| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 173 | 175 | 172 | 172 | 5,300 | -1 | 99% | 99% | 54% | ▼ | 100% | 99% | 96% | 94% | 100% |
| 20241003 | 172 | 173 | 172 | 172 | 20,500 | 0 | 100% | 100% | 387% | -- | 100% | 99% | 95% | 94% | 100% |
| 20241004 | 172 | 173 | 172 | 172 | 15,300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 95% | 94% | 100% |
| 20241007 | 171 | 173 | 171 | 171 | 15,600 | -1 | 99% | 100% | 102% | ▼ | 100% | 100% | 95% | 94% | 100% |
| 20241008 | 171 | 172 | 171 | 171 | 11,200 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 95% | 94% | 100% |
| 20241009 | 171 | 172 | 171 | 171 | 6,500 | 0 | 100% | 100% | 58% | -- | 100% | 98% | 95% | 94% | 100% |
| 20241010 | 171 | 172 | 171 | 171 | 6,600 | 0 | 100% | 100% | 102% | -- | 99% | 96% | 95% | 94% | 100% |
| 20241011 | 172 | 172 | 171 | 171 | 6,100 | 0 | 100% | 99% | 92% | -- | 101% | 97% | 96% | 94% | 100% |
| 20241015 | 170 | 171 | 170 | 171 | 8,500 | 0 | 100% | 101% | 139% | -- | 99% | 96% | 96% | 94% | 100% |
| 20241016 | 170 | 170 | 168 | 168 | 23,700 | -3 | 98% | 99% | 279% | ▼ | 96% | 96% | 96% | 94% | 100% |
| 20241017 | 168 | 169 | 162 | 162 | 81,500 | -6 | 96% | 96% | 344% | ▼▼ | 100% | 98% | 98% | 91% | 100% |
| 20241018 | 165 | 166 | 163 | 165 | 21,600 | 3 | 102% | 100% | 27% | ▲ | 100% | 98% | 99% | 93% | 102% |
| 20241021 | 163 | 165 | 162 | 163 | 27,700 | -2 | 99% | 100% | 128% | ▼ | 100% | 100% | 100% | 92% | 101% |
| 20241022 | 162 | 164 | 162 | 162 | 7,000 | -1 | 99% | 100% | 25% | ▼▼ | 100% | 101% | 100% | 92% | 100% |
| 20241023 | 162 | 163 | 161 | 162 | 21,500 | 0 | 100% | 100% | 307% | -- | 99% | 101% | 101% | 92% | 100% |
| 20241024 | 161 | 162 | 160 | 160 | 8,100 | -2 | 99% | 99% | 38% | ▼ | 99% | 101% | 100% | 92% | 100% |
| 20241025 | 162 | 162 | 160 | 160 | 11,800 | 0 | 100% | 99% | 146% | -- | 101% | 101% | 101% | 92% | 100% |
| 20241028 | 160 | 165 | 160 | 162 | 36,400 | 2 | 101% | 101% | 308% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20241029 | 161 | 163 | 161 | 163 | 11,200 | 1 | 101% | 101% | 31% | ▲▲ | 101% | 100% | 100% | 94% | 102% |
| 20241030 | 162 | 163 | 158 | 163 | 40,100 | 0 | 100% | 101% | 358% | -- | 99% | 99% | 99% | 95% | 102% |
| 20241031 | 163 | 163 | 159 | 161 | 10,400 | -2 | 99% | 99% | 26% | ▼ | 101% | 101% | 101% | 94% | 101% |
| 20241101 | 160 | 161 | 159 | 161 | 10,000 | 0 | 100% | 101% | 96% | -- | 100% | 101% | 101% | 94% | 101% |
| 20241105 | 161 | 162 | 160 | 161 | 20,700 | 0 | 100% | 100% | 207% | -- | 101% | 101% | 101% | 94% | 101% |
| 20241106 | 161 | 163 | 161 | 162 | 9,400 | 1 | 101% | 101% | 45% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20241107 | 163 | 163 | 161 | 162 | 8,300 | 0 | 100% | 99% | 88% | -- | 99% | 98% | 99% | 95% | 101% |
| 20241108 | 163 | 163 | 161 | 162 | 6,400 | 0 | 100% | 99% | 77% | -- | 100% | 99% | 100% | 95% | 101% |
| 20241111 | 162 | 162 | 161 | 162 | 5,500 | 0 | 100% | 100% | 86% | -- | 101% | 101% | 101% | 95% | 101% |
| 20241112 | 160 | 162 | 160 | 162 | 7,800 | 0 | 100% | 101% | 142% | -- | 99% | 99% | 100% | 95% | 101% |
| 20241113 | 162 | 162 | 160 | 160 | 7,600 | -2 | 99% | 99% | 97% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20241114 | 161 | 162 | 160 | 160 | 13,500 | 0 | 100% | 99% | 178% | -- | 99% | 100% | 99% | 97% | 100% |
| 20241115 | 161 | 162 | 160 | 160 | 15,000 | 0 | 100% | 99% | 111% | -- | 101% | 101% | 100% | 97% | 100% |
| 20241118 | 160 | 161 | 159 | 161 | 11,000 | 1 | 101% | 101% | 73% | ▲ | 101% | 100% | 100% | 99% | 101% |
| 20241119 | 160 | 161 | 160 | 161 | 11,300 | 0 | 100% | 101% | 103% | -- | 100% | 101% | 99% | 99% | 101% |
| 20241120 | 160 | 161 | 160 | 160 | 5,000 | -1 | 99% | 100% | 44% | ▼ | 101% | 101% | 99% | 98% | 100% |
| 20241121 | 160 | 161 | 160 | 161 | 14,900 | 1 | 101% | 101% | 298% | ▲ | 99% | 101% | 99% | 99% | 101% |
| 20241122 | 161 | 162 | 159 | 159 | 10,100 | -2 | 99% | 99% | 68% | ▼ | 101% | 101% | 99% | 98% | 100% |
| 20241125 | 159 | 160 | 159 | 160 | 15,700 | 1 | 101% | 101% | 155% | ▲ | 101% | 100% | 98% | 98% | 101% |
| 20241126 | 160 | 162 | 160 | 161 | 20,200 | 1 | 101% | 101% | 129% | ▲▲ | 101% | 99% | 98% | 99% | 101% |
| 20241127 | 161 | 162 | 160 | 162 | 17,900 | 1 | 101% | 101% | 89% | ▲▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241128 | 160 | 161 | 160 | 160 | 6,200 | -2 | 99% | 100% | 35% | ▼ | 100% | 99% | 98% | 99% | 101% |
| 20241129 | 160 | 160 | 159 | 160 | 8,100 | 0 | 100% | 100% | 131% | -- | 100% | 99% | 95% | 99% | 101% |
| 20241202 | 160 | 161 | 159 | 160 | 26,600 | 0 | 100% | 100% | 328% | -- | 100% | 99% | 95% | 99% | 101% |
| 20241203 | 160 | 160 | 159 | 160 | 5,900 | 0 | 100% | 100% | 22% | -- | 99% | 98% | 95% | 99% | 101% |
| 20241204 | 160 | 160 | 158 | 158 | 16,600 | -2 | 99% | 99% | 281% | ▼ | 100% | 99% | 96% | 98% | 100% |
| 20241205 | 158 | 159 | 158 | 158 | 5,900 | 0 | 100% | 100% | 36% | -- | 101% | 99% | 95% | 98% | 100% |
| 20241206 | 158 | 159 | 157 | 159 | 20,700 | 1 | 101% | 101% | 351% | ▲ | 99% | 99% | 94% | 98% | 101% |
| 20241209 | 159 | 159 | 157 | 157 | 38,800 | -2 | 99% | 99% | 187% | ▼ | 99% | 101% | 95% | 97% | 100% |
| 20241210 | 156 | 157 | 155 | 155 | 18,800 | -2 | 99% | 99% | 48% | ▼▼ | 101% | 98% | 95% | 96% | 100% |
| 20241211 | 155 | 156 | 155 | 156 | 22,500 | 1 | 101% | 101% | 120% | ▲ | 99% | 97% | 94% | 96% | 101% |
| 20241212 | 157 | 157 | 155 | 155 | 19,100 | -1 | 99% | 99% | 85% | ▼ | 101% | 97% | 95% | 96% | 100% |
| 20241213 | 156 | 160 | 155 | 157 | 46,000 | 2 | 101% | 101% | 241% | ▲ | 98% | 97% | 95% | 97% | 101% |
| 20241216 | 155 | 156 | 150 | 152 | 60,000 | -5 | 97% | 98% | 130% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241217 | 151 | 151 | 149 | 150 | 32,900 | -2 | 99% | 99% | 55% | ▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241218 | 152 | 152 | 150 | 152 | 28,200 | 2 | 101% | 100% | 86% | ▲ | 101% | 98% | 0% | 94% | 101% |
| 20241219 | 150 | 151 | 149 | 151 | 24,800 | -1 | 99% | 101% | 88% | ▼ | 100% | 95% | 0% | 93% | 101% |
| 20241220 | 150 | 152 | 150 | 150 | 38,100 | -1 | 99% | 100% | 154% | ▼▼ | 99% | 96% | 0% | 93% | 100% |
| 20241223 | 151 | 151 | 149 | 150 | 42,000 | 0 | 100% | 99% | 110% | -- | 99% | 99% | 0% | 93% | 100% |
| 20241224 | 149 | 149 | 146 | 147 | 48,500 | -3 | 98% | 99% | 115% | ▼ | 97% | 101% | 0% | 91% | 100% |
| 20241225 | 147 | 148 | 139 | 143 | 98,100 | -4 | 97% | 97% | 202% | ▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241226 | 143 | 143 | 140 | 141 | 59,700 | -2 | 99% | 99% | 61% | ▼▼▼ | 104% | 0% | 0% | 88% | 100% |
| 20241227 | 140 | 145 | 140 | 145 | 48,600 | 4 | 103% | 104% | 81% | ▲ | 102% | 0% | 0% | 91% | 103% |
| 20241230 | 145 | 148 | 145 | 148 | 26,600 | 3 | 102% | 102% | 55% | ▲▲ | % | % | % | 93% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 |
|---|---|---|---|
| 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 | 2024-12-30 23:24:12 |
| 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 |