| 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 | 1,526 | 1,546 | 1,526 | 1,545 | 500 | 1 | 100% | 101% | 71% | ▲ | 101% | 99% | 118% | 99% | 101% |
| 20250121 | 1,538 | 1,556 | 1,538 | 1,556 | 300 | 11 | 101% | 101% | 60% | ▲▲ | 99% | 98% | 117% | 100% | 102% |
| 20250122 | 1,554 | 1,554 | 1,539 | 1,546 | 1,000 | -10 | 99% | 99% | 333% | ▼ | 99% | 99% | 117% | 99% | 101% |
| 20250123 | 1,546 | 1,546 | 1,538 | 1,538 | 1,300 | -8 | 99% | 99% | 130% | ▼▼ | 99% | 99% | 118% | 99% | 101% |
| 20250124 | 1,538 | 1,538 | 1,521 | 1,522 | 2,000 | -16 | 99% | 99% | 154% | ▼▼▼ | 100% | 100% | 119% | 98% | 100% |
| 20250127 | 1,530 | 1,540 | 1,522 | 1,523 | 3,300 | 1 | 100% | 100% | 165% | ▲ | 100% | 100% | 119% | 98% | 100% |
| 20250128 | 1,529 | 1,529 | 1,512 | 1,524 | 700 | 1 | 100% | 100% | 21% | ▲▲ | 100% | 100% | 119% | 98% | 100% |
| 20250129 | 1,521 | 1,528 | 1,521 | 1,528 | 200 | 4 | 100% | 100% | 29% | ▲▲▲ | 100% | 101% | 119% | 98% | 100% |
| 20250130 | 1,528 | 1,528 | 1,516 | 1,525 | 1,900 | -3 | 100% | 100% | 950% | ▼ | 100% | 103% | 121% | 98% | 100% |
| 20250131 | 1,509 | 1,535 | 1,505 | 1,510 | 52,900 | -15 | 99% | 100% | 2784% | ▼▼ | 100% | 102% | 121% | 97% | 100% |
| 20250203 | 1,515 | 1,574 | 1,515 | 1,522 | 5,900 | 12 | 101% | 100% | 11% | ▲ | 100% | 101% | 120% | 98% | 101% |
| 20250204 | 1,524 | 1,541 | 1,521 | 1,521 | 1,700 | -1 | 100% | 100% | 29% | ▼ | 99% | 99% | 117% | 98% | 101% |
| 20250205 | 1,559 | 1,559 | 1,525 | 1,545 | 500 | 24 | 102% | 99% | 29% | ▲ | 99% | 101% | 117% | 99% | 102% |
| 20250206 | 1,558 | 1,558 | 1,532 | 1,549 | 700 | 4 | 100% | 99% | 140% | ▲▲ | 99% | 102% | 118% | 100% | 103% |
| 20250207 | 1,549 | 1,549 | 1,535 | 1,540 | 900 | -9 | 99% | 99% | 129% | ▼ | 99% | 118% | 119% | 99% | 102% |
| 20250210 | 1,538 | 1,538 | 1,525 | 1,525 | 500 | -15 | 99% | 99% | 56% | ▼▼ | 102% | 119% | 120% | 98% | 101% |
| 20250212 | 1,525 | 1,549 | 1,525 | 1,549 | 1,800 | 24 | 102% | 102% | 360% | ▲ | 101% | 117% | 118% | 100% | 103% |
| 20250213 | 1,552 | 1,575 | 1,545 | 1,574 | 5,900 | 25 | 102% | 101% | 328% | ▲▲ | 100% | 114% | 117% | 100% | 104% |
| 20250214 | 1,569 | 1,596 | 1,559 | 1,575 | 5,200 | 1 | 100% | 100% | 88% | ▲▲▲ | 98% | 97% | 99% | 100% | 104% |
| 20250217 | 1,855 | 1,860 | 1,767 | 1,809 | 56,800 | 234 | 115% | 98% | 1092% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 120% |
| 20250218 | 1,808 | 1,824 | 1,805 | 1,815 | 9,300 | 6 | 100% | 100% | 16% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 120% |
| 20250219 | 1,815 | 1,815 | 1,788 | 1,795 | 12,300 | -20 | 99% | 99% | 132% | ▼ | 100% | 100% | 103% | 99% | 119% |
| 20250220 | 1,796 | 1,796 | 1,781 | 1,792 | 5,100 | -3 | 100% | 100% | 41% | ▼▼ | 101% | 103% | 106% | 99% | 119% |
| 20250225 | 1,780 | 1,789 | 1,780 | 1,789 | 1,900 | -3 | 100% | 101% | 37% | ▼▼▼ | 100% | 102% | 105% | 99% | 118% |
| 20250226 | 1,789 | 1,791 | 1,772 | 1,785 | 1,500 | -4 | 100% | 100% | 79% | ▼▼▼▼ | 101% | 101% | 105% | 98% | 118% |
| 20250227 | 1,785 | 1,794 | 1,785 | 1,794 | 1,700 | 9 | 101% | 101% | 113% | ▲ | 100% | 102% | 105% | 99% | 119% |
| 20250228 | 1,790 | 1,790 | 1,760 | 1,784 | 4,500 | -10 | 99% | 100% | 265% | ▼ | 102% | 102% | 105% | 98% | 118% |
| 20250303 | 1,789 | 1,835 | 1,775 | 1,830 | 12,000 | 46 | 103% | 102% | 267% | ▲ | 99% | 99% | 103% | 100% | 121% |
| 20250304 | 1,830 | 1,830 | 1,790 | 1,811 | 4,400 | -19 | 99% | 99% | 37% | ▼ | 99% | 100% | 104% | 99% | 120% |
| 20250305 | 1,811 | 1,811 | 1,792 | 1,792 | 700 | -19 | 99% | 99% | 16% | ▼▼ | 102% | 100% | 105% | 98% | 118% |
| 20250306 | 1,793 | 1,832 | 1,793 | 1,826 | 2,200 | 34 | 102% | 102% | 314% | ▲ | 100% | 98% | 103% | 100% | 120% |
| 20250307 | 1,823 | 1,823 | 1,803 | 1,815 | 1,600 | -11 | 99% | 100% | 73% | ▼ | 99% | 100% | 103% | 99% | 119% |
| 20250310 | 1,816 | 1,816 | 1,802 | 1,803 | 900 | -12 | 99% | 99% | 56% | ▼▼ | 99% | 102% | 104% | 99% | 118% |
| 20250311 | 1,798 | 1,798 | 1,771 | 1,775 | 1,600 | -28 | 98% | 99% | 178% | ▼▼▼ | 100% | 102% | 104% | 97% | 116% |
| 20250312 | 1,790 | 1,792 | 1,790 | 1,792 | 400 | 17 | 101% | 100% | 25% | ▲ | 95% | 103% | 102% | 98% | 118% |
| 20250313 | 1,795 | 1,809 | 1,714 | 1,714 | 2,800 | -78 | 96% | 95% | 700% | ▼ | 104% | 105% | 102% | 94% | 111% |
| 20250314 | 1,762 | 1,824 | 1,762 | 1,824 | 8,200 | 110 | 106% | 104% | 293% | ▲ | 100% | 103% | 99% | 100% | 116% |
| 20250317 | 1,825 | 1,836 | 1,817 | 1,828 | 4,200 | 4 | 100% | 100% | 51% | ▲▲ | 100% | 103% | 98% | 100% | 116% |
| 20250318 | 1,833 | 1,833 | 1,813 | 1,830 | 4,600 | 2 | 100% | 100% | 110% | ▲▲▲ | 101% | 103% | 97% | 100% | 107% |
| 20250319 | 1,824 | 1,845 | 1,823 | 1,845 | 1,200 | 15 | 101% | 101% | 26% | ▲▲▲▲ | 99% | 102% | 92% | 100% | 108% |
| 20250321 | 1,844 | 1,850 | 1,827 | 1,827 | 3,200 | -18 | 99% | 99% | 267% | ▼ | 102% | 100% | 92% | 99% | 107% |
| 20250324 | 1,848 | 1,882 | 1,848 | 1,882 | 8,800 | 55 | 103% | 102% | 275% | ▲ | 100% | 97% | 90% | 100% | 110% |
| 20250325 | 1,883 | 1,883 | 1,872 | 1,879 | 900 | -3 | 100% | 100% | 10% | ▼ | 99% | 96% | 90% | 100% | 110% |
| 20250326 | 1,885 | 1,890 | 1,873 | 1,874 | 3,800 | -5 | 100% | 99% | 422% | ▼▼ | 99% | 96% | 90% | 100% | 109% |
| 20250327 | 1,883 | 1,883 | 1,847 | 1,856 | 7,200 | -18 | 99% | 99% | 189% | ▼▼▼ | 99% | 98% | 93% | 99% | 108% |
| 20250328 | 1,838 | 1,838 | 1,810 | 1,822 | 900 | -34 | 98% | 99% | 13% | ▼▼▼▼ | 99% | 98% | 94% | 97% | 106% |
| 20250331 | 1,816 | 1,816 | 1,796 | 1,800 | 2,900 | -22 | 99% | 99% | 322% | ▼▼▼▼▼ | 98% | 91% | 92% | 96% | 105% |
| 20250401 | 1,840 | 1,840 | 1,802 | 1,802 | 500 | 2 | 100% | 98% | 17% | ▲ | 100% | 86% | 94% | 96% | 105% |
| 20250402 | 1,803 | 1,818 | 1,802 | 1,803 | 2,100 | 1 | 100% | 100% | 420% | ▲▲ | 102% | 93% | 98% | 96% | 105% |
| 20250403 | 1,736 | 1,775 | 1,734 | 1,775 | 4,900 | -28 | 98% | 102% | 233% | ▼ | 98% | 95% | 0% | 94% | 104% |
| 20250404 | 1,701 | 1,704 | 1,610 | 1,666 | 12,300 | -109 | 94% | 98% | 251% | ▼▼ | 102% | 109% | 0% | 89% | 100% |
| 20250408 | 1,529 | 1,615 | 1,529 | 1,555 | 5,000 | -111 | 93% | 102% | 41% | ▼▼▼ | 98% | 109% | 0% | 83% | 100% |
| 20250409 | 1,555 | 1,620 | 1,527 | 1,527 | 5,700 | -28 | 98% | 98% | 114% | ▼▼▼▼ | 99% | 103% | 0% | 81% | 100% |
| 20250410 | 1,647 | 1,647 | 1,623 | 1,623 | 2,300 | 96 | 106% | 99% | 40% | ▲ | 103% | 109% | 0% | 86% | 106% |
| 20250411 | 1,552 | 1,644 | 1,552 | 1,603 | 6,300 | -20 | 99% | 103% | 274% | ▼ | 104% | 106% | 0% | 85% | 105% |
| 20250414 | 1,606 | 1,664 | 1,606 | 1,664 | 2,600 | 61 | 104% | 104% | 41% | ▲ | 100% | 101% | 0% | 88% | 109% |
| 20250415 | 1,683 | 1,700 | 1,680 | 1,689 | 1,900 | 25 | 102% | 100% | 73% | ▲▲ | 98% | 0% | 0% | 90% | 111% |
| 20250416 | 1,700 | 1,700 | 1,670 | 1,670 | 1,000 | -19 | 99% | 98% | 53% | ▼ | 101% | 0% | 0% | 89% | 109% |
| 20250417 | 1,668 | 1,689 | 1,668 | 1,689 | 300 | 19 | 101% | 101% | 30% | ▲ | 100% | 0% | 0% | 90% | 111% |
| 20250418 | 1,700 | 1,712 | 1,632 | 1,701 | 2,900 | 12 | 101% | 100% | 967% | ▲▲ | % | % | % | 90% | 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 | 300 | 34,100 | 0 | 21,000 | 300 | 13,100 |
| 2025-04-04 | 100 | 38,200 | 0 | 23,000 | 100 | 15,200 |
| 2025-03-28 | 500 | 92,900 | 0 | 77,600 | 500 | 15,300 |
| 2025-03-21 | 700 | 93,400 | 0 | 78,400 | 700 | 15,000 |
| 2025-03-14 | 800 | 87,300 | 0 | 72,900 | 800 | 14,400 |
| 2025-03-07 | 1,100 | 88,100 | 0 | 73,300 | 1,100 | 14,800 |
| 2025-02-28 | 1,200 | 92,100 | 0 | 75,700 | 1,200 | 16,400 |
| 2025-02-21 | 900 | 99,100 | 0 | 81,800 | 900 | 17,300 |
| 2025-02-14 | 700 | 96,000 | 0 | 80,900 | 700 | 15,100 |
| 2025-02-07 | 300 | 93,600 | 0 | 75,900 | 300 | 17,700 |
| 2025-01-31 | 600 | 90,600 | 0 | 74,500 | 600 | 16,100 |
| 2025-01-24 | 100 | 41,400 | 0 | 25,700 | 100 | 15,700 |
| 2025-01-17 | 100 | 40,200 | 0 | 25,700 | 100 | 14,500 |
| 2025-01-10 | 300 | 39,900 | 0 | 26,000 | 300 | 13,900 |
| 2024-12-27 | 800 | 43,400 | 0 | 25,800 | 800 | 17,600 |
| 2024-12-20 | 300 | 39,100 | 0 | 25,600 | 300 | 13,500 |
| 2024-12-13 | 500 | 40,500 | 0 | 26,000 | 500 | 14,500 |
| 2024-12-06 | 300 | 42,000 | 0 | 27,800 | 300 | 14,200 |
| 2024-11-29 | 300 | 91,400 | 0 | 28,100 | 300 | 63,300 |
| 2024-11-22 | 800 | 92,700 | 0 | 28,800 | 800 | 63,900 |
| 2024-11-15 | 100 | 94,800 | 0 | 28,900 | 100 | 65,900 |
| 2024-11-08 | 200 | 93,400 | 0 | 28,600 | 200 | 64,800 |
| 2024-11-01 | 600 | 93,500 | 0 | 27,800 | 600 | 65,700 |
| 2024-10-25 | 200 | 95,500 | 0 | 28,700 | 200 | 66,800 |
| 2024-10-18 | 200 | 98,700 | 0 | 31,700 | 200 | 67,000 |
| 2024-10-11 | 300 | 54,100 | 0 | 36,600 | 300 | 17,500 |
| 2024-10-04 | 300 | 55,000 | 0 | 38,700 | 300 | 16,300 |
| 2024-09-27 | 200 | 65,500 | 0 | 44,600 | 200 | 20,900 |
| 2024-09-20 | 200 | 79,200 | 0 | 46,800 | 200 | 32,400 |
| 2024-09-13 | 800 | 79,200 | 0 | 45,000 | 800 | 34,200 |
| 2024-09-06 | 800 | 59,400 | 0 | 40,000 | 800 | 19,400 |
| 2024-08-30 | 1,400 | 55,000 | 0 | 39,000 | 1,400 | 16,000 |
| 2024-08-23 | 900 | 63,300 | 0 | 40,300 | 900 | 23,000 |
| 2024-08-16 | 500 | 48,200 | 0 | 29,200 | 500 | 19,000 |
| 2024-08-09 | 200 | 40,600 | 0 | 26,900 | 200 | 13,700 |
| 2024-08-02 | 400 | 43,500 | 0 | 27,200 | 400 | 16,300 |
| 2024-07-26 | 700 | 43,200 | 0 | 26,800 | 700 | 16,400 |
| 2024-07-19 | 900 | 37,700 | 0 | 24,800 | 900 | 12,900 |
| 2024-07-12 | 900 | 37,200 | 0 | 25,100 | 900 | 12,100 |
| 2024-07-05 | 800 | 37,000 | 0 | 25,300 | 800 | 11,700 |
| 2024-06-28 | 700 | 47,800 | 0 | 35,600 | 700 | 12,200 |
| 2024-06-21 | 400 | 49,400 | 0 | 38,800 | 400 | 10,600 |
| 2024-06-14 | 200 | 95,100 | 0 | 86,100 | 200 | 9,000 |
| 2024-06-07 | 0 | 96,200 | 0 | 85,900 | 0 | 10,300 |
| 2024-05-31 | 200 | 98,900 | 0 | 85,000 | 200 | 13,900 |
| 2024-05-24 | 300 | 104,500 | 0 | 90,900 | 300 | 13,600 |
| 2024-05-17 | 0 | 104,800 | 0 | 90,600 | 0 | 14,200 |
| 2024-05-10 | 200 | 102,200 | 0 | 89,900 | 200 | 12,300 |
| 2024-05-02 | 0 | 101,800 | 0 | 90,000 | 0 | 11,800 |
| 2024-04-26 | 0 | 101,900 | 0 | 90,000 | 0 | 11,900 |
| 2024-04-19 | 0 | 99,400 | 0 | 87,500 | 0 | 11,900 |
| 2024-04-12 | 0 | 100,100 | 0 | 87,600 | 0 | 12,500 |
| 2024-04-05 | 400 | 99,900 | 0 | 87,600 | 400 | 12,300 |
| 2024-03-29 | 300 | 98,300 | 0 | 87,100 | 300 | 11,200 |
| 2024-03-22 | 200 | 104,600 | 0 | 95,200 | 200 | 9,400 |
| 2024-03-15 | 0 | 104,100 | 0 | 94,300 | 0 | 9,800 |
| 2024-03-08 | 200 | 104,500 | 0 | 94,600 | 200 | 9,900 |
| 2024-03-01 | 200 | 103,400 | 0 | 94,700 | 200 | 8,700 |
| 2024-02-22 | 400 | 101,400 | 0 | 94,400 | 400 | 7,000 |
| 2024-02-16 | 100 | 96,200 | 0 | 85,800 | 100 | 10,400 |
| 2024-02-09 | 100 | 87,400 | 0 | 79,700 | 100 | 7,700 |
| 2024-02-02 | 200 | 87,500 | 0 | 79,700 | 200 | 7,800 |
| 2024-01-26 | 300 | 88,000 | 0 | 79,800 | 300 | 8,200 |
| 2024-01-19 | 100 | 81,100 | 0 | 73,100 | 100 | 8,000 |
| 2024-01-12 | 200 | 81,400 | 0 | 73,100 | 200 | 8,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:30 | クレステック | 自己株式取得状況に関するお知らせ |
| 20250304 | 15:30 | クレステック | 自己株式取得状況に関するお知らせ |
| 20250304 | 15:30 | クレステック | 主要株主の異動に関するお知らせ |
| 20250228 | 15:30 | クレステック | 固定資産の譲渡に伴う特別利益の計上に関するお知らせ |
| 20250214 | 15:31 | クレステック | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250214 | 15:31 | クレステック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250214 | 15:31 | クレステック | 剰余金の配当（中間配当）に関するお知らせ |
| 20241114 | 15:31 | クレステック | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:31 | クレステック | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240930 | 15:01 | クレステック | 連結子会社からの配当金受領に関するお知らせ |
| 20240830 | 17:01 | クレステック | 新中期経営計画策定のお知らせ |
| 20240822 | 17:01 | クレステック | 連結子会社からの配当金受領に関するお知らせ |
| 20240814 | 15:01 | クレステック | 販売費及び一般管理費、営業外収益、特別利益の計上、並びに個別業績の前期実績値との差異に関するお知らせ |
| 20240814 | 15:01 | クレステック | 剰余金の配当に関するお知らせ |
| 20240814 | 15:01 | クレステック | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:01 | クレステック | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240430 | 15:01 | クレステック | 代表取締役の異動及び執行役員制度の変更に関するお知らせ |
| 20240214 | 15:01 | クレステック | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:01 | クレステック | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7812 | 1 | 取扱説明書・マニュアルの制作を依頼するなら株式会社クレステック | 2025-04-19 17:22:52 |
| 7812 | 2 | IRお問い合わせ | 株式会社クレステック | 2024-06-14 14:41:51 |
| 7812 | 2 | 電子公告 | 株式会社クレステック | 2024-06-14 14:41:50 |
| 7812 | 2 | 免責事項 | 株式会社クレステック | 2024-06-14 14:41:49 |
| 7812 | 2 | よくあるご質問 | 株式会社クレステック | 2024-06-14 14:41:47 |
| 7812 | 2 | IR NEWS｜株式会社クレステック | 2024-06-14 14:41:46 |
| 7812 | 2 | ●ページタイトル●｜●カテゴリタイトル●｜●サイトタイトル● | 2024-06-14 14:41:45 |
| 7812 | 2 | 経営計画｜株式会社クレステック | 2024-06-14 14:41:44 |
| 7812 | 2 | 株式情報 | 株式会社クレステック | 2024-06-14 14:41:43 |
| 7812 | 2 | IRカレンダー | 株式会社クレステック | 2024-06-14 14:41:42 |