| 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 | 1,547 | 1,547 | 1,466 | 1,483 | 118,700 | -64 | 96% | 96% | 133% | ▼ | 103% | 105% | 115% | 79% | 103% |
| 20240925 | 1,483 | 1,551 | 1,468 | 1,532 | 72,700 | 49 | 103% | 103% | 61% | ▲ | 100% | 97% | 105% | 82% | 107% |
| 20240926 | 1,599 | 1,626 | 1,552 | 1,601 | 166,000 | 69 | 105% | 100% | 228% | ▲▲ | 102% | 103% | 104% | 87% | 111% |
| 20240927 | 1,602 | 1,650 | 1,576 | 1,642 | 92,100 | 41 | 103% | 102% | 55% | ▲▲▲ | 97% | 103% | 105% | 91% | 114% |
| 20240930 | 1,596 | 1,622 | 1,541 | 1,555 | 128,600 | -87 | 95% | 97% | 140% | ▼ | 99% | 109% | 124% | 86% | 108% |
| 20241001 | 1,568 | 1,583 | 1,530 | 1,557 | 76,600 | 2 | 100% | 99% | 60% | ▲ | 97% | 109% | 125% | 87% | 108% |
| 20241002 | 1,570 | 1,570 | 1,510 | 1,522 | 73,000 | -35 | 98% | 97% | 95% | ▼ | 106% | 110% | 129% | 90% | 106% |
| 20241003 | 1,548 | 1,657 | 1,545 | 1,645 | 113,800 | 123 | 108% | 106% | 156% | ▲ | 101% | 105% | 124% | 99% | 114% |
| 20241004 | 1,615 | 1,688 | 1,613 | 1,633 | 105,600 | -12 | 99% | 101% | 93% | ▼ | 101% | 96% | 118% | 98% | 114% |
| 20241007 | 1,694 | 1,721 | 1,666 | 1,709 | 128,200 | 76 | 105% | 101% | 121% | ▲ | 99% | 99% | 120% | 100% | 119% |
| 20241008 | 1,669 | 1,690 | 1,635 | 1,645 | 82,400 | -64 | 96% | 99% | 64% | ▼ | 102% | 99% | 120% | 96% | 114% |
| 20241009 | 1,668 | 1,727 | 1,664 | 1,700 | 88,200 | 55 | 103% | 102% | 107% | ▲ | 96% | 94% | 117% | 99% | 118% |
| 20241010 | 1,701 | 1,708 | 1,616 | 1,633 | 94,200 | -67 | 96% | 96% | 107% | ▼ | 101% | 99% | 124% | 96% | 114% |
| 20241011 | 1,613 | 1,630 | 1,589 | 1,622 | 62,200 | -11 | 99% | 101% | 66% | ▼▼ | 101% | 103% | 122% | 95% | 113% |
| 20241015 | 1,632 | 1,655 | 1,599 | 1,644 | 49,700 | 22 | 101% | 101% | 80% | ▲ | 98% | 103% | 124% | 96% | 114% |
| 20241016 | 1,617 | 1,626 | 1,581 | 1,591 | 75,400 | -53 | 97% | 98% | 152% | ▼ | 100% | 99% | 126% | 93% | 111% |
| 20241017 | 1,590 | 1,605 | 1,567 | 1,590 | 103,400 | -1 | 100% | 100% | 137% | ▼▼ | 98% | 96% | 125% | 93% | 111% |
| 20241018 | 1,590 | 1,623 | 1,551 | 1,552 | 120,700 | -38 | 98% | 98% | 117% | ▼▼▼ | 108% | 98% | 128% | 91% | 108% |
| 20241021 | 1,552 | 1,692 | 1,552 | 1,673 | 134,000 | 121 | 108% | 108% | 111% | ▲ | 96% | 94% | 121% | 98% | 113% |
| 20241022 | 1,643 | 1,643 | 1,575 | 1,581 | 131,100 | -92 | 95% | 96% | 98% | ▼ | 96% | 123% | 126% | 93% | 107% |
| 20241023 | 1,576 | 1,576 | 1,502 | 1,520 | 144,500 | -61 | 96% | 96% | 110% | ▼▼ | 102% | 133% | 126% | 89% | 100% |
| 20241024 | 1,480 | 1,533 | 1,480 | 1,515 | 102,100 | -5 | 100% | 102% | 71% | ▼▼▼ | 98% | 132% | 123% | 89% | 100% |
| 20241025 | 1,509 | 1,530 | 1,451 | 1,472 | 67,100 | -43 | 97% | 98% | 66% | ▼▼▼▼ | 105% | 136% | 125% | 86% | 100% |
| 20241028 | 1,470 | 1,562 | 1,469 | 1,545 | 164,800 | 73 | 105% | 105% | 246% | ▲ | 104% | 104% | 98% | 90% | 105% |
| 20241029 | 1,865 | 1,945 | 1,862 | 1,945 | 745,800 | 400 | 126% | 104% | 453% | ▲▲ | 101% | 102% | 92% | 100% | 132% |
| 20241030 | 1,955 | 2,061 | 1,925 | 1,967 | 589,700 | 22 | 101% | 101% | 79% | ▲▲▲ | 102% | 102% | 90% | 100% | 134% |
| 20241031 | 1,950 | 2,016 | 1,939 | 1,998 | 277,300 | 31 | 102% | 102% | 47% | ▲▲▲▲ | 97% | 100% | 87% | 100% | 136% |
| 20241101 | 1,990 | 1,990 | 1,902 | 1,940 | 320,100 | -58 | 97% | 97% | 115% | ▼ | 100% | 97% | 90% | 97% | 132% |
| 20241105 | 1,930 | 1,946 | 1,903 | 1,925 | 139,600 | -15 | 99% | 100% | 44% | ▼▼ | 102% | 95% | 89% | 96% | 131% |
| 20241106 | 1,944 | 2,000 | 1,905 | 1,988 | 202,700 | 63 | 103% | 102% | 145% | ▲ | 99% | 92% | 86% | 99% | 135% |
| 20241107 | 2,000 | 2,060 | 1,955 | 1,983 | 162,600 | -5 | 100% | 99% | 80% | ▼ | 95% | 93% | 88% | 99% | 135% |
| 20241108 | 1,964 | 1,964 | 1,769 | 1,867 | 359,700 | -116 | 94% | 95% | 221% | ▼▼ | 101% | 98% | 95% | 93% | 127% |
| 20241111 | 1,827 | 1,854 | 1,775 | 1,849 | 155,000 | -18 | 99% | 101% | 43% | ▼▼▼ | 100% | 97% | 96% | 93% | 126% |
| 20241112 | 1,809 | 1,835 | 1,792 | 1,811 | 108,200 | -38 | 98% | 100% | 70% | ▼▼▼▼ | 101% | 95% | 95% | 91% | 123% |
| 20241113 | 1,811 | 1,838 | 1,766 | 1,832 | 104,300 | 21 | 101% | 101% | 96% | ▲ | 100% | 96% | 96% | 92% | 124% |
| 20241114 | 1,792 | 1,824 | 1,780 | 1,789 | 146,500 | -43 | 98% | 100% | 140% | ▼ | 100% | 99% | 99% | 90% | 122% |
| 20241115 | 1,749 | 1,778 | 1,706 | 1,754 | 152,700 | -35 | 98% | 100% | 104% | ▼▼ | 99% | 100% | 100% | 88% | 119% |
| 20241118 | 1,721 | 1,730 | 1,675 | 1,706 | 97,400 | -48 | 97% | 99% | 64% | ▼▼▼ | 103% | 101% | 102% | 85% | 116% |
| 20241119 | 1,680 | 1,745 | 1,668 | 1,724 | 101,200 | 18 | 101% | 103% | 104% | ▲ | 96% | 97% | 98% | 86% | 117% |
| 20241120 | 1,751 | 1,759 | 1,667 | 1,674 | 98,900 | -50 | 97% | 96% | 98% | ▼ | 103% | 100% | 102% | 84% | 114% |
| 20241121 | 1,680 | 1,736 | 1,670 | 1,728 | 94,600 | 54 | 103% | 103% | 96% | ▲ | 98% | 96% | 99% | 86% | 117% |
| 20241122 | 1,728 | 1,742 | 1,685 | 1,688 | 85,500 | -40 | 98% | 98% | 90% | ▼ | 98% | 96% | 99% | 84% | 115% |
| 20241125 | 1,728 | 1,728 | 1,691 | 1,691 | 60,200 | 3 | 100% | 98% | 70% | ▲ | 98% | 101% | 99% | 85% | 109% |
| 20241126 | 1,715 | 1,715 | 1,657 | 1,676 | 81,300 | -15 | 99% | 98% | 135% | ▼ | 100% | 105% | 103% | 84% | 100% |
| 20241127 | 1,650 | 1,667 | 1,609 | 1,652 | 88,000 | -24 | 99% | 100% | 108% | ▼▼ | 100% | 104% | 103% | 83% | 100% |
| 20241128 | 1,650 | 1,698 | 1,646 | 1,650 | 119,000 | -2 | 100% | 100% | 135% | ▼▼▼ | 102% | 105% | 104% | 83% | 100% |
| 20241129 | 1,636 | 1,685 | 1,630 | 1,667 | 75,500 | 17 | 101% | 102% | 63% | ▲ | 103% | 102% | 101% | 84% | 101% |
| 20241202 | 1,681 | 1,756 | 1,670 | 1,729 | 85,400 | 62 | 104% | 103% | 113% | ▲▲ | 98% | 97% | 97% | 87% | 105% |
| 20241203 | 1,756 | 1,768 | 1,702 | 1,721 | 91,900 | -8 | 100% | 98% | 108% | ▼ | 101% | 100% | 98% | 87% | 104% |
| 20241204 | 1,699 | 1,717 | 1,657 | 1,717 | 123,100 | -4 | 100% | 101% | 134% | ▼▼ | 101% | 98% | 98% | 87% | 104% |
| 20241205 | 1,696 | 1,723 | 1,694 | 1,713 | 56,800 | -4 | 100% | 101% | 46% | ▼▼▼ | 97% | 98% | 93% | 92% | 104% |
| 20241206 | 1,714 | 1,714 | 1,667 | 1,667 | 51,500 | -46 | 97% | 97% | 91% | ▼▼▼▼ | 102% | 100% | 0% | 90% | 101% |
| 20241209 | 1,670 | 1,720 | 1,641 | 1,704 | 141,000 | 37 | 102% | 102% | 274% | ▲ | 97% | 97% | 0% | 93% | 103% |
| 20241210 | 1,710 | 1,738 | 1,665 | 1,666 | 47,400 | -38 | 98% | 97% | 34% | ▼ | 101% | 102% | 0% | 91% | 101% |
| 20241211 | 1,655 | 1,673 | 1,630 | 1,667 | 110,700 | 1 | 100% | 101% | 234% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20241212 | 1,671 | 1,701 | 1,658 | 1,676 | 95,600 | 9 | 101% | 100% | 86% | ▲▲ | 100% | 101% | 0% | 96% | 102% |
| 20241213 | 1,659 | 1,680 | 1,640 | 1,662 | 77,400 | -14 | 99% | 100% | 81% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241216 | 1,656 | 1,660 | 1,627 | 1,645 | 101,400 | -17 | 99% | 99% | 131% | ▼▼ | 103% | 96% | 0% | 95% | 100% |
| 20241217 | 1,651 | 1,721 | 1,650 | 1,695 | 124,800 | 50 | 103% | 103% | 123% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 1,665 | 1,710 | 1,634 | 1,673 | 82,300 | -22 | 99% | 100% | 66% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,643 | 1,693 | 1,643 | 1,658 | 44,300 | -15 | 99% | 101% | 54% | ▼▼ | 96% | 0% | 0% | 96% | 101% |
| 20241220 | 1,650 | 1,650 | 1,562 | 1,591 | 173,700 | -67 | 96% | 96% | 392% | ▼▼▼ | % | % | % | 92% | 100% |
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 | 10,900 | 314,800 | 0 | 213,500 | 10,900 | 101,300 |
| 2024-12-06 | 14,000 | 307,100 | 0 | 193,600 | 14,000 | 113,500 |
| 2024-11-29 | 16,200 | 299,600 | 0 | 195,500 | 16,200 | 104,100 |
| 2024-11-22 | 24,600 | 256,400 | 0 | 168,600 | 24,600 | 87,800 |
| 2024-11-15 | 34,800 | 246,100 | 0 | 166,600 | 34,800 | 79,500 |
| 2024-11-08 | 98,000 | 250,500 | 0 | 175,100 | 98,000 | 75,400 |
| 2024-11-01 | 120,000 | 274,700 | 0 | 178,900 | 120,000 | 95,800 |
| 2024-10-25 | 59,600 | 366,200 | 0 | 261,500 | 59,600 | 104,700 |
| 2024-10-18 | 62,000 | 356,200 | 0 | 256,600 | 62,000 | 99,600 |
| 2024-10-11 | 64,400 | 351,400 | 0 | 253,500 | 64,400 | 97,900 |
| 2024-10-04 | 68,000 | 347,800 | 0 | 249,000 | 68,000 | 98,800 |
| 2024-09-27 | 60,000 | 335,600 | 0 | 238,500 | 60,000 | 97,100 |
| 2024-09-20 | 61,900 | 294,100 | 0 | 221,800 | 61,900 | 72,300 |
| 2024-09-13 | 57,800 | 275,200 | 0 | 207,000 | 57,800 | 68,200 |
| 2024-09-06 | 66,000 | 273,900 | 0 | 205,800 | 66,000 | 68,100 |
| 2024-08-30 | 57,300 | 192,100 | 0 | 129,200 | 57,300 | 62,900 |
| 2024-08-23 | 59,800 | 213,400 | 0 | 140,100 | 59,800 | 73,300 |
| 2024-08-16 | 57,900 | 209,700 | 0 | 119,300 | 57,900 | 90,400 |
| 2024-08-09 | 55,600 | 195,300 | 0 | 112,100 | 55,600 | 83,200 |
| 2024-08-02 | 58,500 | 244,200 | 0 | 158,000 | 58,500 | 86,200 |
| 2024-07-26 | 184,200 | 235,500 | 300 | 124,600 | 183,900 | 110,900 |
| 2024-07-19 | 58,800 | 274,900 | 0 | 165,400 | 58,800 | 109,500 |
| 2024-07-12 | 61,200 | 259,900 | 0 | 148,100 | 61,200 | 111,800 |
| 2024-07-05 | 62,200 | 294,200 | 0 | 149,800 | 62,200 | 144,400 |
| 2024-06-28 | 64,500 | 322,800 | 0 | 183,000 | 64,500 | 139,800 |
| 2024-06-21 | 55,800 | 306,400 | 0 | 169,300 | 55,800 | 137,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 145,200 | 0.48% | ▼ | -8,600 | 1,668 | 1,727 | 1,664 | 1,700 | 88,200 |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,800 | 0.51% | ▲ | 1,530 | 1,590 | 1,530 | 1,551 | 35,400 | |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 147,900 | 0.49% | ▼ | -10,500 | 1,538 | 1,680 | 1,531 | 1,659 | 127,600 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 158,400 | 0.52% | ▲ | 13,700 | 1,770 | 1,868 | 1,758 | 1,801 | 207,400 |
| 2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 144,700 | 0.48% | ▼ | -31,800 | 1,523 | 1,670 | 1,494 | 1,635 | 174,100 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 176,500 | 0.58% | ▼ | -5,600 | 1,556 | 1,605 | 1,538 | 1,553 | 219,000 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 182,100 | 0.60% | ▲ | 3,300 | 1,791 | 1,792 | 1,712 | 1,733 | 204,300 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 178,800 | 0.59% | ▼ | -1,400 | 2,234 | 2,328 | 2,215 | 2,328 | 48,600 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 136,846 | 0.45% | ▼ | -39,600 | 2,347 | 2,347 | 2,281 | 2,314 | 37,800 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 176,446 | 0.58% | ▼ | -16,200 | 2,464 | 2,526 | 2,408 | 2,474 | 60,500 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 180,200 | 0.60% | ▲ | 3,500 | 2,559 | 2,618 | 2,427 | 2,427 | 53,300 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 192,646 | 0.64% | ▲ | 13,200 | 2,653 | 2,710 | 2,600 | 2,665 | 54,500 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 179,446 | 0.59% | ▼ | -20,600 | 2,647 | 2,730 | 2,647 | 2,650 | 31,500 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 176,700 | 0.58% | ▼ | -26,000 | 2,655 | 2,726 | 2,640 | 2,660 | 48,500 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 200,046 | 0.66% | ▼ | -38,600 | 2,590 | 2,681 | 2,585 | 2,622 | 91,100 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 238,646 | 0.79% | ▼ | -8,054 | 2,632 | 2,813 | 2,632 | 2,742 | 68,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UX3P | 360 | 2024-12-09 14:49 | 株式会社シーユーシー | 濵口 慶太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UX3L | 350 | 2024-12-09 14:44 | 株式会社シーユーシー | 濵口 慶太 | 変更報告書 |
| S100UWO4 | 350 | 2024-12-05 16:35 | 株式会社シーユーシー | 濵口 慶太 | 変更報告書 |
| S100UWNV | 360 | 2024-12-05 16:19 | 株式会社シーユーシー | 濵口 慶太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UWNE | 360 | 2024-12-05 16:17 | 株式会社シーユーシー | 濵口 慶太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBXH | 350 | 2024-09-05 12:16 | 株式会社シーユーシー | 濵口 慶太 | 変更報告書 |
| S100TZ1H | 350 | 2024-07-05 15:17 | 株式会社シーユーシー | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| S100TA73 | 350 | 2024-04-16 15:22 | 株式会社シーユーシー | 濵口 慶太 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9158 | 1 | 株式会社シーユーシー[CUC Inc.] | 2024-12-22 03:22:20 |
| 9158 | 2 | 免責事項 | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:38 |
| 9158 | 2 | よくあるご質問 | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:37 |
| 9158 | 2 | IRカレンダー | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:36 |
| 9158 | 2 | 財務ハイライト | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:35 |
| 9158 | 2 | ディスクロージャーポリシー | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:34 |
| 9158 | 2 | コーポレート・ガバナンス | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:32 |
| 9158 | 2 | 株主総会 | 株式について | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:31 |
| 9158 | 2 | 株式情報 | 株式について | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:30 |
| 9158 | 2 | IRライブラリ | 株式会社シーユーシー[CUC Inc.] | 2024-06-27 00:31:29 |