| 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 | 149 | 150 | 149 | 150 | 8,700 | 1 | 101% | 101% | 49% | ▲ | 101% | 103% | 108% | 99% | 106% |
| 20250121 | 149 | 151 | 149 | 150 | 3,600 | 0 | 100% | 101% | 41% | -- | 101% | 103% | 108% | 99% | 106% |
| 20250122 | 149 | 151 | 149 | 151 | 18,500 | 1 | 101% | 101% | 514% | ▲ | 99% | 102% | 107% | 99% | 107% |
| 20250123 | 151 | 151 | 150 | 150 | 10,200 | -1 | 99% | 99% | 55% | ▼ | 100% | 110% | 107% | 99% | 106% |
| 20250124 | 150 | 151 | 149 | 150 | 5,200 | 0 | 100% | 100% | 51% | -- | 101% | 109% | 107% | 99% | 106% |
| 20250127 | 151 | 153 | 151 | 153 | 17,700 | 3 | 102% | 101% | 340% | ▲ | 101% | 105% | 108% | 100% | 109% |
| 20250128 | 153 | 154 | 150 | 154 | 8,100 | 1 | 101% | 101% | 46% | ▲▲ | 97% | 104% | 107% | 100% | 109% |
| 20250129 | 155 | 155 | 150 | 151 | 15,200 | -3 | 98% | 97% | 188% | ▼ | 106% | 100% | 106% | 98% | 107% |
| 20250130 | 156 | 176 | 156 | 165 | 1,492,600 | 14 | 109% | 106% | 9820% | ▲ | 99% | 98% | 104% | 100% | 114% |
| 20250131 | 161 | 165 | 160 | 160 | 131,300 | -5 | 97% | 99% | 9% | ▼ | 99% | 97% | 103% | 97% | 108% |
| 20250203 | 163 | 166 | 160 | 161 | 79,700 | 1 | 101% | 99% | 61% | ▲ | 97% | 99% | 107% | 98% | 108% |
| 20250204 | 159 | 162 | 153 | 155 | 74,200 | -6 | 96% | 97% | 93% | ▼ | 100% | 101% | 110% | 94% | 104% |
| 20250205 | 156 | 159 | 155 | 156 | 16,100 | 1 | 101% | 100% | 22% | ▲ | 101% | 101% | 111% | 95% | 105% |
| 20250206 | 155 | 158 | 155 | 157 | 12,000 | 1 | 101% | 101% | 75% | ▲▲ | 100% | 102% | 109% | 95% | 105% |
| 20250207 | 158 | 158 | 155 | 158 | 39,000 | 1 | 101% | 100% | 325% | ▲▲▲ | 100% | 102% | 110% | 96% | 106% |
| 20250210 | 158 | 159 | 157 | 158 | 21,700 | 0 | 100% | 100% | 56% | -- | 99% | 101% | 110% | 96% | 106% |
| 20250212 | 158 | 158 | 156 | 156 | 8,700 | -2 | 99% | 99% | 40% | ▼ | 99% | 102% | 110% | 95% | 105% |
| 20250213 | 158 | 158 | 157 | 157 | 6,200 | 1 | 101% | 99% | 71% | ▲ | 102% | 102% | 110% | 95% | 105% |
| 20250214 | 158 | 161 | 158 | 161 | 34,200 | 4 | 103% | 102% | 552% | ▲▲ | 98% | 99% | 107% | 98% | 108% |
| 20250217 | 162 | 162 | 157 | 159 | 42,700 | -2 | 99% | 98% | 125% | ▼ | 98% | 101% | 108% | 96% | 106% |
| 20250218 | 161 | 161 | 158 | 158 | 11,300 | -1 | 99% | 98% | 26% | ▼▼ | 101% | 104% | 109% | 96% | 105% |
| 20250219 | 159 | 161 | 158 | 161 | 14,700 | 3 | 102% | 101% | 130% | ▲ | 100% | 103% | 108% | 98% | 107% |
| 20250220 | 161 | 161 | 160 | 161 | 6,800 | 0 | 100% | 100% | 46% | -- | 99% | 104% | 108% | 98% | 107% |
| 20250225 | 161 | 161 | 158 | 159 | 10,500 | -2 | 99% | 99% | 154% | ▼ | 103% | 106% | 109% | 96% | 106% |
| 20250226 | 159 | 163 | 159 | 163 | 37,300 | 4 | 103% | 103% | 355% | ▲ | 102% | 104% | 111% | 99% | 108% |
| 20250227 | 162 | 166 | 162 | 166 | 30,200 | 3 | 102% | 102% | 81% | ▲▲ | 98% | 102% | 110% | 100% | 110% |
| 20250228 | 166 | 166 | 163 | 163 | 6,300 | -3 | 98% | 98% | 21% | ▼ | 100% | 102% | 109% | 98% | 108% |
| 20250303 | 168 | 168 | 164 | 168 | 24,300 | 5 | 103% | 100% | 386% | ▲ | 99% | 102% | 109% | 100% | 108% |
| 20250304 | 168 | 168 | 164 | 166 | 17,100 | -2 | 99% | 99% | 70% | ▼ | 102% | 105% | 111% | 99% | 107% |
| 20250305 | 165 | 169 | 165 | 168 | 24,900 | 2 | 101% | 102% | 146% | ▲ | 101% | 103% | 108% | 100% | 108% |
| 20250306 | 169 | 172 | 168 | 170 | 38,100 | 2 | 101% | 101% | 153% | ▲▲ | 100% | 99% | 106% | 100% | 110% |
| 20250307 | 172 | 172 | 170 | 172 | 16,200 | 2 | 101% | 100% | 43% | ▲▲▲ | 100% | 98% | 106% | 100% | 110% |
| 20250310 | 172 | 175 | 168 | 172 | 40,700 | 0 | 100% | 100% | 251% | -- | 101% | 99% | 106% | 100% | 110% |
| 20250311 | 172 | 174 | 169 | 174 | 32,000 | 2 | 101% | 101% | 79% | ▲ | 98% | 99% | 105% | 100% | 112% |
| 20250312 | 174 | 174 | 170 | 171 | 9,400 | -3 | 98% | 98% | 29% | ▼ | 98% | 101% | 106% | 98% | 110% |
| 20250313 | 172 | 172 | 167 | 168 | 21,700 | -3 | 98% | 98% | 231% | ▼▼ | 101% | 104% | 110% | 97% | 108% |
| 20250314 | 167 | 169 | 167 | 168 | 5,800 | 0 | 100% | 101% | 27% | -- | 102% | 104% | 109% | 97% | 107% |
| 20250317 | 168 | 178 | 168 | 171 | 138,800 | 3 | 102% | 102% | 2393% | ▲ | 98% | 99% | 103% | 98% | 108% |
| 20250318 | 176 | 176 | 170 | 172 | 56,500 | 1 | 101% | 98% | 41% | ▲▲ | 99% | 99% | 102% | 99% | 109% |
| 20250319 | 175 | 176 | 170 | 173 | 40,400 | 1 | 101% | 99% | 72% | ▲▲▲ | 98% | 102% | 99% | 99% | 109% |
| 20250321 | 176 | 176 | 168 | 172 | 59,400 | -1 | 99% | 98% | 147% | ▼ | 101% | 106% | 101% | 99% | 108% |
| 20250324 | 173 | 178 | 170 | 174 | 81,100 | 2 | 101% | 101% | 137% | ▲ | 100% | 105% | 101% | 100% | 109% |
| 20250325 | 174 | 174 | 170 | 174 | 56,300 | 0 | 100% | 100% | 69% | -- | 98% | 105% | 100% | 100% | 109% |
| 20250326 | 175 | 194 | 169 | 171 | 508,700 | -3 | 98% | 98% | 904% | ▼ | 104% | 106% | 101% | 98% | 105% |
| 20250327 | 173 | 181 | 172 | 180 | 181,900 | 9 | 105% | 104% | 36% | ▲ | 103% | 103% | 99% | 100% | 110% |
| 20250328 | 177 | 184 | 174 | 183 | 93,400 | 3 | 102% | 103% | 51% | ▲▲ | 99% | 99% | 97% | 100% | 112% |
| 20250331 | 180 | 192 | 174 | 179 | 940,000 | -4 | 98% | 99% | 1006% | ▼ | 99% | 91% | 95% | 98% | 108% |
| 20250401 | 184 | 187 | 182 | 183 | 82,600 | 4 | 102% | 99% | 9% | ▲ | 99% | 86% | 94% | 100% | 110% |
| 20250402 | 183 | 185 | 180 | 182 | 26,700 | -1 | 99% | 99% | 32% | ▼ | 101% | 92% | 97% | 99% | 108% |
| 20250403 | 177 | 181 | 175 | 178 | 55,400 | -4 | 98% | 101% | 207% | ▼▼ | 97% | 97% | 0% | 97% | 106% |
| 20250404 | 173 | 175 | 162 | 168 | 62,600 | -10 | 94% | 97% | 113% | ▼▼▼ | 103% | 112% | 0% | 92% | 100% |
| 20250408 | 152 | 158 | 152 | 157 | 29,700 | -11 | 93% | 103% | 47% | ▼▼▼▼ | 97% | 109% | 0% | 86% | 100% |
| 20250409 | 159 | 159 | 155 | 155 | 20,000 | -2 | 99% | 97% | 67% | ▼▼▼▼▼ | 98% | 106% | 0% | 85% | 100% |
| 20250410 | 165 | 166 | 161 | 162 | 40,400 | 7 | 105% | 98% | 202% | ▲ | 106% | 110% | 0% | 89% | 105% |
| 20250411 | 159 | 168 | 159 | 168 | 38,700 | 6 | 104% | 106% | 96% | ▲▲ | 101% | 102% | 0% | 92% | 108% |
| 20250414 | 168 | 172 | 168 | 170 | 35,800 | 2 | 101% | 101% | 93% | ▲▲▲ | 101% | 100% | 0% | 93% | 110% |
| 20250415 | 172 | 176 | 163 | 173 | 619,300 | 3 | 102% | 101% | 1730% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 112% |
| 20250416 | 175 | 177 | 173 | 175 | 23,300 | 2 | 101% | 100% | 4% | ▲▲▲▲▲ | 97% | 0% | 0% | 96% | 113% |
| 20250417 | 175 | 175 | 170 | 170 | 13,600 | -5 | 97% | 97% | 58% | ▼ | 100% | 0% | 0% | 93% | 110% |
| 20250418 | 172 | 172 | 171 | 172 | 8,300 | 2 | 101% | 100% | 61% | ▲ | % | % | % | 94% | 111% |
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 | 12,000 | 293,100 | 0 | 97,400 | 12,000 | 195,700 |
| 2025-04-04 | 19,900 | 295,100 | 0 | 125,400 | 19,900 | 169,700 |
| 2025-03-28 | 34,600 | 290,600 | 0 | 118,600 | 34,600 | 172,000 |
| 2025-03-21 | 22,400 | 271,100 | 0 | 115,100 | 22,400 | 156,000 |
| 2025-03-14 | 22,100 | 290,500 | 0 | 133,200 | 22,100 | 157,300 |
| 2025-03-07 | 22,400 | 274,100 | 0 | 120,700 | 22,400 | 153,400 |
| 2025-02-28 | 34,400 | 293,000 | 0 | 129,200 | 34,400 | 163,800 |
| 2025-02-21 | 42,400 | 282,900 | 0 | 129,700 | 42,400 | 153,200 |
| 2025-02-14 | 48,700 | 270,500 | 0 | 119,500 | 48,700 | 151,000 |
| 2025-02-07 | 60,400 | 277,500 | 0 | 120,100 | 60,400 | 157,400 |
| 2025-01-31 | 121,400 | 287,900 | 0 | 120,800 | 121,400 | 167,100 |
| 2025-01-24 | 7,800 | 250,100 | 0 | 105,700 | 7,800 | 144,400 |
| 2025-01-17 | 7,800 | 241,500 | 0 | 105,500 | 7,800 | 136,000 |
| 2025-01-10 | 8,200 | 241,100 | 0 | 107,600 | 8,200 | 133,500 |
| 2024-12-27 | 12,500 | 258,200 | 0 | 102,200 | 12,500 | 156,000 |
| 2024-12-20 | 8,500 | 266,400 | 0 | 104,600 | 8,500 | 161,800 |
| 2024-12-13 | 12,400 | 240,800 | 0 | 95,800 | 12,400 | 145,000 |
| 2024-12-06 | 7,500 | 231,100 | 0 | 88,700 | 7,500 | 142,400 |
| 2024-11-29 | 8,400 | 235,000 | 0 | 87,500 | 8,400 | 147,500 |
| 2024-11-22 | 9,000 | 218,700 | 0 | 88,000 | 9,000 | 130,700 |
| 2024-11-15 | 9,000 | 220,700 | 0 | 87,100 | 9,000 | 133,600 |
| 2024-11-08 | 10,300 | 219,100 | 0 | 87,100 | 10,300 | 132,000 |
| 2024-11-01 | 11,000 | 217,100 | 0 | 84,200 | 11,000 | 132,900 |
| 2024-10-25 | 11,300 | 202,800 | 0 | 81,100 | 11,300 | 121,700 |
| 2024-10-18 | 10,900 | 197,900 | 0 | 78,600 | 10,900 | 119,300 |
| 2024-10-11 | 10,700 | 190,200 | 0 | 79,100 | 10,700 | 111,100 |
| 2024-10-04 | 11,600 | 191,000 | 0 | 78,300 | 11,600 | 112,700 |
| 2024-09-27 | 12,100 | 190,700 | 0 | 77,400 | 12,100 | 113,300 |
| 2024-09-20 | 10,800 | 189,100 | 0 | 73,700 | 10,800 | 115,400 |
| 2024-09-13 | 11,000 | 187,600 | 0 | 71,400 | 11,000 | 116,200 |
| 2024-09-06 | 9,300 | 183,300 | 0 | 71,600 | 9,300 | 111,700 |
| 2024-08-30 | 8,600 | 176,700 | 0 | 72,500 | 8,600 | 104,200 |
| 2024-08-23 | 9,700 | 172,600 | 0 | 67,400 | 9,700 | 105,200 |
| 2024-08-16 | 12,400 | 152,800 | 0 | 49,400 | 12,400 | 103,400 |
| 2024-08-09 | 12,000 | 138,500 | 0 | 46,000 | 12,000 | 92,500 |
| 2024-08-02 | 34,500 | 152,000 | 0 | 49,700 | 34,500 | 102,300 |
| 2024-07-26 | 213,000 | 191,000 | 0 | 47,400 | 213,000 | 143,600 |
| 2024-07-19 | 88,700 | 217,800 | 0 | 84,100 | 88,700 | 133,700 |
| 2024-07-12 | 45,500 | 244,600 | 0 | 100,600 | 45,500 | 144,000 |
| 2024-07-05 | 27,500 | 273,400 | 0 | 110,900 | 27,500 | 162,500 |
| 2024-06-28 | 11,700 | 304,400 | 0 | 127,500 | 11,700 | 176,900 |
| 2024-06-21 | 7,800 | 272,600 | 0 | 120,400 | 7,800 | 152,200 |
| 2024-06-14 | 7,600 | 241,100 | 0 | 110,100 | 7,600 | 131,000 |
| 2024-06-07 | 5,300 | 255,600 | 0 | 109,800 | 5,300 | 145,800 |
| 2024-05-31 | 4,700 | 268,100 | 0 | 107,600 | 4,700 | 160,500 |
| 2024-05-24 | 4,800 | 272,100 | 0 | 107,600 | 4,800 | 164,500 |
| 2024-05-17 | 5,400 | 293,600 | 0 | 124,700 | 5,400 | 168,900 |
| 2024-05-10 | 5,300 | 300,000 | 0 | 123,800 | 5,300 | 176,200 |
| 2024-05-02 | 5,000 | 303,200 | 0 | 122,300 | 5,000 | 180,900 |
| 2024-04-26 | 5,000 | 298,100 | 0 | 122,300 | 5,000 | 175,800 |
| 2024-04-19 | 7,800 | 301,700 | 0 | 126,300 | 7,800 | 175,400 |
| 2024-04-12 | 6,200 | 302,500 | 0 | 122,500 | 6,200 | 180,000 |
| 2024-04-05 | 6,300 | 290,900 | 0 | 118,800 | 6,300 | 172,100 |
| 2024-03-29 | 5,700 | 303,300 | 0 | 119,700 | 5,700 | 183,600 |
| 2024-03-22 | 6,300 | 287,600 | 0 | 119,500 | 6,300 | 168,100 |
| 2024-03-15 | 6,500 | 287,400 | 0 | 115,900 | 6,500 | 171,500 |
| 2024-03-08 | 8,000 | 287,600 | 0 | 117,600 | 8,000 | 170,000 |
| 2024-03-01 | 7,900 | 285,600 | 0 | 116,300 | 7,900 | 169,300 |
| 2024-02-22 | 7,900 | 279,000 | 0 | 112,500 | 7,900 | 166,500 |
| 2024-02-16 | 8,500 | 262,100 | 0 | 105,000 | 8,500 | 157,100 |
| 2024-02-09 | 8,300 | 248,400 | 0 | 94,200 | 8,300 | 154,200 |
| 2024-02-02 | 7,800 | 240,900 | 0 | 89,700 | 7,800 | 151,200 |
| 2024-01-26 | 8,000 | 225,000 | 0 | 73,100 | 8,000 | 151,900 |
| 2024-01-19 | 5,900 | 224,400 | 0 | 72,300 | 5,900 | 152,100 |
| 2024-01-12 | 8,000 | 199,600 | 0 | 42,700 | 8,000 | 156,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:04 | クロスフォー | 2025年７月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241213 | 15:04 | クロスフォー | 2025年７月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241017 | 15:04 | クロスフォー | 役員報酬の減額に関するお知らせ |
| 20240918 | 15:04 | クロスフォー | 海外子会社設立（タイ）に関するお知らせ |
| 20240918 | 15:04 | クロスフォー | 海外子会社設立（インド）に関するお知らせ |
| 20240913 | 16:04 | クロスフォー | 2024年7月期 通期連結業績予想と実績値の差異に関するお知らせ |
| 20240913 | 16:04 | クロスフォー | 2024年7月期 決算短信〔日本基準〕(連結) |
| 20240913 | 16:04 | クロスフォー | 第5回新株予約権の放棄に伴う特別利益の計上に関するお知らせ |
| 20240913 | 16:04 | クロスフォー | 中期経営計画の取り下げに関するお知らせ |
| 20240614 | 15:04 | クロスフォー | 2024年７月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240614 | 15:04 | クロスフォー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240614 | 15:04 | クロスフォー | 株主優待制度の拡充に関するお知らせ |
| 20240315 | 15:04 | クロスフォー | 2024年７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 |
|---|---|---|---|
| 7810 | 1 | クロスフォー - ジュエリー、ネックレス、ピアス、ブレスレットの製造販売 | 2025-04-19 17:22:49 |
| 7810 | 2 | IRニュース｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:10 |
| 7810 | 2 | IRニュース｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:09 |
| 7810 | 2 | 免責事項｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:06 |
| 7810 | 2 | ディスクロージャーポリシー｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:05 |
| 7810 | 2 | 電子公告｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:04 |
| 7810 | 2 | FAQ｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:03 |
| 7810 | 2 | IRカレンダー｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:02 |
| 7810 | 2 | 株主優待｜株式情報｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:22:00 |
| 7810 | 2 | 株主メモ｜株式情報｜IR情報｜アクセサリー｜ジュエリー｜クロスフォー | 2024-06-18 20:21:59 |