| 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 | 2,852 | 2,852 | 2,845 | 2,845 | 300 | -33 | 99% | 100% | 300% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20250311 | 2,830 | 2,830 | 2,821 | 2,826 | 300 | -19 | 99% | 100% | 100% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20250312 | 2,876 | 2,876 | 2,876 | 2,876 | 100 | 50 | 102% | 100% | 33% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250313 | 2,850 | 2,850 | 2,839 | 2,839 | 300 | -37 | 99% | 100% | 300% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20250314 | 2,818 | 2,820 | 2,818 | 2,820 | 4,100 | -19 | 99% | 100% | 1367% | ▼▼ | 101% | 101% | 100% | 97% | 100% |
| 20250317 | 2,808 | 2,850 | 2,805 | 2,850 | 4,800 | 30 | 101% | 101% | 117% | ▲ | 99% | 99% | 98% | 98% | 101% |
| 20250318 | 2,860 | 2,870 | 2,843 | 2,843 | 2,600 | -7 | 100% | 99% | 54% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20250319 | 2,843 | 2,844 | 2,843 | 2,844 | 400 | 1 | 100% | 100% | 15% | ▲ | 100% | 100% | 96% | 99% | 101% |
| 20250321 | 2,833 | 2,855 | 2,832 | 2,843 | 1,000 | -1 | 100% | 100% | 250% | ▼ | 101% | 101% | 96% | 99% | 101% |
| 20250324 | 2,825 | 2,843 | 2,820 | 2,843 | 1,100 | 0 | 100% | 101% | 110% | -- | 99% | 101% | 95% | 99% | 101% |
| 20250325 | 2,845 | 2,845 | 2,804 | 2,822 | 600 | -21 | 99% | 99% | 55% | ▼ | 99% | 100% | 97% | 98% | 100% |
| 20250326 | 2,872 | 2,879 | 2,830 | 2,835 | 1,100 | 13 | 100% | 99% | 183% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20250327 | 2,841 | 2,852 | 2,830 | 2,840 | 1,000 | 5 | 100% | 100% | 91% | ▲▲ | 99% | 99% | 98% | 99% | 101% |
| 20250328 | 2,851 | 2,851 | 2,820 | 2,820 | 400 | -20 | 99% | 99% | 40% | ▼ | 101% | 99% | 101% | 98% | 100% |
| 20250331 | 2,824 | 2,863 | 2,813 | 2,863 | 800 | 43 | 102% | 101% | 200% | ▲ | 100% | 95% | 101% | 99% | 102% |
| 20250401 | 2,815 | 2,815 | 2,815 | 2,815 | 300 | -48 | 98% | 100% | 38% | ▼ | 100% | 92% | 101% | 98% | 100% |
| 20250402 | 2,822 | 2,822 | 2,815 | 2,815 | 300 | 0 | 100% | 100% | 100% | -- | 99% | 95% | 101% | 98% | 100% |
| 20250403 | 2,815 | 2,815 | 2,797 | 2,797 | 1,200 | -18 | 99% | 99% | 400% | ▼ | 98% | 97% | 103% | 97% | 100% |
| 20250404 | 2,750 | 2,750 | 2,682 | 2,682 | 2,700 | -115 | 96% | 98% | 225% | ▼▼ | 102% | 104% | 112% | 93% | 100% |
| 20250408 | 2,541 | 2,600 | 2,541 | 2,600 | 3,100 | -82 | 97% | 102% | 115% | ▼▼▼ | 101% | 104% | 112% | 90% | 100% |
| 20250409 | 2,550 | 2,568 | 2,505 | 2,568 | 900 | -32 | 99% | 101% | 29% | ▼▼▼▼ | 103% | 102% | 109% | 89% | 100% |
| 20250410 | 2,612 | 2,744 | 2,612 | 2,680 | 2,500 | 112 | 104% | 103% | 278% | ▲ | 101% | 104% | 110% | 93% | 104% |
| 20250411 | 2,580 | 2,600 | 2,580 | 2,600 | 400 | -80 | 97% | 101% | 16% | ▼ | 100% | 103% | 107% | 91% | 101% |
| 20250414 | 2,648 | 2,659 | 2,648 | 2,648 | 1,400 | 48 | 102% | 100% | 350% | ▲ | 100% | 102% | 107% | 92% | 103% |
| 20250415 | 2,651 | 2,700 | 2,651 | 2,651 | 800 | 3 | 100% | 100% | 57% | ▲▲ | 101% | 102% | 107% | 93% | 103% |
| 20250416 | 2,651 | 2,669 | 2,635 | 2,669 | 1,100 | 18 | 101% | 101% | 138% | ▲▲▲ | 101% | 104% | 107% | 93% | 104% |
| 20250417 | 2,668 | 2,685 | 2,667 | 2,685 | 600 | 16 | 101% | 101% | 55% | ▲▲▲▲ | 101% | 103% | 105% | 94% | 105% |
| 20250418 | 2,698 | 2,765 | 2,698 | 2,715 | 3,500 | 30 | 101% | 101% | 583% | ▲▲▲▲▲ | 100% | 102% | 105% | 95% | 106% |
| 20250421 | 2,715 | 2,715 | 2,715 | 2,715 | 200 | 0 | 100% | 100% | 6% | -- | 100% | 106% | 106% | 95% | 106% |
| 20250422 | 2,678 | 2,678 | 2,678 | 2,678 | 100 | -37 | 99% | 100% | 50% | ▼ | 100% | 102% | 102% | 94% | 104% |
| 20250423 | 2,785 | 2,785 | 2,785 | 2,785 | 600 | 107 | 104% | 100% | 600% | ▲ | 99% | 102% | 104% | 97% | 108% |
| 20250424 | 2,735 | 2,735 | 2,721 | 2,721 | 300 | -64 | 98% | 99% | 50% | ▼ | 100% | 99% | 103% | 95% | 106% |
| 20250425 | 2,771 | 2,771 | 2,771 | 2,771 | 100 | 50 | 102% | 100% | 33% | ▲ | 104% | 101% | 104% | 97% | 108% |
| 20250428 | 2,729 | 2,869 | 2,729 | 2,845 | 5,800 | 74 | 103% | 104% | 5800% | ▲▲ | 98% | 97% | 100% | 99% | 111% |
| 20250430 | 2,844 | 2,844 | 2,801 | 2,801 | 300 | -44 | 98% | 98% | 5% | ▼ | 100% | 102% | 104% | 98% | 109% |
| 20250501 | 2,751 | 2,752 | 2,751 | 2,752 | 300 | -49 | 98% | 100% | 100% | ▼▼ | 99% | 103% | 103% | 97% | 107% |
| 20250502 | 2,752 | 2,752 | 2,731 | 2,732 | 1,500 | -20 | 99% | 99% | 500% | ▼▼▼ | 100% | 103% | 104% | 96% | 106% |
| 20250507 | 2,751 | 2,762 | 2,733 | 2,752 | 1,500 | 20 | 101% | 100% | 100% | ▲ | 101% | 103% | 104% | 97% | 107% |
| 20250508 | 2,737 | 2,768 | 2,737 | 2,768 | 600 | 16 | 101% | 101% | 40% | ▲▲ | 100% | 102% | 102% | 97% | 108% |
| 20250509 | 2,795 | 2,845 | 2,795 | 2,795 | 2,900 | 27 | 101% | 100% | 483% | ▲▲▲ | 101% | 102% | 102% | 98% | 109% |
| 20250512 | 2,795 | 2,830 | 2,795 | 2,830 | 1,300 | 35 | 101% | 101% | 45% | ▲▲▲▲ | 98% | 100% | 100% | 99% | 109% |
| 20250513 | 2,844 | 2,844 | 2,797 | 2,797 | 500 | -33 | 99% | 98% | 38% | ▼ | 101% | 102% | 102% | 98% | 108% |
| 20250514 | 2,797 | 2,828 | 2,797 | 2,828 | 300 | 31 | 101% | 101% | 60% | ▲ | 100% | 100% | 99% | 99% | 107% |
| 20250515 | 2,844 | 2,844 | 2,844 | 2,844 | 100 | 16 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20250516 | 2,845 | 2,845 | 2,832 | 2,832 | 5,900 | -12 | 100% | 100% | 5900% | ▼ | 100% | 100% | 99% | 100% | 106% |
| 20250519 | 2,848 | 2,848 | 2,810 | 2,838 | 900 | 6 | 100% | 100% | 15% | ▲ | 101% | 99% | 100% | 100% | 106% |
| 20250520 | 2,821 | 2,848 | 2,821 | 2,848 | 1,800 | 10 | 100% | 101% | 200% | ▲▲ | 101% | 99% | 100% | 100% | 106% |
| 20250521 | 2,823 | 2,850 | 2,813 | 2,846 | 900 | -2 | 100% | 101% | 50% | ▼ | 101% | 101% | 99% | 100% | 106% |
| 20250522 | 2,818 | 2,850 | 2,818 | 2,848 | 1,600 | 2 | 100% | 101% | 178% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20250523 | 2,828 | 2,828 | 2,776 | 2,802 | 800 | -46 | 98% | 99% | 50% | ▼ | 100% | 98% | 0% | 98% | 103% |
| 20250526 | 2,787 | 2,811 | 2,767 | 2,780 | 1,900 | -22 | 99% | 100% | 238% | ▼▼ | 101% | 99% | 0% | 98% | 102% |
| 20250527 | 2,780 | 2,840 | 2,771 | 2,808 | 5,500 | 28 | 101% | 101% | 289% | ▲ | 100% | 97% | 0% | 99% | 103% |
| 20250528 | 2,837 | 2,840 | 2,837 | 2,840 | 62,800 | 32 | 101% | 100% | 1142% | ▲▲ | 99% | 102% | 0% | 100% | 104% |
| 20250529 | 2,765 | 2,767 | 2,700 | 2,725 | 27,400 | -115 | 96% | 99% | 44% | ▼ | 100% | 104% | 0% | 96% | 100% |
| 20250530 | 2,725 | 2,733 | 2,720 | 2,720 | 2,000 | -5 | 100% | 100% | 7% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250602 | 2,736 | 2,749 | 2,736 | 2,749 | 1,200 | 29 | 101% | 100% | 60% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20250603 | 2,749 | 2,755 | 2,733 | 2,755 | 12,800 | 6 | 100% | 100% | 1067% | ▲▲ | 103% | 0% | 0% | 97% | 101% |
| 20250604 | 2,760 | 2,830 | 2,760 | 2,829 | 57,200 | 74 | 103% | 103% | 447% | ▲▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20250605 | 2,830 | 2,830 | 2,780 | 2,791 | 1,400 | -38 | 99% | 99% | 2% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 2,790 | 2,833 | 2,790 | 2,802 | 1,400 | 11 | 100% | 100% | 100% | ▲ | % | % | % | 98% | 103% |
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 | 249,400 | 0 | 207,800 | 0 | 41,600 |
| 2025-05-23 | 0 | 214,800 | 0 | 174,600 | 0 | 40,200 |
| 2025-05-16 | 0 | 217,000 | 0 | 175,300 | 0 | 41,700 |
| 2025-05-09 | 0 | 216,100 | 0 | 171,100 | 0 | 45,000 |
| 2025-05-02 | 0 | 218,200 | 0 | 171,500 | 0 | 46,700 |
| 2025-04-25 | 0 | 219,700 | 0 | 172,000 | 0 | 47,700 |
| 2025-04-18 | 0 | 221,300 | 0 | 172,600 | 0 | 48,700 |
| 2025-04-11 | 0 | 258,000 | 0 | 207,800 | 0 | 50,200 |
| 2025-04-04 | 0 | 259,100 | 0 | 209,600 | 0 | 49,500 |
| 2025-03-28 | 0 | 318,700 | 0 | 264,700 | 0 | 54,000 |
| 2025-03-21 | 0 | 318,600 | 0 | 264,700 | 0 | 53,900 |
| 2025-03-14 | 0 | 316,600 | 0 | 263,100 | 0 | 53,500 |
| 2025-03-07 | 0 | 315,500 | 0 | 262,300 | 0 | 53,200 |
| 2025-02-28 | 0 | 332,000 | 0 | 278,800 | 0 | 53,200 |
| 2025-02-21 | 0 | 290,000 | 0 | 221,400 | 0 | 68,600 |
| 2025-02-14 | 0 | 286,500 | 0 | 221,200 | 0 | 65,300 |
| 2025-02-07 | 0 | 286,600 | 0 | 221,200 | 0 | 65,400 |
| 2025-01-31 | 0 | 286,500 | 0 | 221,100 | 0 | 65,400 |
| 2025-01-24 | 0 | 285,800 | 0 | 220,400 | 0 | 65,400 |
| 2025-01-17 | 0 | 285,300 | 0 | 219,500 | 0 | 65,800 |
| 2025-01-10 | 0 | 283,400 | 0 | 217,800 | 0 | 65,600 |
| 2024-12-27 | 0 | 284,100 | 0 | 218,600 | 0 | 65,500 |
| 2024-12-20 | 0 | 274,000 | 0 | 219,400 | 0 | 54,600 |
| 2024-12-13 | 0 | 270,300 | 0 | 219,100 | 0 | 51,200 |
| 2024-12-06 | 0 | 269,600 | 0 | 218,600 | 0 | 51,000 |
| 2024-11-29 | 0 | 268,000 | 0 | 217,300 | 0 | 50,700 |
| 2024-11-22 | 0 | 268,100 | 0 | 217,300 | 0 | 50,800 |
| 2024-11-15 | 0 | 275,700 | 0 | 224,900 | 0 | 50,800 |
| 2024-11-08 | 0 | 275,700 | 0 | 224,900 | 0 | 50,800 |
| 2024-11-01 | 0 | 275,800 | 0 | 225,100 | 0 | 50,700 |
| 2024-10-25 | 0 | 272,200 | 0 | 222,000 | 0 | 50,200 |
| 2024-10-18 | 0 | 269,400 | 0 | 219,400 | 0 | 50,000 |
| 2024-10-11 | 0 | 267,200 | 0 | 217,600 | 0 | 49,600 |
| 2024-10-04 | 0 | 265,900 | 0 | 216,300 | 0 | 49,600 |
| 2024-09-27 | 0 | 262,500 | 0 | 213,100 | 0 | 49,400 |
| 2024-09-20 | 0 | 262,900 | 0 | 212,800 | 0 | 50,100 |
| 2024-09-13 | 0 | 220,900 | 0 | 171,500 | 0 | 49,400 |
| 2024-09-06 | 0 | 222,000 | 0 | 172,400 | 0 | 49,600 |
| 2024-08-30 | 0 | 223,200 | 0 | 173,300 | 0 | 49,900 |
| 2024-08-23 | 0 | 224,400 | 0 | 173,200 | 0 | 51,200 |
| 2024-08-16 | 0 | 227,200 | 0 | 172,500 | 0 | 54,700 |
| 2024-08-09 | 0 | 243,300 | 0 | 171,700 | 0 | 71,600 |
| 2024-08-02 | 0 | 247,300 | 0 | 173,000 | 0 | 74,300 |
| 2024-07-26 | 0 | 251,200 | 0 | 176,100 | 0 | 75,100 |
| 2024-07-19 | 0 | 253,600 | 0 | 175,600 | 0 | 78,000 |
| 2024-07-12 | 0 | 255,100 | 0 | 174,700 | 0 | 80,400 |
| 2024-07-05 | 0 | 254,600 | 0 | 174,400 | 0 | 80,200 |
| 2024-06-28 | 0 | 252,100 | 0 | 171,900 | 0 | 80,200 |
| 2024-06-21 | 400 | 250,200 | 400 | 171,000 | 0 | 79,200 |
| 2024-06-14 | 400 | 250,000 | 400 | 176,800 | 0 | 73,200 |
| 2024-06-07 | 400 | 249,100 | 400 | 176,900 | 0 | 72,200 |
| 2024-05-31 | 0 | 247,700 | 0 | 177,800 | 0 | 69,900 |
| 2024-05-24 | 0 | 240,300 | 0 | 177,000 | 0 | 63,300 |
| 2024-05-17 | 0 | 236,400 | 0 | 176,400 | 0 | 60,000 |
| 2024-05-10 | 0 | 241,600 | 0 | 180,400 | 0 | 61,200 |
| 2024-05-02 | 0 | 242,500 | 0 | 181,000 | 0 | 61,500 |
| 2024-04-26 | 0 | 242,300 | 0 | 180,900 | 0 | 61,400 |
| 2024-04-19 | 0 | 243,100 | 0 | 179,300 | 0 | 63,800 |
| 2024-04-12 | 0 | 241,200 | 0 | 178,400 | 0 | 62,800 |
| 2024-04-05 | 0 | 240,700 | 0 | 177,000 | 0 | 63,700 |
| 2024-03-29 | 0 | 279,700 | 0 | 217,700 | 0 | 62,000 |
| 2024-03-22 | 0 | 285,500 | 0 | 219,900 | 0 | 65,600 |
| 2024-03-15 | 0 | 273,200 | 0 | 220,800 | 0 | 52,400 |
| 2024-03-08 | 0 | 274,000 | 0 | 222,500 | 0 | 51,500 |
| 2024-03-01 | 0 | 277,100 | 0 | 223,300 | 0 | 53,800 |
| 2024-02-22 | 0 | 276,500 | 0 | 209,800 | 0 | 66,700 |
| 2024-02-16 | 0 | 275,800 | 0 | 209,700 | 0 | 66,100 |
| 2024-02-09 | 0 | 276,600 | 0 | 209,400 | 0 | 67,200 |
| 2024-02-02 | 0 | 274,400 | 0 | 206,900 | 0 | 67,500 |
| 2024-01-26 | 0 | 269,700 | 0 | 205,500 | 0 | 64,200 |
| 2024-01-19 | 0 | 265,100 | 0 | 205,500 | 0 | 59,600 |
| 2024-01-12 | 0 | 260,500 | 0 | 203,200 | 0 | 57,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250124 | 16:00 | ＣＳランバー | 2025年５月期第２四半期決算説明会資料 |
| 20241015 | 15:00 | ＣＳランバー | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | ＣＳランバー | 連結業績予想の修正に関するお知らせ |
| 20240731 | 15:45 | ＣＳランバー | 組織変更及び人事異動に関するお知らせ |
| 20240730 | 16:30 | ＣＳランバー | （訂正）「2024年5月期決算説明会資料」の一部訂正について |
| 20240724 | 16:00 | ＣＳランバー | 2024年５月期決算説明会資料 |
| 20240716 | 15:00 | ＣＳランバー | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240716 | 15:00 | ＣＳランバー | 剰余金の配当及び剰余金の処分に関するお知らせ |
| 20240716 | 15:00 | ＣＳランバー | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240521 | 15:00 | ＣＳランバー | 人事異動に関するお知らせ |
| 20240521 | 15:00 | ＣＳランバー | 取締役の辞任に関するお知らせ |
| 20240415 | 15:00 | ＣＳランバー | 2024年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | ＣＳランバー | 連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | ＣＳランバー | シンジケートローン契約の締結に関するお知らせ |
| 20240126 | 16:00 | ＣＳランバー | 2024年５月期第２四半期決算説明会資料 |
| 20240115 | 15:00 | ＣＳランバー | 2024年５月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 7808 | 1 | 株式会社シー・エス・ランバー | 2025-06-08 08:23:39 |
| 7808 | 2 | 法定備置書類の閲覧、謄写等を希望される方はこちらへ | 2024-06-16 05:09:44 |
| 7808 | 2 | 合併公告（PDF形式：92KB） | 2024-06-16 05:09:40 |
| 7808 | 2 | IRに関するお問い合わせ | 株式会社シー・エス・ランバー | 2024-06-15 03:32:07 |
| 7808 | 2 | 免責事項 | 株式会社シー・エス・ランバー | 2024-06-15 03:32:06 |
| 7808 | 2 | ディスクロージャーポリシー | 株式会社シー・エス・ランバー | 2024-06-15 03:32:02 |
| 7808 | 2 | 電子公告 | 株式会社シー・エス・ランバー | 2024-06-15 03:31:59 |
| 7808 | 2 | よくあるご質問 | 株式会社シー・エス・ランバー | 2024-06-15 03:31:55 |
| 7808 | 2 | IRカレンダー | 株式会社シー・エス・ランバー | 2024-06-15 03:31:53 |
| 7808 | 2 | 株式情報 | 株式会社シー・エス・ランバー | 2024-06-15 03:31:50 |