| 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 | 135 | 136 | 134 | 136 | 9,800 | 0 | 100% | 101% | 134% | -- | 101% | 103% | 102% | 96% | 102% |
| 20250121 | 136 | 137 | 135 | 137 | 9,300 | 1 | 101% | 101% | 95% | ▲ | 99% | 101% | 101% | 98% | 103% |
| 20250122 | 138 | 138 | 135 | 137 | 6,000 | 0 | 100% | 99% | 65% | -- | 101% | 104% | 102% | 98% | 103% |
| 20250123 | 136 | 137 | 135 | 137 | 3,900 | 0 | 100% | 101% | 65% | -- | 101% | 103% | 101% | 98% | 103% |
| 20250124 | 137 | 138 | 136 | 138 | 2,000 | 1 | 101% | 101% | 51% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20250127 | 138 | 140 | 138 | 140 | 7,100 | 2 | 101% | 101% | 355% | ▲▲ | 101% | 96% | 101% | 100% | 105% |
| 20250128 | 139 | 140 | 138 | 140 | 8,500 | 0 | 100% | 101% | 120% | -- | 101% | 96% | 100% | 100% | 105% |
| 20250129 | 140 | 141 | 139 | 141 | 2,500 | 1 | 101% | 101% | 29% | ▲ | 99% | 96% | 99% | 100% | 106% |
| 20250130 | 141 | 141 | 139 | 140 | 2,700 | -1 | 99% | 99% | 108% | ▼ | 96% | 98% | 101% | 99% | 103% |
| 20250131 | 138 | 139 | 132 | 133 | 78,600 | -7 | 95% | 96% | 2911% | ▼▼ | 99% | 101% | 104% | 94% | 100% |
| 20250203 | 134 | 136 | 133 | 133 | 18,000 | 0 | 100% | 99% | 23% | -- | 102% | 104% | 105% | 94% | 100% |
| 20250204 | 133 | 135 | 133 | 135 | 14,300 | 2 | 102% | 102% | 79% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20250205 | 135 | 137 | 134 | 135 | 17,000 | 0 | 100% | 100% | 119% | -- | 99% | 101% | 103% | 96% | 102% |
| 20250206 | 136 | 136 | 134 | 135 | 7,500 | 0 | 100% | 99% | 44% | -- | 102% | 105% | 106% | 96% | 102% |
| 20250207 | 132 | 135 | 132 | 135 | 52,900 | 0 | 100% | 102% | 705% | -- | 102% | 103% | 104% | 96% | 102% |
| 20250210 | 135 | 138 | 134 | 138 | 24,400 | 3 | 102% | 102% | 46% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20250212 | 138 | 140 | 138 | 138 | 40,500 | 0 | 100% | 100% | 166% | -- | 100% | 102% | 104% | 98% | 104% |
| 20250213 | 136 | 139 | 135 | 136 | 24,500 | -2 | 99% | 100% | 60% | ▼ | 101% | 101% | 104% | 96% | 102% |
| 20250214 | 137 | 139 | 137 | 139 | 8,200 | 3 | 102% | 101% | 33% | ▲ | 99% | 99% | 104% | 99% | 105% |
| 20250217 | 140 | 140 | 137 | 138 | 9,300 | -1 | 99% | 99% | 113% | ▼ | 101% | 101% | 105% | 98% | 104% |
| 20250218 | 138 | 139 | 137 | 139 | 7,200 | 1 | 101% | 101% | 77% | ▲ | 101% | 101% | 107% | 99% | 105% |
| 20250219 | 138 | 139 | 137 | 139 | 17,100 | 0 | 100% | 101% | 238% | -- | 100% | 102% | 107% | 99% | 105% |
| 20250220 | 137 | 138 | 137 | 137 | 2,500 | -2 | 99% | 100% | 15% | ▼ | 101% | 103% | 108% | 97% | 103% |
| 20250225 | 136 | 138 | 135 | 138 | 14,300 | 1 | 101% | 101% | 572% | ▲ | 100% | 99% | 106% | 98% | 104% |
| 20250226 | 139 | 142 | 137 | 139 | 28,900 | 1 | 101% | 100% | 202% | ▲▲ | 101% | 99% | 109% | 99% | 105% |
| 20250227 | 138 | 140 | 138 | 140 | 6,000 | 1 | 101% | 101% | 21% | ▲▲▲ | 101% | 100% | 108% | 99% | 105% |
| 20250228 | 139 | 140 | 138 | 140 | 6,000 | 0 | 100% | 101% | 100% | -- | 97% | 99% | 106% | 99% | 105% |
| 20250303 | 142 | 142 | 138 | 138 | 6,900 | -2 | 99% | 97% | 115% | ▼ | 99% | 101% | 109% | 99% | 104% |
| 20250304 | 138 | 139 | 137 | 137 | 4,400 | -1 | 99% | 99% | 64% | ▼▼ | 99% | 101% | 109% | 98% | 103% |
| 20250305 | 138 | 140 | 137 | 137 | 8,200 | 0 | 100% | 99% | 186% | -- | 100% | 101% | 108% | 98% | 103% |
| 20250306 | 139 | 140 | 138 | 139 | 4,700 | 2 | 101% | 100% | 57% | ▲ | 100% | 101% | 107% | 99% | 103% |
| 20250307 | 140 | 140 | 139 | 140 | 1,900 | 1 | 101% | 100% | 40% | ▲▲ | 100% | 101% | 107% | 100% | 104% |
| 20250310 | 140 | 140 | 138 | 140 | 4,300 | 0 | 100% | 100% | 226% | -- | 101% | 104% | 109% | 100% | 104% |
| 20250311 | 138 | 140 | 138 | 140 | 12,200 | 0 | 100% | 101% | 284% | -- | 100% | 103% | 106% | 100% | 104% |
| 20250312 | 141 | 142 | 139 | 141 | 39,300 | 1 | 101% | 100% | 322% | ▲ | 100% | 103% | 106% | 100% | 104% |
| 20250313 | 141 | 142 | 140 | 141 | 12,100 | 0 | 100% | 100% | 31% | -- | 100% | 104% | 106% | 100% | 104% |
| 20250314 | 141 | 141 | 140 | 141 | 9,200 | 0 | 100% | 100% | 76% | -- | 101% | 104% | 105% | 100% | 104% |
| 20250317 | 141 | 144 | 141 | 143 | 18,600 | 2 | 101% | 101% | 202% | ▲ | 101% | 102% | 100% | 100% | 104% |
| 20250318 | 143 | 145 | 143 | 145 | 13,700 | 2 | 101% | 101% | 74% | ▲▲ | 100% | 101% | 98% | 100% | 106% |
| 20250319 | 145 | 147 | 143 | 145 | 15,200 | 0 | 100% | 100% | 111% | -- | 100% | 102% | 92% | 100% | 106% |
| 20250321 | 147 | 147 | 145 | 147 | 7,100 | 2 | 101% | 100% | 47% | ▲ | 99% | 102% | 92% | 100% | 107% |
| 20250324 | 147 | 148 | 145 | 145 | 18,900 | -2 | 99% | 99% | 266% | ▼ | 101% | 103% | 93% | 99% | 106% |
| 20250325 | 145 | 148 | 145 | 146 | 18,800 | 1 | 101% | 101% | 99% | ▲ | 100% | 103% | 92% | 99% | 107% |
| 20250326 | 146 | 148 | 146 | 146 | 22,600 | 0 | 100% | 100% | 120% | -- | 101% | 100% | 91% | 99% | 107% |
| 20250327 | 148 | 157 | 144 | 150 | 316,600 | 4 | 103% | 101% | 1401% | ▲ | 98% | 95% | 90% | 100% | 109% |
| 20250328 | 150 | 154 | 147 | 147 | 76,800 | -3 | 98% | 98% | 24% | ▼ | 99% | 93% | 89% | 98% | 107% |
| 20250331 | 152 | 160 | 146 | 150 | 102,100 | 3 | 102% | 99% | 133% | ▲ | 97% | 84% | 89% | 100% | 109% |
| 20250401 | 152 | 152 | 148 | 148 | 7,900 | -2 | 99% | 97% | 8% | ▼ | 96% | 85% | 91% | 99% | 108% |
| 20250402 | 149 | 149 | 140 | 143 | 44,100 | -5 | 97% | 96% | 558% | ▼▼ | 100% | 90% | 95% | 95% | 104% |
| 20250403 | 142 | 144 | 140 | 142 | 23,900 | -1 | 99% | 100% | 54% | ▼▼▼ | 90% | 91% | 0% | 95% | 102% |
| 20250404 | 142 | 143 | 120 | 128 | 155,100 | -14 | 90% | 90% | 649% | ▼▼▼▼ | 103% | 107% | 0% | 85% | 100% |
| 20250408 | 123 | 127 | 121 | 127 | 26,200 | -1 | 99% | 103% | 17% | ▼▼▼▼▼ | 98% | 106% | 0% | 85% | 100% |
| 20250409 | 126 | 126 | 123 | 123 | 11,500 | -4 | 97% | 98% | 44% | ▼▼▼▼▼▼ | 98% | 102% | 0% | 82% | 100% |
| 20250410 | 130 | 130 | 127 | 128 | 10,400 | 5 | 104% | 98% | 90% | ▲ | 102% | 106% | 0% | 85% | 104% |
| 20250411 | 127 | 137 | 124 | 129 | 122,500 | 1 | 101% | 102% | 1178% | ▲▲ | 98% | 102% | 0% | 86% | 105% |
| 20250414 | 133 | 133 | 130 | 131 | 31,900 | 2 | 102% | 98% | 26% | ▲▲▲ | 101% | 102% | 0% | 87% | 107% |
| 20250415 | 132 | 134 | 130 | 133 | 13,800 | 2 | 102% | 101% | 43% | ▲▲▲▲ | 96% | 0% | 0% | 89% | 108% |
| 20250416 | 134 | 141 | 128 | 129 | 116,100 | -4 | 97% | 96% | 841% | ▼ | 102% | 0% | 0% | 86% | 105% |
| 20250417 | 132 | 136 | 129 | 134 | 167,800 | 5 | 104% | 102% | 145% | ▲ | 102% | 0% | 0% | 89% | 109% |
| 20250418 | 133 | 135 | 131 | 135 | 39,900 | 1 | 101% | 102% | 24% | ▲▲ | % | % | % | 90% | 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 | 13,100 | 307,100 | 0 | 98,700 | 13,100 | 208,400 |
| 2025-04-04 | 8,500 | 301,400 | 0 | 102,600 | 8,500 | 198,800 |
| 2025-03-28 | 8,800 | 336,300 | 0 | 78,100 | 8,800 | 258,200 |
| 2025-03-21 | 5,800 | 281,000 | 0 | 78,700 | 5,800 | 202,300 |
| 2025-03-14 | 6,200 | 257,800 | 0 | 78,800 | 6,200 | 179,000 |
| 2025-03-07 | 6,500 | 238,500 | 0 | 79,000 | 6,500 | 159,500 |
| 2025-02-28 | 6,400 | 240,800 | 0 | 81,100 | 6,400 | 159,700 |
| 2025-02-21 | 6,100 | 244,600 | 0 | 79,600 | 6,100 | 165,000 |
| 2025-02-14 | 11,000 | 242,300 | 0 | 79,600 | 11,000 | 162,700 |
| 2025-02-07 | 11,300 | 232,500 | 0 | 80,100 | 11,300 | 152,400 |
| 2025-01-31 | 11,200 | 219,000 | 0 | 76,700 | 11,200 | 142,300 |
| 2025-01-24 | 11,000 | 206,100 | 0 | 68,300 | 11,000 | 137,800 |
| 2025-01-17 | 15,800 | 215,600 | 0 | 73,300 | 15,800 | 142,300 |
| 2025-01-10 | 11,600 | 215,400 | 0 | 75,900 | 11,600 | 139,500 |
| 2024-12-27 | 10,600 | 226,300 | 0 | 82,700 | 10,600 | 143,600 |
| 2024-12-20 | 10,300 | 210,000 | 0 | 76,900 | 10,300 | 133,100 |
| 2024-12-13 | 9,400 | 203,300 | 0 | 71,500 | 9,400 | 131,800 |
| 2024-12-06 | 9,300 | 201,400 | 0 | 70,600 | 9,300 | 130,800 |
| 2024-11-29 | 9,300 | 192,900 | 0 | 64,600 | 9,300 | 128,300 |
| 2024-11-22 | 10,000 | 185,000 | 0 | 57,300 | 10,000 | 127,700 |
| 2024-11-15 | 10,000 | 185,800 | 0 | 57,400 | 10,000 | 128,400 |
| 2024-11-08 | 9,200 | 188,800 | 0 | 57,000 | 9,200 | 131,800 |
| 2024-11-01 | 8,500 | 190,300 | 0 | 56,800 | 8,500 | 133,500 |
| 2024-10-25 | 8,000 | 192,800 | 0 | 57,300 | 8,000 | 135,500 |
| 2024-10-18 | 11,700 | 192,000 | 0 | 57,700 | 11,700 | 134,300 |
| 2024-10-11 | 11,600 | 195,400 | 0 | 58,900 | 11,600 | 136,500 |
| 2024-10-04 | 11,300 | 193,500 | 0 | 57,900 | 11,300 | 135,600 |
| 2024-09-27 | 11,500 | 192,700 | 0 | 57,900 | 11,500 | 134,800 |
| 2024-09-20 | 11,000 | 192,500 | 0 | 57,300 | 11,000 | 135,200 |
| 2024-09-13 | 13,200 | 196,500 | 0 | 58,200 | 13,200 | 138,300 |
| 2024-09-06 | 8,200 | 194,800 | 0 | 58,000 | 8,200 | 136,800 |
| 2024-08-30 | 8,200 | 199,500 | 0 | 58,900 | 8,200 | 140,600 |
| 2024-08-23 | 8,200 | 211,300 | 0 | 57,800 | 8,200 | 153,500 |
| 2024-08-16 | 8,100 | 235,700 | 0 | 51,700 | 8,100 | 184,000 |
| 2024-08-09 | 8,000 | 195,700 | 0 | 52,500 | 8,000 | 143,200 |
| 2024-08-02 | 4,100 | 210,900 | 0 | 51,900 | 4,100 | 159,000 |
| 2024-07-26 | 4,500 | 193,800 | 0 | 33,300 | 4,500 | 160,500 |
| 2024-07-19 | 4,500 | 192,800 | 0 | 32,700 | 4,500 | 160,100 |
| 2024-07-12 | 4,400 | 181,000 | 0 | 21,300 | 4,400 | 159,700 |
| 2024-07-05 | 4,900 | 180,400 | 0 | 17,300 | 4,900 | 163,100 |
| 2024-06-28 | 4,700 | 173,300 | 0 | 14,200 | 4,700 | 159,100 |
| 2024-06-21 | 4,500 | 170,000 | 0 | 12,600 | 4,500 | 157,400 |
| 2024-06-14 | 4,600 | 171,400 | 0 | 13,300 | 4,600 | 158,100 |
| 2024-06-07 | 4,100 | 157,400 | 0 | 11,600 | 4,100 | 145,800 |
| 2024-05-31 | 4,300 | 158,200 | 0 | 12,400 | 4,300 | 145,800 |
| 2024-05-24 | 4,400 | 155,000 | 0 | 10,200 | 4,400 | 144,800 |
| 2024-05-17 | 4,400 | 157,500 | 0 | 11,400 | 4,400 | 146,100 |
| 2024-05-10 | 3,500 | 129,500 | 0 | 10,900 | 3,500 | 118,600 |
| 2024-05-02 | 5,100 | 135,100 | 0 | 11,100 | 5,100 | 124,000 |
| 2024-04-26 | 4,800 | 135,000 | 0 | 11,000 | 4,800 | 124,000 |
| 2024-04-19 | 4,800 | 132,500 | 0 | 9,500 | 4,800 | 123,000 |
| 2024-04-12 | 5,300 | 132,700 | 0 | 8,300 | 5,300 | 124,400 |
| 2024-04-05 | 4,300 | 133,200 | 0 | 6,800 | 4,300 | 126,400 |
| 2024-03-29 | 4,200 | 134,200 | 0 | 6,700 | 4,200 | 127,500 |
| 2024-03-22 | 4,700 | 133,100 | 0 | 6,700 | 4,700 | 126,400 |
| 2024-03-15 | 4,200 | 134,700 | 0 | 6,800 | 4,200 | 127,900 |
| 2024-03-08 | 3,000 | 125,900 | 0 | 6,500 | 3,000 | 119,400 |
| 2024-03-01 | 4,900 | 130,100 | 0 | 6,800 | 4,900 | 123,300 |
| 2024-02-22 | 3,000 | 145,500 | 0 | 6,100 | 3,000 | 139,400 |
| 2024-02-16 | 3,100 | 134,600 | 0 | 7,600 | 3,100 | 127,000 |
| 2024-02-09 | 2,700 | 141,200 | 0 | 9,200 | 2,700 | 132,000 |
| 2024-02-02 | 7,900 | 141,600 | 0 | 11,200 | 7,900 | 130,400 |
| 2024-01-26 | 2,700 | 136,500 | 0 | 11,000 | 2,700 | 125,500 |
| 2024-01-19 | 2,700 | 131,900 | 0 | 10,300 | 2,700 | 121,600 |
| 2024-01-12 | 1,900 | 127,000 | 0 | 9,800 | 1,900 | 117,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 16:30 | レダックス | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241009 | 16:30 | レダックス | 子会社等の異動を伴う株式取得に関するお知らせ |
| 20240807 | 15:00 | カーチスＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 17:00 | カーチスＨＤ | 株式の取得（純投資）に関するお知らせ |
| 20240628 | 15:00 | カーチスＨＤ | 支配株主等に関する事項について |
| 20240628 | 15:00 | カーチスＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240522 | 15:00 | カーチスＨＤ | 取締役候補者の決定に関するお知らせ |
| 20240522 | 15:00 | カーチスＨＤ | 商号変更及び定款の一部変更に関するお知らせ |
| 20240516 | 10:30 | カーチスＨＤ | （訂正）「剰余金の配当（復配）に関するお知らせ」の一部訂正について |
| 20240214 | 15:00 | カーチスＨＤ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100TL68 | 350 | 2024-06-14 16:08 | 株式会社カーチスホールディングス | 合同会社ＴＣＴＳ０９ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7602 | 1 | 株式会社 レダックス【7602】 | 2025-04-19 17:20:27 |
| 7602 | 2 | 支配株主等に関する事項について | 2024-09-01 13:31:07 |
| 7602 | 2 | 決算情報 | 株式会社 レダックス【7602】 | 2024-09-01 13:30:57 |
| 7602 | 2 | IR Calender | 株式会社 レダックス【7602】 | 2024-09-01 13:30:55 |
| 7602 | 2 | IR News | 株式会社 レダックス【7602】 | 2024-09-01 13:30:52 |
| 7602 | 2 | 支配株主等に関する事項について | 2024-06-29 01:32:47 |
| 7602 | 2 | 決算情報 | 株式会社 カーチスホールディングス【7602】 | 2024-06-21 19:32:07 |
| 7602 | 2 | IR Calender | 株式会社 カーチスホールディングス【7602】 | 2024-06-15 13:15:49 |
| 7602 | 3 | 連結子会社・株式会社カーチスロジテックにおける取締役の異動に関するお知らせ | 2024-10-24 03:30:09 |
| 7602 | 3 | 連結子会社における取締役の異動並びに役員人事に関するお知らせ | 2024-10-11 20:31:25 |