| 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 | 325 | 326 | 314 | 321 | 8,800 | -2 | 99% | 99% | 367% | ▼▼ | 101% | 102% | 103% | 94% | 100% |
| 20250311 | 320 | 324 | 317 | 323 | 2,000 | 2 | 101% | 101% | 23% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20250312 | 325 | 326 | 324 | 324 | 3,200 | 1 | 100% | 100% | 160% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20250313 | 324 | 324 | 322 | 324 | 1,700 | 0 | 100% | 100% | 53% | -- | 101% | 101% | 99% | 95% | 101% |
| 20250314 | 322 | 326 | 322 | 326 | 6,700 | 2 | 101% | 101% | 394% | ▲ | 98% | 100% | 99% | 96% | 102% |
| 20250317 | 324 | 325 | 315 | 316 | 14,800 | -10 | 97% | 98% | 221% | ▼ | 100% | 100% | 96% | 93% | 100% |
| 20250318 | 324 | 338 | 318 | 323 | 28,700 | 7 | 102% | 100% | 194% | ▲ | 100% | 102% | 94% | 95% | 102% |
| 20250319 | 324 | 326 | 324 | 325 | 2,900 | 2 | 101% | 100% | 10% | ▲▲ | 99% | 102% | 93% | 97% | 103% |
| 20250321 | 325 | 329 | 321 | 323 | 8,600 | -2 | 99% | 99% | 297% | ▼ | 100% | 101% | 94% | 96% | 102% |
| 20250324 | 323 | 327 | 317 | 324 | 11,100 | 1 | 100% | 100% | 129% | ▲ | 100% | 100% | 94% | 97% | 103% |
| 20250325 | 324 | 325 | 324 | 325 | 4,200 | 1 | 100% | 100% | 38% | ▲▲ | 102% | 98% | 93% | 97% | 103% |
| 20250326 | 325 | 330 | 323 | 330 | 17,900 | 5 | 102% | 102% | 426% | ▲▲▲ | 99% | 98% | 93% | 99% | 104% |
| 20250327 | 326 | 330 | 321 | 323 | 10,100 | -7 | 98% | 99% | 56% | ▼ | 101% | 96% | 94% | 97% | 102% |
| 20250328 | 323 | 325 | 323 | 325 | 16,600 | 2 | 101% | 101% | 164% | ▲ | 99% | 94% | 95% | 98% | 103% |
| 20250331 | 320 | 321 | 315 | 318 | 4,900 | -7 | 98% | 99% | 30% | ▼ | 100% | 87% | 94% | 96% | 101% |
| 20250401 | 321 | 321 | 313 | 320 | 4,700 | 2 | 101% | 100% | 96% | ▲ | 97% | 81% | 93% | 97% | 101% |
| 20250402 | 320 | 320 | 310 | 310 | 12,700 | -10 | 97% | 97% | 270% | ▼ | 98% | 89% | 97% | 94% | 100% |
| 20250403 | 308 | 308 | 298 | 302 | 10,500 | -8 | 97% | 98% | 83% | ▼▼ | 92% | 93% | 99% | 92% | 100% |
| 20250404 | 302 | 302 | 276 | 278 | 36,700 | -24 | 92% | 92% | 350% | ▼▼▼ | 102% | 113% | 117% | 84% | 100% |
| 20250408 | 256 | 267 | 255 | 260 | 9,800 | -18 | 94% | 102% | 27% | ▼▼▼▼ | 98% | 112% | 114% | 79% | 100% |
| 20250409 | 259 | 260 | 248 | 255 | 9,600 | -5 | 98% | 98% | 98% | ▼▼▼▼▼ | 101% | 112% | 108% | 77% | 100% |
| 20250410 | 271 | 289 | 270 | 273 | 14,400 | 18 | 107% | 101% | 150% | ▲ | 104% | 112% | 109% | 83% | 107% |
| 20250411 | 270 | 280 | 267 | 280 | 4,500 | 7 | 103% | 104% | 31% | ▲▲ | 104% | 104% | 107% | 85% | 110% |
| 20250414 | 280 | 291 | 280 | 290 | 2,000 | 10 | 104% | 104% | 44% | ▲▲▲ | 98% | 102% | 107% | 88% | 114% |
| 20250415 | 290 | 313 | 280 | 283 | 146,200 | -7 | 98% | 98% | 7310% | ▼ | 106% | 105% | 108% | 86% | 111% |
| 20250416 | 286 | 363 | 285 | 303 | 1,164,400 | 20 | 107% | 106% | 796% | ▲ | 89% | 94% | 97% | 92% | 119% |
| 20250417 | 318 | 318 | 282 | 282 | 150,100 | -21 | 93% | 89% | 13% | ▼ | 102% | 104% | 110% | 85% | 111% |
| 20250418 | 284 | 322 | 284 | 290 | 440,500 | 8 | 103% | 102% | 293% | ▲ | 102% | 101% | 110% | 88% | 114% |
| 20250421 | 290 | 302 | 284 | 295 | 56,600 | 5 | 102% | 102% | 13% | ▲▲ | 103% | 99% | 111% | 89% | 116% |
| 20250422 | 290 | 301 | 287 | 299 | 23,700 | 4 | 101% | 103% | 42% | ▲▲▲ | 98% | 96% | 107% | 91% | 117% |
| 20250423 | 302 | 302 | 292 | 296 | 33,700 | -3 | 99% | 98% | 142% | ▼ | 99% | 98% | 108% | 90% | 116% |
| 20250424 | 297 | 303 | 290 | 293 | 22,100 | -3 | 99% | 99% | 66% | ▼▼ | 99% | 99% | 111% | 90% | 115% |
| 20250425 | 291 | 296 | 283 | 287 | 19,900 | -6 | 98% | 99% | 90% | ▼▼▼ | 99% | 99% | 110% | 88% | 113% |
| 20250428 | 292 | 292 | 285 | 288 | 13,700 | 1 | 100% | 99% | 69% | ▲ | 100% | 99% | 111% | 90% | 113% |
| 20250430 | 290 | 291 | 286 | 290 | 9,400 | 2 | 101% | 100% | 69% | ▲▲ | 99% | 99% | 111% | 91% | 114% |
| 20250501 | 291 | 291 | 285 | 288 | 7,800 | -2 | 99% | 99% | 83% | ▼ | 96% | 102% | 112% | 93% | 113% |
| 20250502 | 288 | 288 | 272 | 277 | 39,400 | -11 | 96% | 96% | 505% | ▼▼ | 102% | 106% | 114% | 91% | 109% |
| 20250507 | 283 | 290 | 283 | 288 | 16,200 | 11 | 104% | 102% | 41% | ▲ | 100% | 109% | 113% | 95% | 113% |
| 20250508 | 284 | 287 | 283 | 283 | 5,800 | -5 | 98% | 100% | 36% | ▼ | 101% | 109% | 111% | 93% | 111% |
| 20250509 | 285 | 290 | 285 | 288 | 7,700 | 5 | 102% | 101% | 133% | ▲ | 101% | 105% | 108% | 95% | 113% |
| 20250512 | 289 | 297 | 289 | 293 | 12,600 | 5 | 102% | 101% | 164% | ▲▲ | 102% | 106% | 106% | 97% | 107% |
| 20250513 | 294 | 315 | 291 | 300 | 68,900 | 7 | 102% | 102% | 547% | ▲▲▲ | 105% | 108% | 106% | 99% | 108% |
| 20250514 | 296 | 310 | 296 | 310 | 13,600 | 10 | 103% | 105% | 20% | ▲▲▲▲ | 99% | 104% | 102% | 100% | 112% |
| 20250515 | 307 | 314 | 296 | 303 | 19,300 | -7 | 98% | 99% | 142% | ▼ | 103% | 109% | 106% | 98% | 109% |
| 20250516 | 295 | 306 | 293 | 303 | 17,400 | 0 | 100% | 103% | 90% | -- | 104% | 107% | 104% | 98% | 109% |
| 20250519 | 302 | 313 | 302 | 313 | 9,300 | 10 | 103% | 104% | 53% | ▲ | 104% | 103% | 102% | 100% | 113% |
| 20250520 | 307 | 325 | 307 | 320 | 14,400 | 7 | 102% | 104% | 155% | ▲▲ | 98% | 96% | 98% | 100% | 116% |
| 20250521 | 321 | 321 | 311 | 315 | 9,200 | -5 | 98% | 98% | 64% | ▼ | 102% | 99% | 99% | 98% | 114% |
| 20250522 | 315 | 322 | 313 | 322 | 3,200 | 7 | 102% | 102% | 35% | ▲ | 98% | 97% | 96% | 100% | 116% |
| 20250523 | 322 | 322 | 312 | 317 | 4,400 | -5 | 98% | 98% | 138% | ▼ | 97% | 99% | 0% | 98% | 114% |
| 20250526 | 317 | 317 | 300 | 308 | 12,000 | -9 | 97% | 97% | 273% | ▼▼ | 99% | 101% | 0% | 96% | 111% |
| 20250527 | 309 | 310 | 306 | 306 | 2,400 | -2 | 99% | 99% | 20% | ▼▼▼ | 102% | 101% | 0% | 95% | 110% |
| 20250528 | 306 | 313 | 300 | 313 | 13,600 | 7 | 102% | 102% | 567% | ▲ | 100% | 99% | 0% | 97% | 113% |
| 20250529 | 313 | 314 | 311 | 313 | 2,500 | 0 | 100% | 100% | 18% | -- | 100% | 100% | 0% | 97% | 113% |
| 20250530 | 313 | 315 | 312 | 312 | 4,300 | -1 | 100% | 100% | 172% | ▼ | 99% | 100% | 0% | 97% | 113% |
| 20250602 | 313 | 313 | 309 | 309 | 4,600 | -3 | 99% | 99% | 107% | ▼▼ | 100% | 100% | 0% | 96% | 112% |
| 20250603 | 309 | 313 | 304 | 309 | 3,600 | 0 | 100% | 100% | 78% | -- | 101% | 0% | 0% | 96% | 109% |
| 20250604 | 308 | 311 | 305 | 310 | 2,800 | 1 | 100% | 101% | 78% | ▲ | 101% | 0% | 0% | 96% | 110% |
| 20250605 | 309 | 315 | 309 | 313 | 6,300 | 3 | 101% | 101% | 225% | ▲▲ | 99% | 0% | 0% | 97% | 109% |
| 20250606 | 310 | 315 | 307 | 308 | 4,200 | -5 | 98% | 99% | 67% | ▼ | % | % | % | 96% | 105% |
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 | 0 | 112,700 | 0 | 84,400 | 0 | 28,300 |
| 2025-05-23 | 0 | 115,900 | 0 | 86,000 | 0 | 29,900 |
| 2025-05-16 | 0 | 119,600 | 0 | 86,200 | 0 | 33,400 |
| 2025-05-09 | 0 | 128,700 | 0 | 82,900 | 0 | 45,800 |
| 2025-05-02 | 0 | 125,700 | 0 | 74,700 | 0 | 51,000 |
| 2025-04-25 | 0 | 112,100 | 0 | 69,300 | 0 | 42,800 |
| 2025-04-18 | 0 | 123,700 | 0 | 65,600 | 0 | 58,100 |
| 2025-04-11 | 0 | 95,800 | 0 | 58,400 | 0 | 37,400 |
| 2025-04-04 | 0 | 88,000 | 0 | 52,900 | 0 | 35,100 |
| 2025-03-28 | 0 | 111,700 | 0 | 57,600 | 0 | 54,100 |
| 2025-03-21 | 0 | 109,900 | 0 | 55,000 | 0 | 54,900 |
| 2025-03-14 | 0 | 107,600 | 0 | 48,900 | 0 | 58,700 |
| 2025-03-07 | 0 | 104,000 | 0 | 41,700 | 0 | 62,300 |
| 2025-02-28 | 0 | 99,200 | 0 | 39,600 | 0 | 59,600 |
| 2025-02-21 | 0 | 99,200 | 0 | 38,800 | 0 | 60,400 |
| 2025-02-14 | 0 | 115,100 | 0 | 40,500 | 0 | 74,600 |
| 2025-02-07 | 0 | 98,100 | 0 | 37,300 | 0 | 60,800 |
| 2025-01-31 | 0 | 101,000 | 0 | 37,700 | 0 | 63,300 |
| 2025-01-24 | 0 | 94,500 | 0 | 38,200 | 0 | 56,300 |
| 2025-01-17 | 0 | 105,800 | 0 | 38,100 | 0 | 67,700 |
| 2025-01-10 | 0 | 98,000 | 0 | 43,200 | 0 | 54,800 |
| 2024-12-27 | 0 | 93,600 | 0 | 36,200 | 0 | 57,400 |
| 2024-12-20 | 0 | 31,100 | 0 | 11,800 | 0 | 19,300 |
| 2024-12-13 | 0 | 34,700 | 0 | 14,000 | 0 | 20,700 |
| 2024-12-06 | 0 | 32,300 | 0 | 14,300 | 0 | 18,000 |
| 2024-11-29 | 0 | 28,400 | 0 | 15,500 | 0 | 12,900 |
| 2024-11-22 | 0 | 28,300 | 0 | 16,000 | 0 | 12,300 |
| 2024-11-15 | 0 | 25,400 | 0 | 15,100 | 0 | 10,300 |
| 2024-11-08 | 0 | 19,200 | 0 | 12,500 | 0 | 6,700 |
| 2024-11-01 | 0 | 19,100 | 0 | 12,100 | 0 | 7,000 |
| 2024-10-25 | 0 | 18,600 | 0 | 11,900 | 0 | 6,700 |
| 2024-10-18 | 0 | 17,500 | 0 | 11,300 | 0 | 6,200 |
| 2024-10-11 | 0 | 18,200 | 0 | 11,500 | 0 | 6,700 |
| 2024-10-04 | 0 | 18,500 | 0 | 11,000 | 0 | 7,500 |
| 2024-09-27 | 0 | 15,900 | 0 | 10,600 | 0 | 5,300 |
| 2024-09-20 | 0 | 13,300 | 0 | 9,200 | 0 | 4,100 |
| 2024-09-13 | 0 | 12,800 | 0 | 8,700 | 0 | 4,100 |
| 2024-09-06 | 0 | 13,700 | 0 | 9,200 | 0 | 4,500 |
| 2024-08-30 | 0 | 14,400 | 0 | 9,200 | 0 | 5,200 |
| 2024-08-23 | 0 | 18,500 | 0 | 10,200 | 0 | 8,300 |
| 2024-08-16 | 0 | 18,800 | 0 | 10,200 | 0 | 8,600 |
| 2024-08-09 | 0 | 15,300 | 0 | 8,400 | 0 | 6,900 |
| 2024-08-02 | 0 | 18,800 | 0 | 12,000 | 0 | 6,800 |
| 2024-07-26 | 0 | 20,800 | 0 | 12,700 | 0 | 8,100 |
| 2024-07-19 | 0 | 22,000 | 0 | 13,000 | 0 | 9,000 |
| 2024-07-12 | 0 | 21,400 | 0 | 12,500 | 0 | 8,900 |
| 2024-07-05 | 0 | 20,900 | 0 | 12,000 | 0 | 8,900 |
| 2024-06-28 | 0 | 22,400 | 0 | 12,100 | 0 | 10,300 |
| 2024-06-21 | 0 | 24,300 | 0 | 12,100 | 0 | 12,200 |
| 2024-06-14 | 0 | 22,500 | 0 | 12,000 | 0 | 10,500 |
| 2024-06-07 | 0 | 19,400 | 0 | 12,000 | 0 | 7,400 |
| 2024-05-31 | 0 | 19,100 | 0 | 12,100 | 0 | 7,000 |
| 2024-05-24 | 0 | 18,900 | 0 | 12,200 | 0 | 6,700 |
| 2024-05-17 | 0 | 19,200 | 0 | 12,200 | 0 | 7,000 |
| 2024-05-10 | 0 | 17,900 | 0 | 12,600 | 0 | 5,300 |
| 2024-05-02 | 0 | 17,800 | 0 | 12,600 | 0 | 5,200 |
| 2024-04-26 | 0 | 18,300 | 0 | 13,300 | 0 | 5,000 |
| 2024-04-19 | 0 | 18,700 | 0 | 13,300 | 0 | 5,400 |
| 2024-04-12 | 0 | 18,800 | 0 | 13,300 | 0 | 5,500 |
| 2024-04-05 | 0 | 18,800 | 0 | 13,700 | 0 | 5,100 |
| 2024-03-29 | 0 | 20,100 | 0 | 13,400 | 0 | 6,700 |
| 2024-03-22 | 0 | 24,400 | 0 | 14,000 | 0 | 10,400 |
| 2024-03-15 | 0 | 28,600 | 0 | 19,300 | 0 | 9,300 |
| 2024-03-08 | 0 | 28,900 | 0 | 19,300 | 0 | 9,600 |
| 2024-03-01 | 0 | 32,400 | 0 | 19,800 | 0 | 12,600 |
| 2024-02-22 | 0 | 34,400 | 0 | 19,100 | 0 | 15,300 |
| 2024-02-16 | 0 | 33,400 | 0 | 19,100 | 0 | 14,300 |
| 2024-02-09 | 0 | 36,900 | 0 | 19,300 | 0 | 17,600 |
| 2024-02-02 | 0 | 34,900 | 0 | 17,700 | 0 | 17,200 |
| 2024-01-26 | 0 | 34,600 | 0 | 17,700 | 0 | 16,900 |
| 2024-01-19 | 0 | 32,300 | 0 | 17,700 | 0 | 14,600 |
| 2024-01-12 | 0 | 41,300 | 0 | 23,200 | 0 | 18,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:00 | Ｇ－ＣＲＧＨＤ | 2025年９月期第 ２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20250515 | 15:00 | Ｇ－ＣＲＧＨＤ | (訂正・数値データ訂正)「2025年９月期 第１四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20250214 | 15:00 | Ｇ－ＣＲＧＨＤ | 2025年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241227 | 15:00 | Ｇ－ＣＲＧＨＤ | 事業計画及び成長可能性に関する事項 |
| 20241224 | 15:00 | Ｇ－ＣＲＧＨＤ | 株主優待制度の廃止に関するお知らせ |
| 20241224 | 15:00 | Ｇ－ＣＲＧＨＤ | 役員人事に関するお知らせ |
| 20241224 | 15:00 | Ｇ－ＣＲＧＨＤ | 支配株主等に関する事項について |
| 20241127 | 15:00 | Ｇ－ＣＲＧＨＤ | 特別損失（役員退職慰労金）の計上見込みに関するお知らせ |
| 20241127 | 15:00 | Ｇ－ＣＲＧＨＤ | 定款の一部変更に関するお知らせ |
| 20241119 | 15:30 | Ｇ－ＣＲＧＨＤ | (訂正・数値データ訂正)「2024年９月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241114 | 15:00 | Ｇ－ＣＲＧＨＤ | 通期連結業績予想と実績値との差異、子会社における特別損失計上及び繰延税金資産の取崩に関するお知らせ |
| 20241114 | 15:00 | Ｇ－ＣＲＧＨＤ | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | Ｇ－ＣＲＧＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ＣＲＧＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ＣＲＧＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240702 | 15:00 | Ｇ－ＣＲＧＨＤ | 子会社における事業の一部譲受に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ＣＲＧＨＤ | 連結子会社の合併に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ＣＲＧＨＤ | 株式会社クレイリッシュの株式取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ＣＲＧＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TD0D | 350 | 2024-05-09 11:54 | ＣＲＧホールディングス株式会社 | 古澤 孝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7041 | 1 | 人材派遣・総合アウトソーシングならCRGホールディングス | 2025-06-07 08:28:05 |
| 7041 | 2 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-18 08:40:09 |
| 7041 | 2 | よくあるご質問 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:20 |
| 7041 | 2 | 免責事項 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:19 |
| 7041 | 2 | 電子公告 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:17 |
| 7041 | 2 | IRスケジュール | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:16 |
| 7041 | 2 | 株式・株主情報 | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:15 |
| 7041 | 2 | IRライブラリ | IR情報 | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:14 |
| 7041 | 2 | IRニュース | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:12 |
| 7041 | 2 | 業績・財務ハイライト | 株主・投資家の皆様へ | 総合人材サービスのCRGホールディングス | 2024-06-15 02:35:11 |