 132% | ▼▼ | 101% | 100% | 101% | 96% | 107% |
| 20240902 | 296 | 298 | 296 | 298 | 39,000 | 1 | 100% | 101% | 124% | ▲ | 100% | 99% | 100% | 99% | 108% |
| 20240903 | 297 | 299 | 296 | 297 | 19,100 | -1 | 100% | 100% | 49% | ▼ | 99% | 99% | 101% | 99% | 102% |
| 20240904 | 294 | 296 | 292 | 292 | 22,900 | -5 | 98% | 99% | 120% | ▼▼ | 101% | 100% | 102% | 97% | 100% |
| 20240905 | 291 | 295 | 291 | 295 | 14,700 | 3 | 101% | 101% | 64% | ▲ | 99% | 99% | 101% | 98% | 101% |
| 20240906 | 295 | 295 | 292 | 293 | 5,000 | -2 | 99% | 99% | 34% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20240909 | 291 | 291 | 286 | 289 | 10,800 | -4 | 99% | 99% | 216% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20240910 | 291 | 292 | 289 | 292 | 5,900 | 3 | 101% | 100% | 55% | ▲ | 99% | 100% | 102% | 97% | 101% |
| 20240911 | 292 | 292 | 289 | 289 | 4,500 | -3 | 99% | 99% | 76% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20240912 | 289 | 291 | 288 | 291 | 3,500 | 2 | 101% | 101% | 78% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20240913 | 292 | 293 | 290 | 292 | 1,800 | 1 | 100% | 100% | 51% | ▲▲ | 100% | 103% | 103% | 97% | 101% |
| 20240917 | 290 | 292 | 288 | 291 | 1,900 | -1 | 100% | 100% | 106% | ▼ | 101% | 100% | 102% | 97% | 101% |
| 20240918 | 291 | 294 | 291 | 293 | 7,100 | 2 | 101% | 101% | 374% | ▲ | 101% | 100% | 101% | 98% | 101% |
| 20240919 | 294 | 296 | 293 | 296 | 2,500 | 3 | 101% | 101% | 35% | ▲▲ | 101% | 99% | 99% | 99% | 102% |
| 20240920 | 296 | 298 | 295 | 298 | 3,700 | 2 | 101% | 101% | 148% | ▲▲▲ | 98% | 99% | 99% | 100% | 103% |
| 20240924 | 298 | 298 | 290 | 292 | 6,400 | -6 | 98% | 98% | 173% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240925 | 292 | 293 | 292 | 292 | 900 | 0 | 100% | 100% | 14% | -- | 101% | 101% | 101% | 98% | 101% |
| 20240926 | 292 | 296 | 292 | 294 | 2,800 | 2 | 101% | 101% | 311% | ▲ | 99% | 101% | 100% | 98% | 102% |
| 20240927 | 295 | 298 | 292 | 293 | 9,500 | -1 | 100% | 99% | 339% | ▼ | 101% | 102% | 101% | 98% | 101% |
| 20240930 | 292 | 297 | 292 | 296 | 5,400 | 3 | 101% | 101% | 57% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20241001 | 298 | 298 | 294 | 296 | 1,700 | 0 | 100% | 99% | 31% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241002 | 295 | 297 | 295 | 295 | 2,900 | -1 | 100% | 100% | 171% | ▼ | 101% | 99% | 99% | 99% | 102% |
| 20241003 | 296 | 298 | 295 | 298 | 2,200 | 3 | 101% | 101% | 76% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241004 | 297 | 298 | 296 | 298 | 3,000 | 0 | 100% | 100% | 136% | -- | 99% | 99% | 99% | 100% | 103% |
| 20241007 | 296 | 296 | 287 | 293 | 23,100 | -5 | 98% | 99% | 770% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20241008 | 292 | 294 | 292 | 294 | 4,600 | 1 | 100% | 101% | 20% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241009 | 294 | 294 | 292 | 292 | 1,900 | -2 | 99% | 99% | 41% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241010 | 293 | 294 | 293 | 294 | 2,200 | 2 | 101% | 100% | 116% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241011 | 294 | 294 | 293 | 293 | 1,900 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241015 | 292 | 294 | 292 | 293 | 4,600 | 0 | 100% | 100% | 242% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241016 | 290 | 293 | 290 | 291 | 2,600 | -2 | 99% | 100% | 57% | ▼ | 101% | 100% | 0% | 98% | 100% |
| 20241017 | 292 | 294 | 292 | 294 | 3,100 | 3 | 101% | 101% | 119% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 292 | 293 | 292 | 292 | 1,700 | -2 | 99% | 100% | 55% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 293 | 293 | 291 | 293 | 15,100 | 1 | 100% | 100% | 888% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 292 | 292 | 289 | 292 | 4,200 | -1 | 100% | 100% | 28% | ▼ | % | % | % | 98% | 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 | 131,300 | 0 | 37,200 | 3,600 | 94,100 |
| 2024-10-11 | 2,800 | 131,700 | 0 | 37,000 | 2,800 | 94,700 |
| 2024-10-04 | 3,800 | 126,900 | 0 | 36,300 | 3,800 | 90,600 |
| 2024-09-27 | 3,100 | 129,900 | 0 | 35,900 | 3,100 | 94,000 |
| 2024-09-20 | 3,200 | 131,100 | 0 | 35,900 | 3,200 | 95,200 |
| 2024-09-13 | 3,300 | 133,000 | 0 | 36,100 | 3,300 | 96,900 |
| 2024-09-06 | 4,100 | 137,700 | 0 | 35,800 | 4,100 | 101,900 |
| 2024-08-30 | 3,400 | 132,600 | 0 | 35,900 | 3,400 | 96,700 |
| 2024-08-23 | 3,800 | 131,100 | 0 | 36,500 | 3,800 | 94,600 |
| 2024-08-16 | 3,500 | 126,600 | 0 | 37,400 | 3,500 | 89,200 |
| 2024-08-09 | 3,400 | 128,100 | 0 | 38,500 | 3,400 | 89,600 |
| 2024-08-02 | 3,100 | 142,900 | 0 | 46,600 | 3,100 | 96,300 |
| 2024-07-26 | 3,800 | 151,900 | 0 | 60,100 | 3,800 | 91,800 |
| 2024-07-19 | 3,700 | 153,900 | 0 | 54,500 | 3,700 | 99,400 |
| 2024-07-12 | 3,900 | 162,000 | 0 | 52,300 | 3,900 | 109,700 |
| 2024-07-05 | 3,900 | 178,100 | 0 | 50,700 | 3,900 | 127,400 |
| 2024-06-28 | 5,500 | 194,500 | 0 | 56,700 | 5,500 | 137,800 |
| 2024-06-21 | 7,700 | 175,100 | 0 | 60,400 | 7,700 | 114,700 |
| 2024-06-14 | 6,300 | 164,900 | 0 | 61,900 | 6,300 | 103,000 |
| 2024-06-07 | 7,500 | 166,100 | 0 | 62,400 | 7,500 | 103,700 |
| 2024-05-31 | 9,900 | 176,300 | 0 | 61,600 | 9,900 | 114,700 |
| 2024-05-24 | 9,000 | 150,800 | 0 | 58,000 | 9,000 | 92,800 |
| 2024-05-17 | 9,600 | 151,500 | 0 | 54,100 | 9,600 | 97,400 |
| 2024-05-10 | 8,200 | 183,100 | 0 | 55,300 | 8,200 | 127,800 |
| 2024-05-02 | 7,600 | 163,300 | 0 | 54,300 | 7,600 | 109,000 |
| 2024-04-26 | 7,600 | 164,100 | 0 | 53,900 | 7,600 | 110,200 |
| 2024-04-19 | 10,700 | 159,200 | 0 | 53,800 | 10,700 | 105,400 |
| 2024-04-12 | 15,800 | 169,100 | 0 | 58,500 | 15,800 | 110,600 |
| 2024-04-05 | 12,000 | 178,800 | 0 | 69,100 | 12,000 | 109,700 |
| 2024-03-29 | 19,300 | 194,600 | 0 | 70,300 | 19,300 | 124,300 |
| 2024-03-22 | 13,500 | 209,400 | 0 | 71,900 | 13,500 | 137,500 |
| 2024-03-15 | 7,000 | 227,300 | 0 | 68,100 | 7,000 | 159,200 |
| 2024-03-08 | 7,000 | 236,200 | 0 | 63,200 | 7,000 | 173,000 |
| 2024-03-01 | 23,900 | 268,000 | 0 | 69,600 | 23,900 | 198,400 |
| 2024-02-22 | 6,000 | 219,000 | 0 | 51,400 | 6,000 | 167,600 |
| 2024-02-16 | 5,900 | 213,600 | 0 | 46,100 | 5,900 | 167,500 |
| 2024-02-09 | 6,100 | 215,300 | 0 | 47,400 | 6,100 | 167,900 |
| 2024-02-02 | 6,200 | 214,700 | 0 | 55,700 | 6,200 | 159,000 |
| 2024-01-26 | 6,300 | 206,100 | 0 | 53,300 | 6,300 | 152,800 |
| 2024-01-19 | 5,200 | 199,000 | 0 | 46,100 | 5,200 | 152,900 |
| 2024-01-12 | 5,200 | 175,000 | 0 | 44,000 | 5,200 | 131,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | Ｃ＆ＧＳＹＳ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | Ｃ＆ＧＳＹＳ | 第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240515 | 16:00 | Ｃ＆ＧＳＹＳ | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240222 | 16:00 | Ｃ＆ＧＳＹＳ | 剰余金の配当に関するお知らせ |
| 20240222 | 16:00 | Ｃ＆ＧＳＹＳ | 取締役候補者の選任に関するお知らせ |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 通期連結業績予想との差異に関するお知らせ |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240214 | 16:00 | Ｃ＆ＧＳＹＳ | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6633 | 2 | 会社紹介ムービー | 株式会社C&Gシステムズ | 2024-06-18 17:30:53 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:52 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:50 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:48 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:46 |
| 6633 | 2 | 個人投資家の皆様へ | 株式会社C&Gシステムズ | 2024-06-18 17:30:17 |
| 6633 | 2 | サステナビリティ | 株式会社C&Gシステムズ | 2024-06-18 17:30:16 |
| 6633 | 2 | 株主通信 | 株式会社C&Gシステムズ | 2024-06-18 17:30:14 |
| 6633 | 2 | アナリストレポート | 株式会社C&Gシステムズ | 2024-06-18 17:30:13 |
| 6633 | 2 | 説明会資料 | 株式会社C&Gシステムズ | 2024-06-18 17:30:11 |