| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 534 | 534 | 519 | 519 | 4,700 | -18 | 97% | 97% | 138% | ▼ | 100% | 92% | 93% | 97% | 106% |
| 20240925 | 518 | 529 | 517 | 519 | 5,500 | 0 | 100% | 100% | 117% | -- | 99% | 91% | 92% | 97% | 106% |
| 20240926 | 522 | 527 | 519 | 519 | 18,300 | 0 | 100% | 99% | 333% | -- | 100% | 98% | 99% | 97% | 105% |
| 20240927 | 483 | 495 | 477 | 482 | 31,400 | -37 | 93% | 100% | 172% | ▼ | 103% | 103% | 104% | 90% | 100% |
| 20240930 | 460 | 476 | 454 | 474 | 14,200 | -8 | 98% | 103% | 45% | ▼▼ | 99% | 99% | 99% | 88% | 100% |
| 20241001 | 482 | 482 | 472 | 477 | 5,000 | 3 | 101% | 99% | 35% | ▲ | 99% | 100% | 100% | 89% | 101% |
| 20241002 | 478 | 478 | 470 | 473 | 7,500 | -4 | 99% | 99% | 150% | ▼ | 99% | 100% | 100% | 88% | 100% |
| 20241003 | 478 | 481 | 473 | 474 | 6,200 | 1 | 100% | 99% | 83% | ▲ | 101% | 103% | 100% | 88% | 100% |
| 20241004 | 468 | 475 | 468 | 471 | 4,800 | -3 | 99% | 101% | 77% | ▼ | 100% | 101% | 97% | 88% | 100% |
| 20241007 | 478 | 479 | 470 | 477 | 3,600 | 6 | 101% | 100% | 75% | ▲ | 101% | 99% | 96% | 89% | 101% |
| 20241008 | 477 | 480 | 474 | 480 | 5,900 | 3 | 101% | 101% | 164% | ▲▲ | 99% | 99% | 95% | 89% | 102% |
| 20241009 | 480 | 481 | 471 | 477 | 6,000 | -3 | 99% | 99% | 102% | ▼ | 101% | 100% | 96% | 89% | 101% |
| 20241010 | 478 | 483 | 472 | 482 | 4,400 | 5 | 101% | 101% | 73% | ▲ | 98% | 99% | 95% | 90% | 102% |
| 20241011 | 482 | 482 | 471 | 471 | 4,100 | -11 | 98% | 98% | 93% | ▼ | 100% | 101% | 97% | 88% | 100% |
| 20241015 | 473 | 473 | 466 | 473 | 2,700 | 2 | 100% | 100% | 66% | ▲ | 99% | 99% | 96% | 88% | 100% |
| 20241016 | 476 | 476 | 468 | 473 | 1,200 | 0 | 100% | 99% | 44% | -- | 100% | 97% | 96% | 88% | 100% |
| 20241017 | 478 | 478 | 478 | 478 | 1,000 | 5 | 101% | 100% | 83% | ▲ | 100% | 97% | 97% | 89% | 101% |
| 20241018 | 475 | 479 | 475 | 476 | 800 | -2 | 100% | 100% | 80% | ▼ | 100% | 95% | 97% | 89% | 101% |
| 20241021 | 472 | 473 | 470 | 470 | 3,000 | -6 | 99% | 100% | 375% | ▼▼ | 98% | 96% | 98% | 88% | 100% |
| 20241022 | 470 | 470 | 462 | 462 | 3,300 | -8 | 98% | 98% | 110% | ▼▼▼ | 100% | 97% | 100% | 89% | 100% |
| 20241023 | 461 | 463 | 458 | 460 | 2,600 | -2 | 100% | 100% | 79% | ▼▼▼▼ | 100% | 99% | 102% | 89% | 100% |
| 20241024 | 452 | 458 | 449 | 450 | 8,300 | -10 | 98% | 100% | 319% | ▼▼▼▼▼ | 98% | 98% | 100% | 87% | 100% |
| 20241025 | 460 | 460 | 449 | 450 | 5,400 | 0 | 100% | 98% | 65% | -- | 98% | 101% | 102% | 93% | 100% |
| 20241028 | 450 | 453 | 440 | 440 | 9,700 | -10 | 98% | 98% | 180% | ▼ | 100% | 101% | 103% | 91% | 100% |
| 20241029 | 446 | 455 | 445 | 446 | 7,600 | 6 | 101% | 100% | 78% | ▲ | 100% | 102% | 103% | 93% | 101% |
| 20241030 | 445 | 450 | 444 | 447 | 8,300 | 1 | 100% | 100% | 109% | ▲▲ | 101% | 102% | 104% | 93% | 102% |
| 20241031 | 450 | 455 | 450 | 453 | 700 | 6 | 101% | 101% | 8% | ▲▲▲ | 98% | 100% | 103% | 94% | 103% |
| 20241101 | 458 | 459 | 451 | 451 | 5,300 | -2 | 100% | 98% | 757% | ▼ | 99% | 99% | 106% | 94% | 103% |
| 20241105 | 449 | 451 | 440 | 443 | 8,500 | -8 | 98% | 99% | 160% | ▼▼ | 102% | 99% | 107% | 92% | 101% |
| 20241106 | 445 | 452 | 440 | 452 | 5,300 | 9 | 102% | 102% | 62% | ▲ | 101% | 98% | 107% | 94% | 103% |
| 20241107 | 454 | 457 | 454 | 457 | 800 | 5 | 101% | 101% | 15% | ▲▲ | 98% | 101% | 107% | 95% | 104% |
| 20241108 | 454 | 454 | 445 | 446 | 4,900 | -11 | 98% | 98% | 613% | ▼ | 97% | 102% | 108% | 93% | 101% |
| 20241111 | 449 | 449 | 431 | 434 | 14,100 | -12 | 97% | 97% | 288% | ▼▼ | 101% | 102% | 112% | 91% | 100% |
| 20241112 | 434 | 443 | 434 | 440 | 8,500 | 6 | 101% | 101% | 60% | ▲ | 100% | 99% | 109% | 92% | 101% |
| 20241113 | 446 | 450 | 444 | 447 | 6,300 | 7 | 102% | 100% | 74% | ▲▲ | 101% | 98% | 107% | 94% | 103% |
| 20241114 | 454 | 522 | 452 | 460 | 45,000 | 13 | 103% | 101% | 714% | ▲▲▲ | 97% | 99% | 108% | 96% | 106% |
| 20241115 | 452 | 461 | 411 | 439 | 21,000 | -21 | 95% | 97% | 47% | ▼ | 100% | 102% | 110% | 92% | 101% |
| 20241118 | 441 | 446 | 438 | 441 | 8,600 | 2 | 100% | 100% | 41% | ▲ | 98% | 102% | 110% | 94% | 102% |
| 20241119 | 443 | 443 | 430 | 436 | 7,500 | -5 | 99% | 98% | 87% | ▼ | 102% | 105% | 111% | 94% | 100% |
| 20241120 | 437 | 450 | 437 | 446 | 8,300 | 10 | 102% | 102% | 111% | ▲ | 98% | 101% | 106% | 97% | 103% |
| 20241121 | 454 | 454 | 438 | 445 | 8,800 | -1 | 100% | 98% | 106% | ▼ | 99% | 104% | 104% | 97% | 103% |
| 20241122 | 453 | 455 | 446 | 450 | 10,300 | 5 | 101% | 99% | 117% | ▲ | 99% | 103% | 104% | 98% | 104% |
| 20241125 | 455 | 455 | 452 | 452 | 2,400 | 2 | 100% | 99% | 23% | ▲▲ | 102% | 105% | 104% | 98% | 104% |
| 20241126 | 452 | 465 | 452 | 460 | 6,000 | 8 | 102% | 102% | 250% | ▲▲▲ | 100% | 103% | 103% | 100% | 106% |
| 20241127 | 460 | 470 | 455 | 460 | 8,500 | 0 | 100% | 100% | 142% | -- | 103% | 106% | 103% | 100% | 106% |
| 20241128 | 457 | 470 | 457 | 470 | 2,300 | 10 | 102% | 103% | 27% | ▲ | 100% | 103% | 100% | 100% | 108% |
| 20241129 | 470 | 470 | 469 | 470 | 1,900 | 0 | 100% | 100% | 83% | -- | 99% | 100% | 98% | 100% | 108% |
| 20241202 | 478 | 478 | 470 | 475 | 7,500 | 5 | 101% | 99% | 395% | ▲ | 99% | 99% | 98% | 100% | 109% |
| 20241203 | 475 | 475 | 463 | 470 | 2,200 | -5 | 99% | 99% | 29% | ▼ | 103% | 100% | 99% | 99% | 108% |
| 20241204 | 470 | 486 | 469 | 486 | 6,800 | 16 | 103% | 103% | 309% | ▲ | 99% | 97% | 96% | 100% | 112% |
| 20241205 | 486 | 487 | 473 | 479 | 6,100 | -7 | 99% | 99% | 90% | ▼ | 99% | 99% | 96% | 99% | 110% |
| 20241206 | 478 | 478 | 471 | 471 | 1,200 | -8 | 98% | 99% | 20% | ▼▼ | 99% | 100% | 0% | 97% | 109% |
| 20241209 | 471 | 471 | 467 | 467 | 3,700 | -4 | 99% | 99% | 308% | ▼▼▼ | 100% | 101% | 0% | 96% | 107% |
| 20241210 | 467 | 469 | 467 | 469 | 800 | 2 | 100% | 100% | 22% | ▲ | 100% | 100% | 0% | 97% | 108% |
| 20241211 | 469 | 475 | 469 | 471 | 2,500 | 2 | 100% | 100% | 313% | ▲▲ | 99% | 99% | 0% | 97% | 108% |
| 20241212 | 470 | 470 | 467 | 467 | 4,300 | -4 | 99% | 99% | 172% | ▼ | 100% | 98% | 0% | 96% | 107% |
| 20241213 | 474 | 474 | 451 | 472 | 5,400 | 5 | 101% | 100% | 126% | ▲ | 100% | 100% | 0% | 97% | 108% |
| 20241216 | 467 | 480 | 461 | 469 | 4,300 | -3 | 99% | 100% | 80% | ▼ | 98% | 98% | 0% | 97% | 108% |
| 20241217 | 467 | 474 | 458 | 458 | 3,000 | -11 | 98% | 98% | 70% | ▼▼ | 102% | 0% | 0% | 94% | 103% |
| 20241218 | 458 | 467 | 458 | 465 | 8,100 | 7 | 102% | 102% | 270% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20241219 | 465 | 466 | 455 | 466 | 6,600 | 1 | 100% | 100% | 81% | ▲▲ | 99% | 0% | 0% | 96% | 104% |
| 20241220 | 464 | 467 | 452 | 459 | 15,400 | -7 | 98% | 99% | 233% | ▼ | % | % | % | 94% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 10:28:51 |
| 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 |