| 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 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 5 | 100% | 100% | 50% | ▲ | 102% | 103% | 101% | 91% | 103% |
| 20240925 | 3,060 | 3,110 | 3,060 | 3,110 | 200 | 20 | 101% | 102% | 200% | ▲▲ | 101% | 102% | 99% | 92% | 103% |
| 20240926 | 3,085 | 3,120 | 3,085 | 3,120 | 200 | 10 | 100% | 101% | 100% | ▲▲▲ | 101% | 99% | 98% | 92% | 104% |
| 20240927 | 3,130 | 3,150 | 3,130 | 3,150 | 200 | 30 | 101% | 101% | 100% | ▲▲▲▲ | 99% | 100% | 97% | 93% | 105% |
| 20240930 | 3,115 | 3,115 | 3,050 | 3,095 | 1,000 | -55 | 98% | 99% | 500% | ▼ | 101% | 100% | 95% | 92% | 103% |
| 20241001 | 3,130 | 3,155 | 3,125 | 3,150 | 800 | 55 | 102% | 101% | 80% | ▲ | 100% | 101% | 96% | 93% | 105% |
| 20241002 | 3,110 | 3,110 | 3,100 | 3,100 | 800 | -50 | 98% | 100% | 100% | ▼ | 98% | 98% | 93% | 92% | 103% |
| 20241003 | 3,150 | 3,150 | 3,080 | 3,100 | 1,900 | 0 | 100% | 98% | 238% | -- | 100% | 100% | 95% | 93% | 103% |
| 20241004 | 3,080 | 3,100 | 3,075 | 3,075 | 3,400 | -25 | 99% | 100% | 179% | ▼ | 102% | 99% | 94% | 94% | 102% |
| 20241007 | 3,090 | 3,140 | 3,070 | 3,140 | 5,000 | 65 | 102% | 102% | 147% | ▲ | 100% | 99% | 93% | 97% | 104% |
| 20241008 | 3,085 | 3,085 | 3,075 | 3,080 | 400 | -60 | 98% | 100% | 8% | ▼ | 98% | 97% | 93% | 96% | 102% |
| 20241009 | 3,130 | 3,130 | 3,075 | 3,080 | 14,200 | 0 | 100% | 98% | 3550% | -- | 100% | 97% | 95% | 96% | 102% |
| 20241010 | 3,065 | 3,065 | 3,055 | 3,055 | 700 | -25 | 99% | 100% | 5% | ▼ | 100% | 98% | 95% | 97% | 102% |
| 20241011 | 3,050 | 3,055 | 3,030 | 3,055 | 1,200 | 0 | 100% | 100% | 171% | -- | 99% | 96% | 95% | 97% | 102% |
| 20241015 | 3,055 | 3,110 | 3,035 | 3,035 | 4,600 | -20 | 99% | 99% | 383% | ▼ | 100% | 98% | 97% | 96% | 101% |
| 20241016 | 2,975 | 3,000 | 2,970 | 2,976 | 3,700 | -59 | 98% | 100% | 80% | ▼▼ | 100% | 97% | 97% | 94% | 100% |
| 20241017 | 2,976 | 2,998 | 2,976 | 2,979 | 300 | 3 | 100% | 100% | 8% | ▲ | 99% | 97% | 98% | 95% | 100% |
| 20241018 | 2,958 | 2,958 | 2,929 | 2,930 | 2,100 | -49 | 98% | 99% | 700% | ▼ | 100% | 98% | 99% | 93% | 100% |
| 20241021 | 2,929 | 2,931 | 2,928 | 2,928 | 7,900 | -2 | 100% | 100% | 376% | ▼▼ | 100% | 98% | 100% | 93% | 100% |
| 20241022 | 2,902 | 2,906 | 2,896 | 2,896 | 1,200 | -32 | 99% | 100% | 15% | ▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20241023 | 2,885 | 2,885 | 2,880 | 2,880 | 1,200 | -16 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 98% | 101% | 91% | 100% |
| 20241024 | 2,870 | 2,883 | 2,836 | 2,867 | 1,900 | -13 | 100% | 100% | 158% | ▼▼▼▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20241025 | 2,844 | 2,844 | 2,835 | 2,835 | 400 | -32 | 99% | 100% | 21% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241028 | 2,835 | 2,858 | 2,835 | 2,842 | 3,400 | 7 | 100% | 100% | 850% | ▲ | 100% | 102% | 102% | 90% | 100% |
| 20241029 | 2,812 | 2,860 | 2,803 | 2,814 | 2,000 | -28 | 99% | 100% | 59% | ▼ | 100% | 102% | 102% | 89% | 100% |
| 20241030 | 2,826 | 2,826 | 2,814 | 2,814 | 6,500 | 0 | 100% | 100% | 325% | -- | 100% | 103% | 102% | 90% | 100% |
| 20241031 | 2,814 | 2,814 | 2,814 | 2,814 | 200 | 0 | 100% | 100% | 3% | -- | 101% | 103% | 100% | 90% | 100% |
| 20241101 | 2,814 | 2,840 | 2,814 | 2,840 | 600 | 26 | 101% | 101% | 300% | ▲ | 101% | 102% | 99% | 90% | 101% |
| 20241105 | 2,848 | 2,877 | 2,848 | 2,877 | 300 | 37 | 101% | 101% | 50% | ▲▲ | 99% | 101% | 98% | 92% | 102% |
| 20241107 | 2,877 | 2,877 | 2,850 | 2,850 | 200 | -27 | 99% | 99% | 67% | ▼ | 100% | 100% | 97% | 93% | 101% |
| 20241108 | 2,900 | 2,910 | 2,900 | 2,900 | 1,700 | 50 | 102% | 100% | 850% | ▲ | 100% | 99% | 97% | 94% | 103% |
| 20241111 | 2,900 | 2,900 | 2,900 | 2,900 | 1,100 | 0 | 100% | 100% | 65% | -- | 100% | 99% | 97% | 95% | 103% |
| 20241113 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 97% | 95% | 103% |
| 20241114 | 2,899 | 2,899 | 2,899 | 2,899 | 200 | -1 | 100% | 100% | 200% | ▼ | 99% | 97% | 97% | 96% | 103% |
| 20241115 | 2,900 | 2,900 | 2,880 | 2,880 | 200 | -19 | 99% | 99% | 100% | ▼▼ | 100% | 98% | 98% | 97% | 102% |
| 20241118 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 98% | 97% | 102% |
| 20241120 | 2,880 | 2,880 | 2,873 | 2,873 | 1,700 | -7 | 100% | 100% | 1700% | ▼ | 98% | 98% | 98% | 98% | 102% |
| 20241121 | 2,873 | 2,873 | 2,802 | 2,802 | 1,300 | -71 | 98% | 98% | 76% | ▼▼ | 101% | 99% | 101% | 96% | 100% |
| 20241122 | 2,802 | 2,825 | 2,802 | 2,825 | 500 | 23 | 101% | 101% | 38% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20241126 | 2,825 | 2,825 | 2,801 | 2,801 | 300 | -24 | 99% | 99% | 60% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241127 | 2,821 | 2,821 | 2,808 | 2,808 | 500 | 7 | 100% | 100% | 167% | ▲ | 98% | 99% | 100% | 97% | 100% |
| 20241129 | 2,808 | 2,808 | 2,763 | 2,763 | 1,400 | -45 | 98% | 98% | 280% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241202 | 2,763 | 2,781 | 2,760 | 2,781 | 1,900 | 18 | 101% | 101% | 136% | ▲ | 101% | 100% | 100% | 96% | 101% |
| 20241203 | 2,780 | 2,800 | 2,780 | 2,800 | 10,900 | 19 | 101% | 101% | 574% | ▲▲ | 100% | 102% | 101% | 97% | 101% |
| 20241204 | 2,768 | 2,798 | 2,768 | 2,780 | 1,000 | -20 | 99% | 100% | 9% | ▼ | 99% | 101% | 100% | 96% | 101% |
| 20241205 | 2,780 | 2,780 | 2,750 | 2,750 | 500 | -30 | 99% | 99% | 50% | ▼▼ | 101% | 103% | 0% | 95% | 100% |
| 20241206 | 2,750 | 2,780 | 2,750 | 2,780 | 12,100 | 30 | 101% | 101% | 2420% | ▲ | 99% | 101% | 0% | 96% | 101% |
| 20241209 | 2,780 | 2,780 | 2,751 | 2,751 | 800 | -29 | 99% | 99% | 7% | ▼ | 102% | 102% | 0% | 95% | 100% |
| 20241210 | 2,755 | 2,816 | 2,755 | 2,816 | 1,200 | 65 | 102% | 102% | 150% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241211 | 2,818 | 2,819 | 2,818 | 2,819 | 300 | 3 | 100% | 100% | 25% | ▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20241213 | 2,816 | 2,816 | 2,815 | 2,815 | 3,000 | -4 | 100% | 100% | 1000% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241216 | 2,815 | 2,815 | 2,799 | 2,799 | 600 | -16 | 99% | 99% | 20% | ▼▼ | 99% | 100% | 0% | 97% | 102% |
| 20241217 | 2,798 | 2,798 | 2,751 | 2,765 | 1,900 | -34 | 99% | 99% | 317% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 2,766 | 2,766 | 2,766 | 2,766 | 400 | 1 | 100% | 100% | 21% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 2,766 | 2,801 | 2,766 | 2,789 | 3,800 | 23 | 101% | 101% | 950% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 0 | 100% | 100% | 3% | -- | % | % | % | 97% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:25:38 |
| 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 |