| 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 | 394 | 394 | 393 | 393 | 1,000 | -1 | 100% | 100% | 16% | ▼ | 100% | 100% | 100% | 91% | 104% |
| 20240925 | 394 | 394 | 371 | 394 | 9,800 | 1 | 100% | 100% | 980% | ▲ | 99% | 101% | 100% | 94% | 104% |
| 20240926 | 394 | 394 | 380 | 391 | 6,200 | -3 | 99% | 99% | 63% | ▼ | 94% | 97% | 97% | 94% | 103% |
| 20240927 | 407 | 408 | 371 | 382 | 23,400 | -9 | 98% | 94% | 377% | ▼▼ | 102% | 105% | 104% | 94% | 101% |
| 20240930 | 378 | 398 | 370 | 386 | 31,800 | 4 | 101% | 102% | 136% | ▲ | 102% | 102% | 101% | 96% | 102% |
| 20241001 | 389 | 395 | 389 | 395 | 1,500 | 9 | 102% | 102% | 5% | ▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20241002 | 393 | 402 | 393 | 396 | 2,600 | 1 | 100% | 101% | 173% | ▲▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20241003 | 396 | 396 | 388 | 394 | 2,200 | -2 | 99% | 99% | 85% | ▼ | 101% | 100% | 96% | 99% | 104% |
| 20241004 | 394 | 404 | 392 | 396 | 2,800 | 2 | 101% | 101% | 127% | ▲ | 99% | 99% | 95% | 100% | 105% |
| 20241007 | 396 | 406 | 391 | 391 | 2,400 | -5 | 99% | 99% | 86% | ▼ | 100% | 99% | 96% | 99% | 103% |
| 20241008 | 393 | 394 | 390 | 394 | 700 | 3 | 101% | 100% | 29% | ▲ | 99% | 99% | 96% | 99% | 104% |
| 20241009 | 392 | 394 | 385 | 388 | 6,000 | -6 | 98% | 99% | 857% | ▼ | 101% | 101% | 97% | 98% | 103% |
| 20241010 | 388 | 393 | 386 | 393 | 1,400 | 5 | 101% | 101% | 23% | ▲ | 99% | 100% | 96% | 99% | 104% |
| 20241011 | 393 | 393 | 386 | 389 | 1,300 | -4 | 99% | 99% | 93% | ▼ | 100% | 101% | 97% | 98% | 103% |
| 20241015 | 389 | 394 | 372 | 388 | 4,500 | -1 | 100% | 100% | 346% | ▼▼ | 100% | 98% | 98% | 98% | 103% |
| 20241016 | 386 | 386 | 385 | 385 | 200 | -3 | 99% | 100% | 4% | ▼▼▼ | 100% | 95% | 96% | 97% | 102% |
| 20241017 | 392 | 405 | 380 | 393 | 11,900 | 8 | 102% | 100% | 5950% | ▲ | 100% | 94% | 96% | 99% | 104% |
| 20241018 | 393 | 393 | 382 | 392 | 1,700 | -1 | 100% | 100% | 14% | ▼ | 97% | 94% | 96% | 99% | 103% |
| 20241021 | 392 | 392 | 379 | 379 | 2,500 | -13 | 97% | 97% | 147% | ▼▼ | 97% | 97% | 100% | 96% | 100% |
| 20241022 | 377 | 377 | 360 | 366 | 6,800 | -13 | 97% | 97% | 272% | ▼▼▼ | 101% | 101% | 103% | 92% | 100% |
| 20241023 | 366 | 377 | 363 | 371 | 6,000 | 5 | 101% | 101% | 88% | ▲ | 102% | 104% | 103% | 94% | 101% |
| 20241024 | 363 | 370 | 363 | 370 | 1,700 | -1 | 100% | 102% | 28% | ▼ | 100% | 103% | 100% | 93% | 101% |
| 20241025 | 366 | 370 | 346 | 366 | 13,800 | -4 | 99% | 100% | 812% | ▼▼ | 99% | 104% | 101% | 92% | 100% |
| 20241028 | 364 | 364 | 356 | 360 | 1,900 | -6 | 98% | 99% | 14% | ▼▼▼ | 98% | 99% | 97% | 91% | 100% |
| 20241029 | 378 | 383 | 369 | 369 | 8,300 | 9 | 103% | 98% | 437% | ▲ | 103% | 102% | 100% | 93% | 103% |
| 20241030 | 368 | 379 | 368 | 378 | 7,900 | 9 | 102% | 103% | 95% | ▲▲ | 100% | 100% | 93% | 95% | 105% |
| 20241031 | 378 | 378 | 368 | 378 | 5,700 | 0 | 100% | 100% | 72% | -- | 99% | 101% | 99% | 95% | 105% |
| 20241101 | 374 | 376 | 369 | 369 | 900 | -9 | 98% | 99% | 16% | ▼ | 101% | 101% | 100% | 93% | 103% |
| 20241105 | 370 | 376 | 370 | 375 | 1,100 | 6 | 102% | 101% | 122% | ▲ | 98% | 96% | 98% | 95% | 104% |
| 20241106 | 378 | 378 | 369 | 371 | 700 | -4 | 99% | 98% | 64% | ▼ | 102% | 98% | 99% | 94% | 103% |
| 20241107 | 372 | 378 | 371 | 378 | 2,300 | 7 | 102% | 102% | 329% | ▲ | 100% | 98% | 98% | 96% | 105% |
| 20241108 | 376 | 383 | 370 | 375 | 4,900 | -3 | 99% | 100% | 213% | ▼ | 96% | 99% | 99% | 95% | 104% |
| 20241111 | 372 | 375 | 349 | 357 | 11,200 | -18 | 95% | 96% | 229% | ▼▼ | 102% | 96% | 103% | 91% | 100% |
| 20241112 | 357 | 373 | 357 | 363 | 9,300 | 6 | 102% | 102% | 83% | ▲ | 100% | 94% | 102% | 92% | 102% |
| 20241113 | 363 | 378 | 358 | 363 | 18,500 | 0 | 100% | 100% | 199% | -- | 101% | 93% | 102% | 92% | 102% |
| 20241114 | 363 | 378 | 363 | 367 | 2,800 | 4 | 101% | 101% | 15% | ▲ | 89% | 88% | 98% | 93% | 103% |
| 20241115 | 375 | 375 | 314 | 333 | 66,700 | -34 | 91% | 89% | 2382% | ▼ | 103% | 99% | 110% | 85% | 100% |
| 20241118 | 333 | 345 | 333 | 343 | 1,800 | 10 | 103% | 103% | 3% | ▲ | 100% | 100% | 108% | 91% | 103% |
| 20241119 | 340 | 343 | 334 | 339 | 5,900 | -4 | 99% | 100% | 328% | ▼ | 97% | 103% | 108% | 90% | 102% |
| 20241120 | 340 | 340 | 331 | 331 | 3,500 | -8 | 98% | 97% | 59% | ▼▼ | 102% | 109% | 109% | 88% | 100% |
| 20241121 | 323 | 331 | 317 | 331 | 9,100 | 0 | 100% | 102% | 260% | -- | 100% | 107% | 106% | 88% | 100% |
| 20241122 | 329 | 332 | 321 | 329 | 2,500 | -2 | 99% | 100% | 27% | ▼ | 103% | 112% | 105% | 87% | 100% |
| 20241125 | 330 | 350 | 330 | 340 | 5,100 | 11 | 103% | 103% | 204% | ▲ | 101% | 106% | 100% | 90% | 103% |
| 20241126 | 348 | 351 | 342 | 351 | 5,100 | 11 | 103% | 101% | 100% | ▲▲ | 96% | 100% | 95% | 93% | 107% |
| 20241127 | 368 | 372 | 350 | 352 | 11,800 | 1 | 100% | 96% | 231% | ▲▲▲ | 98% | 104% | 99% | 93% | 107% |
| 20241128 | 351 | 351 | 341 | 343 | 2,200 | -9 | 97% | 98% | 19% | ▼ | 98% | 97% | 92% | 91% | 104% |
| 20241129 | 378 | 384 | 360 | 369 | 182,300 | 26 | 108% | 98% | 8286% | ▲ | 98% | 94% | 93% | 98% | 112% |
| 20241202 | 375 | 375 | 360 | 367 | 13,300 | -2 | 99% | 98% | 7% | ▼ | 99% | 95% | 95% | 97% | 112% |
| 20241203 | 366 | 369 | 360 | 362 | 3,600 | -5 | 99% | 99% | 27% | ▼▼ | 99% | 94% | 94% | 96% | 110% |
| 20241204 | 370 | 373 | 365 | 366 | 4,000 | 4 | 101% | 99% | 111% | ▲ | 98% | 97% | 96% | 97% | 111% |
| 20241205 | 360 | 366 | 351 | 352 | 4,200 | -14 | 96% | 98% | 105% | ▼ | 97% | 99% | 98% | 94% | 107% |
| 20241206 | 350 | 353 | 340 | 340 | 3,100 | -12 | 97% | 97% | 74% | ▼▼ | 102% | 102% | 0% | 92% | 103% |
| 20241209 | 341 | 363 | 341 | 348 | 16,000 | 8 | 102% | 102% | 516% | ▲ | 100% | 100% | 0% | 94% | 106% |
| 20241210 | 348 | 348 | 343 | 348 | 1,200 | 0 | 100% | 100% | 8% | -- | 100% | 100% | 0% | 94% | 106% |
| 20241211 | 348 | 349 | 348 | 348 | 11,400 | 0 | 100% | 100% | 950% | -- | 99% | 99% | 0% | 94% | 106% |
| 20241212 | 350 | 350 | 348 | 348 | 2,600 | 0 | 100% | 99% | 23% | -- | 100% | 100% | 0% | 94% | 106% |
| 20241213 | 347 | 350 | 347 | 348 | 2,300 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 0% | 94% | 106% |
| 20241216 | 344 | 346 | 343 | 343 | 1,700 | -5 | 99% | 100% | 74% | ▼ | 102% | 100% | 0% | 93% | 104% |
| 20241217 | 342 | 348 | 336 | 348 | 13,800 | 5 | 101% | 102% | 812% | ▲ | 98% | 0% | 0% | 94% | 106% |
| 20241218 | 348 | 348 | 336 | 342 | 14,400 | -6 | 98% | 98% | 104% | ▼ | 101% | 0% | 0% | 93% | 104% |
| 20241219 | 342 | 347 | 342 | 347 | 4,400 | 5 | 101% | 101% | 31% | ▲ | 99% | 0% | 0% | 94% | 105% |
| 20241220 | 346 | 348 | 335 | 343 | 8,800 | -4 | 99% | 99% | 200% | ▼ | % | % | % | 93% | 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 | 269,500 | 0 | 230,400 | 0 | 39,100 |
| 2024-12-06 | 0 | 264,800 | 0 | 222,900 | 0 | 41,900 |
| 2024-11-29 | 0 | 265,000 | 0 | 223,000 | 0 | 42,000 |
| 2024-11-22 | 0 | 142,800 | 0 | 92,200 | 0 | 50,600 |
| 2024-11-15 | 0 | 150,500 | 0 | 98,000 | 0 | 52,500 |
| 2024-11-08 | 0 | 172,000 | 0 | 115,400 | 0 | 56,600 |
| 2024-11-01 | 0 | 178,700 | 0 | 117,300 | 0 | 61,400 |
| 2024-10-25 | 0 | 185,900 | 0 | 122,000 | 0 | 63,900 |
| 2024-10-18 | 0 | 195,200 | 0 | 130,700 | 0 | 64,500 |
| 2024-10-11 | 0 | 197,000 | 0 | 132,400 | 0 | 64,600 |
| 2024-10-04 | 0 | 198,000 | 0 | 133,700 | 0 | 64,300 |
| 2024-09-27 | 0 | 206,100 | 0 | 132,900 | 0 | 73,200 |
| 2024-09-20 | 0 | 205,800 | 0 | 132,900 | 0 | 72,900 |
| 2024-09-13 | 0 | 206,100 | 0 | 133,000 | 0 | 73,100 |
| 2024-09-06 | 0 | 207,300 | 0 | 134,200 | 0 | 73,100 |
| 2024-08-30 | 0 | 210,700 | 0 | 132,500 | 0 | 78,200 |
| 2024-08-23 | 0 | 211,400 | 0 | 128,800 | 0 | 82,600 |
| 2024-08-16 | 0 | 225,800 | 0 | 136,300 | 0 | 89,500 |
| 2024-08-09 | 0 | 278,300 | 0 | 165,400 | 0 | 112,900 |
| 2024-08-02 | 0 | 327,600 | 0 | 202,800 | 0 | 124,800 |
| 2024-07-26 | 0 | 336,400 | 0 | 213,400 | 0 | 123,000 |
| 2024-07-19 | 0 | 361,300 | 0 | 212,400 | 0 | 148,900 |
| 2024-07-12 | 0 | 380,600 | 0 | 235,600 | 0 | 145,000 |
| 2024-07-05 | 0 | 383,700 | 0 | 233,900 | 0 | 149,800 |
| 2024-06-28 | 0 | 373,500 | 0 | 229,600 | 0 | 143,900 |
| 2024-06-21 | 0 | 488,100 | 0 | 339,000 | 0 | 149,100 |
| 2024-06-14 | 0 | 490,500 | 0 | 336,000 | 0 | 154,500 |
| 2024-06-07 | 0 | 504,100 | 0 | 335,200 | 0 | 168,900 |
| 2024-05-31 | 0 | 507,800 | 0 | 334,800 | 0 | 173,000 |
| 2024-05-24 | 0 | 514,700 | 0 | 333,800 | 0 | 180,900 |
| 2024-05-17 | 0 | 508,200 | 0 | 332,700 | 0 | 175,500 |
| 2024-05-10 | 0 | 515,300 | 0 | 330,300 | 0 | 185,000 |
| 2024-05-02 | 0 | 510,400 | 0 | 326,500 | 0 | 183,900 |
| 2024-04-26 | 100 | 512,100 | 100 | 326,800 | 0 | 185,300 |
| 2024-04-19 | 0 | 514,600 | 0 | 326,500 | 0 | 188,100 |
| 2024-04-12 | 0 | 518,700 | 0 | 326,000 | 0 | 192,700 |
| 2024-04-05 | 0 | 516,200 | 0 | 322,700 | 0 | 193,500 |
| 2024-03-29 | 0 | 526,500 | 0 | 315,500 | 0 | 211,000 |
| 2024-03-22 | 0 | 431,200 | 0 | 215,400 | 0 | 215,800 |
| 2024-03-15 | 0 | 432,000 | 0 | 205,400 | 0 | 226,600 |
| 2024-03-08 | 0 | 439,900 | 0 | 203,300 | 0 | 236,600 |
| 2024-03-01 | 0 | 448,900 | 0 | 201,800 | 0 | 247,100 |
| 2024-02-22 | 0 | 460,400 | 0 | 208,300 | 0 | 252,100 |
| 2024-02-16 | 0 | 482,600 | 0 | 201,900 | 0 | 280,700 |
| 2024-02-09 | 0 | 515,500 | 0 | 199,000 | 0 | 316,500 |
| 2024-02-02 | 0 | 570,500 | 0 | 209,800 | 0 | 360,700 |
| 2024-01-26 | 1,100 | 527,300 | 1,100 | 198,800 | 0 | 328,500 |
| 2024-01-19 | 0 | 494,100 | 0 | 214,400 | 0 | 279,700 |
| 2024-01-12 | 0 | 487,400 | 0 | 199,300 | 0 | 288,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | Ｇ－ＣＳ－Ｃ | 支配株主等に関する事項について |
| 20241219 | 15:30 | Ｇ－ＣＳ－Ｃ | 事業計画及び成長可能性に関する説明資料 |
| 20240214 | 15:00 | Ｇ－ＣＳ－Ｃ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－ＣＳ－Ｃ | 2024年９月期 第１四半期決算説明資料 |
| 20240118 | 15:00 | Ｇ－ＣＳ－Ｃ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9258 | 1 | 株式会社CS-C | 2024-12-22 02:21:02 |
| 9258 | 2 | IRサイト｜株式会社CS-C | 2024-06-15 13:33:30 |
| 9258 | 3 | 宿泊施設向け無料セミナー『今日からできる WEB集客必勝法！@大阪』のご案内 | ニュース | 株式会社CS-C | 2024-11-30 02:29:35 |
| 9258 | 3 | インバウンド向け飲食店予約サービス「JAPAN FOOD GUIDE」、eチケット管理システム「Japan ticket」とAPI連携を開始 | ニュース | 株式会社CS-C | 2024-11-29 02:29:43 |
| 9258 | 3 | インバウンド向け飲食店予約サービス「JAPAN FOOD GUIDE」、掲載寿司店の売上金額が300万円超えの成果を創出！ | ニュース | 株式会社CS-C | 2024-11-26 02:29:18 |
| 9258 | 3 | 【2024年9月期】決算を発表いたしました | ニュース | 株式会社CS-C | 2024-11-15 00:29:45 |
| 9258 | 3 | WAmazing株式会社との資本業務提携について | ニュース | 株式会社CS-C | 2024-11-15 00:29:44 |
| 9258 | 3 | GPTWジャパンの「働きがい認定企業」に選出されました | ニュース | 株式会社CS-C | 2024-11-01 20:29:38 |
| 9258 | 3 | 外食業界総合専門誌「近代食堂」2024年10月号に掲載されました | ニュース | 株式会社CS-C | 2024-09-26 00:29:09 |
| 9258 | 3 | ITビジネス専門紙「週刊BCN」に掲載されました | ニュース | 株式会社CS-C | 2024-08-26 21:30:04 |