| 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 | 1,101 | 1,106 | 1,094 | 1,106 | 4,800 | 5 | 100% | 100% | 77% | ▲▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20240925 | 1,108 | 1,108 | 1,104 | 1,106 | 4,900 | 0 | 100% | 100% | 102% | -- | 100% | 99% | 100% | 99% | 104% |
| 20240926 | 1,106 | 1,109 | 1,100 | 1,102 | 2,500 | -4 | 100% | 100% | 51% | ▼ | 98% | 99% | 100% | 99% | 104% |
| 20240927 | 1,108 | 1,108 | 1,070 | 1,091 | 6,300 | -11 | 99% | 98% | 252% | ▼▼ | 100% | 100% | 101% | 98% | 103% |
| 20240930 | 1,091 | 1,091 | 1,061 | 1,091 | 2,600 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241001 | 1,090 | 1,094 | 1,090 | 1,094 | 400 | 3 | 100% | 100% | 15% | ▲ | 101% | 101% | 104% | 99% | 103% |
| 20241002 | 1,081 | 1,094 | 1,063 | 1,092 | 10,700 | -2 | 100% | 101% | 2675% | ▼ | 100% | 99% | 103% | 99% | 103% |
| 20241003 | 1,095 | 1,095 | 1,077 | 1,090 | 6,400 | -2 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 104% | 99% | 103% |
| 20241004 | 1,087 | 1,099 | 1,087 | 1,092 | 5,400 | 2 | 100% | 100% | 84% | ▲ | 99% | 98% | 103% | 99% | 103% |
| 20241007 | 1,098 | 1,098 | 1,092 | 1,092 | 3,400 | 0 | 100% | 99% | 63% | -- | 100% | 101% | 103% | 99% | 103% |
| 20241008 | 1,092 | 1,092 | 1,087 | 1,088 | 2,600 | -4 | 100% | 100% | 76% | ▼ | 100% | 101% | 106% | 98% | 103% |
| 20241009 | 1,087 | 1,087 | 1,087 | 1,087 | 3,300 | -1 | 100% | 100% | 127% | ▼▼ | 101% | 104% | 109% | 98% | 102% |
| 20241010 | 1,057 | 1,070 | 1,051 | 1,067 | 9,400 | -20 | 98% | 101% | 285% | ▼▼▼ | 100% | 102% | 107% | 96% | 101% |
| 20241011 | 1,075 | 1,080 | 1,068 | 1,078 | 3,600 | 11 | 101% | 100% | 38% | ▲ | 102% | 100% | 106% | 97% | 101% |
| 20241015 | 1,081 | 1,102 | 1,081 | 1,099 | 23,000 | 21 | 102% | 102% | 639% | ▲▲ | 99% | 100% | 104% | 99% | 103% |
| 20241016 | 1,100 | 1,100 | 1,077 | 1,093 | 5,300 | -6 | 99% | 99% | 23% | ▼ | 101% | 102% | 106% | 99% | 102% |
| 20241017 | 1,081 | 1,097 | 1,081 | 1,097 | 200 | 4 | 100% | 101% | 4% | ▲ | 99% | 101% | 105% | 99% | 103% |
| 20241018 | 1,097 | 1,097 | 1,083 | 1,083 | 300 | -14 | 99% | 99% | 150% | ▼ | 100% | 100% | 106% | 98% | 101% |
| 20241021 | 1,084 | 1,100 | 1,084 | 1,086 | 4,500 | 3 | 100% | 100% | 1500% | ▲ | 100% | 99% | 104% | 98% | 102% |
| 20241022 | 1,102 | 1,102 | 1,084 | 1,100 | 2,800 | 14 | 101% | 100% | 62% | ▲▲ | 101% | 101% | 106% | 99% | 103% |
| 20241023 | 1,087 | 1,103 | 1,086 | 1,103 | 12,400 | 3 | 100% | 101% | 443% | ▲▲▲ | 101% | 105% | 108% | 100% | 103% |
| 20241024 | 1,073 | 1,081 | 1,058 | 1,079 | 19,900 | -24 | 98% | 101% | 160% | ▼ | 100% | 104% | 107% | 98% | 101% |
| 20241025 | 1,087 | 1,088 | 1,063 | 1,085 | 15,900 | 6 | 101% | 100% | 80% | ▲ | 101% | 104% | 111% | 98% | 102% |
| 20241028 | 1,084 | 1,093 | 1,084 | 1,093 | 3,300 | 8 | 101% | 101% | 21% | ▲▲ | 101% | 103% | 110% | 99% | 102% |
| 20241029 | 1,094 | 1,102 | 1,090 | 1,102 | 6,300 | 9 | 101% | 101% | 191% | ▲▲▲ | 102% | 102% | 109% | 100% | 103% |
| 20241030 | 1,102 | 1,130 | 1,102 | 1,129 | 9,000 | 27 | 102% | 102% | 143% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 106% |
| 20241031 | 1,129 | 1,130 | 1,129 | 1,130 | 2,100 | 1 | 100% | 100% | 23% | ▲▲▲▲▲ | 100% | 102% | 108% | 100% | 106% |
| 20241101 | 1,130 | 1,132 | 1,125 | 1,129 | 5,300 | -1 | 100% | 100% | 252% | ▼ | 99% | 99% | 108% | 100% | 106% |
| 20241105 | 1,129 | 1,145 | 1,108 | 1,114 | 7,800 | -15 | 99% | 99% | 147% | ▼▼ | 101% | 101% | 110% | 99% | 104% |
| 20241106 | 1,114 | 1,127 | 1,103 | 1,123 | 2,000 | 9 | 101% | 101% | 26% | ▲ | 102% | 101% | 108% | 99% | 105% |
| 20241107 | 1,125 | 1,149 | 1,055 | 1,147 | 13,200 | 24 | 102% | 102% | 660% | ▲▲ | 98% | 99% | 107% | 100% | 107% |
| 20241108 | 1,144 | 1,144 | 1,119 | 1,119 | 700 | -28 | 98% | 98% | 5% | ▼ | 100% | 100% | 109% | 98% | 105% |
| 20241111 | 1,119 | 1,119 | 1,108 | 1,119 | 500 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 110% | 98% | 104% |
| 20241112 | 1,119 | 1,128 | 1,119 | 1,128 | 700 | 9 | 101% | 101% | 140% | ▲ | 101% | 102% | 110% | 98% | 105% |
| 20241113 | 1,120 | 1,143 | 1,120 | 1,133 | 900 | 5 | 100% | 101% | 129% | ▲▲ | 97% | 100% | 108% | 99% | 105% |
| 20241114 | 1,139 | 1,141 | 1,108 | 1,108 | 1,000 | -25 | 98% | 97% | 111% | ▼ | 98% | 102% | 108% | 97% | 103% |
| 20241115 | 1,137 | 1,141 | 1,113 | 1,118 | 4,200 | 10 | 101% | 98% | 420% | ▲ | 101% | 104% | 110% | 97% | 104% |
| 20241118 | 1,118 | 1,133 | 1,107 | 1,131 | 3,100 | 13 | 101% | 101% | 74% | ▲▲ | 101% | 106% | 109% | 99% | 105% |
| 20241119 | 1,131 | 1,150 | 1,128 | 1,137 | 4,300 | 6 | 101% | 101% | 139% | ▲▲▲ | 100% | 106% | 108% | 99% | 105% |
| 20241120 | 1,137 | 1,147 | 1,133 | 1,138 | 4,400 | 1 | 100% | 100% | 102% | ▲▲▲▲ | 101% | 104% | 107% | 99% | 105% |
| 20241121 | 1,148 | 1,164 | 1,141 | 1,155 | 11,800 | 17 | 101% | 101% | 268% | ▲▲▲▲▲ | 102% | 106% | 107% | 100% | 107% |
| 20241122 | 1,143 | 1,165 | 1,143 | 1,165 | 3,500 | 10 | 101% | 102% | 30% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20241125 | 1,199 | 1,203 | 1,184 | 1,201 | 20,000 | 36 | 103% | 100% | 571% | ▲▲▲▲▲▲▲ | 100% | 103% | 103% | 100% | 110% |
| 20241126 | 1,190 | 1,201 | 1,190 | 1,193 | 1,800 | -8 | 99% | 100% | 9% | ▼ | 100% | 102% | 102% | 99% | 108% |
| 20241127 | 1,194 | 1,204 | 1,191 | 1,196 | 8,300 | 3 | 100% | 100% | 461% | ▲ | 101% | 102% | 102% | 100% | 108% |
| 20241128 | 1,196 | 1,208 | 1,196 | 1,207 | 9,800 | 11 | 101% | 101% | 118% | ▲▲ | 101% | 100% | 101% | 100% | 109% |
| 20241129 | 1,207 | 1,220 | 1,200 | 1,220 | 7,200 | 13 | 101% | 101% | 73% | ▲▲▲ | 100% | 99% | 100% | 100% | 110% |
| 20241202 | 1,221 | 1,228 | 1,203 | 1,217 | 4,700 | -3 | 100% | 100% | 65% | ▼ | 100% | 101% | 100% | 100% | 110% |
| 20241203 | 1,214 | 1,219 | 1,210 | 1,219 | 3,000 | 2 | 100% | 100% | 64% | ▲ | 99% | 101% | 100% | 100% | 110% |
| 20241204 | 1,218 | 1,218 | 1,191 | 1,210 | 5,200 | -9 | 99% | 99% | 173% | ▼ | 100% | 101% | 100% | 99% | 109% |
| 20241205 | 1,210 | 1,212 | 1,199 | 1,210 | 1,100 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 100% | 99% | 109% |
| 20241206 | 1,209 | 1,209 | 1,203 | 1,208 | 2,600 | -2 | 100% | 100% | 236% | ▼ | 102% | 101% | 0% | 99% | 109% |
| 20241209 | 1,207 | 1,230 | 1,207 | 1,228 | 6,100 | 20 | 102% | 102% | 235% | ▲ | 100% | 100% | 0% | 100% | 111% |
| 20241210 | 1,226 | 1,228 | 1,195 | 1,227 | 4,000 | -1 | 100% | 100% | 66% | ▼ | 99% | 99% | 0% | 100% | 111% |
| 20241211 | 1,217 | 1,220 | 1,207 | 1,207 | 1,400 | -20 | 98% | 99% | 35% | ▼▼ | 100% | 101% | 0% | 98% | 109% |
| 20241212 | 1,203 | 1,216 | 1,202 | 1,205 | 2,500 | -2 | 100% | 100% | 179% | ▼▼▼ | 99% | 99% | 0% | 98% | 108% |
| 20241213 | 1,229 | 1,229 | 1,206 | 1,220 | 11,400 | 15 | 101% | 99% | 456% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20241216 | 1,211 | 1,220 | 1,203 | 1,205 | 2,400 | -15 | 99% | 100% | 21% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20241217 | 1,203 | 1,214 | 1,203 | 1,206 | 800 | 1 | 100% | 100% | 33% | ▲ | 101% | 0% | 0% | 98% | 106% |
| 20241218 | 1,203 | 1,219 | 1,203 | 1,219 | 3,200 | 13 | 101% | 101% | 400% | ▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20241219 | 1,210 | 1,218 | 1,210 | 1,210 | 2,000 | -9 | 99% | 100% | 63% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 1,209 | 1,224 | 1,204 | 1,214 | 10,900 | 4 | 100% | 100% | 545% | ▲ | % | % | % | 99% | 102% |
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 | 116,900 | 0 | 27,400 | 0 | 89,500 |
| 2024-12-06 | 0 | 116,100 | 0 | 27,000 | 0 | 89,100 |
| 2024-11-29 | 0 | 119,100 | 0 | 29,900 | 0 | 89,200 |
| 2024-11-22 | 0 | 113,900 | 0 | 24,700 | 0 | 89,200 |
| 2024-11-15 | 0 | 110,200 | 0 | 20,400 | 0 | 89,800 |
| 2024-11-08 | 0 | 110,200 | 0 | 20,300 | 0 | 89,900 |
| 2024-11-01 | 0 | 105,200 | 0 | 20,600 | 0 | 84,600 |
| 2024-10-25 | 0 | 100,900 | 0 | 17,000 | 0 | 83,900 |
| 2024-10-18 | 0 | 103,000 | 0 | 17,400 | 0 | 85,600 |
| 2024-10-11 | 0 | 111,300 | 0 | 22,700 | 0 | 88,600 |
| 2024-10-04 | 0 | 110,800 | 0 | 22,600 | 0 | 88,200 |
| 2024-09-27 | 0 | 114,100 | 0 | 22,700 | 0 | 91,400 |
| 2024-09-20 | 0 | 109,300 | 0 | 22,600 | 0 | 86,700 |
| 2024-09-13 | 0 | 111,500 | 0 | 22,700 | 0 | 88,800 |
| 2024-09-06 | 0 | 110,500 | 0 | 22,300 | 0 | 88,200 |
| 2024-08-30 | 0 | 108,900 | 0 | 23,500 | 0 | 85,400 |
| 2024-08-23 | 0 | 104,700 | 0 | 21,200 | 0 | 83,500 |
| 2024-08-16 | 0 | 104,300 | 0 | 19,900 | 0 | 84,400 |
| 2024-08-09 | 0 | 102,400 | 0 | 18,600 | 0 | 83,800 |
| 2024-08-02 | 0 | 125,500 | 0 | 37,100 | 0 | 88,400 |
| 2024-07-26 | 0 | 143,100 | 0 | 46,400 | 0 | 96,700 |
| 2024-07-19 | 0 | 133,800 | 0 | 42,400 | 0 | 91,400 |
| 2024-07-12 | 0 | 134,800 | 0 | 40,000 | 0 | 94,800 |
| 2024-07-05 | 0 | 135,300 | 0 | 39,800 | 0 | 95,500 |
| 2024-06-28 | 0 | 126,700 | 0 | 32,600 | 0 | 94,100 |
| 2024-06-21 | 0 | 131,300 | 0 | 33,000 | 0 | 98,300 |
| 2024-06-14 | 0 | 130,700 | 0 | 33,300 | 0 | 97,400 |
| 2024-06-07 | 0 | 133,500 | 0 | 32,800 | 0 | 100,700 |
| 2024-05-31 | 0 | 133,600 | 0 | 32,800 | 0 | 100,800 |
| 2024-05-24 | 0 | 128,100 | 0 | 31,200 | 0 | 96,900 |
| 2024-05-17 | 0 | 140,800 | 0 | 36,900 | 0 | 103,900 |
| 2024-05-10 | 0 | 145,900 | 0 | 37,800 | 0 | 108,100 |
| 2024-05-02 | 0 | 141,600 | 0 | 32,900 | 0 | 108,700 |
| 2024-04-26 | 0 | 143,600 | 0 | 34,900 | 0 | 108,700 |
| 2024-04-19 | 0 | 143,400 | 0 | 35,400 | 0 | 108,000 |
| 2024-04-12 | 0 | 145,400 | 0 | 34,400 | 0 | 111,000 |
| 2024-04-05 | 0 | 144,100 | 0 | 34,500 | 0 | 109,600 |
| 2024-03-29 | 0 | 140,200 | 0 | 32,100 | 0 | 108,100 |
| 2024-03-22 | 0 | 154,500 | 0 | 34,200 | 0 | 120,300 |
| 2024-03-15 | 0 | 155,100 | 0 | 33,700 | 0 | 121,400 |
| 2024-03-08 | 0 | 156,300 | 0 | 38,200 | 0 | 118,100 |
| 2024-03-01 | 0 | 170,700 | 0 | 42,500 | 0 | 128,200 |
| 2024-02-22 | 0 | 174,200 | 0 | 42,000 | 0 | 132,200 |
| 2024-02-16 | 0 | 184,700 | 0 | 39,600 | 0 | 145,100 |
| 2024-02-09 | 0 | 194,600 | 0 | 46,200 | 0 | 148,400 |
| 2024-02-02 | 0 | 198,100 | 0 | 55,900 | 0 | 142,200 |
| 2024-01-26 | 0 | 188,400 | 0 | 58,500 | 0 | 129,900 |
| 2024-01-19 | 0 | 182,900 | 0 | 52,600 | 0 | 130,300 |
| 2024-01-12 | 0 | 177,500 | 0 | 52,300 | 0 | 125,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 15:00 | クレオ | 自己株式の取得状況および取得完了に関するお知らせ |
| 20241106 | 15:00 | クレオ | 自己株式の取得状況に関するお知らせ |
| 20241029 | 09:45 | クレオ | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20241023 | 15:00 | クレオ | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20241023 | 15:00 | クレオ | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241007 | 15:00 | クレオ | 自己株式の取得状況に関するお知らせ |
| 20240905 | 15:00 | クレオ | 自己株式の取得状況に関するお知らせ |
| 20240828 | 15:00 | クレオ | 自己株式の取得枠拡大に関するお知らせ |
| 20240805 | 15:00 | クレオ | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | クレオ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | クレオ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240705 | 15:00 | クレオ | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | クレオ | 第51回定時株主総会における議決権行使結果に関するお知らせ |
| 20240621 | 15:00 | クレオ | 支配株主等に関する事項について |
| 20240620 | 15:00 | クレオ | VISION2030及び中期経営計画（FY2024～FY2026）の策定について |
| 20240605 | 15:00 | クレオ | 自己株式取得の取得状況に関するお知らせ |
| 20240514 | 09:30 | クレオ | 2024年3月期 決算説明会資料 |
| 20240508 | 16:00 | クレオ | 自己株式取得に係る事項の決定に関するお知らせ （会社法第459条第1項の規定による定款の定めに基づく自己株式の取得） |
| 20240508 | 16:00 | クレオ | 2024年3月期 決算補足説明資料 |
| 20240508 | 16:00 | クレオ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240328 | 15:00 | クレオ | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9698 | 1 | 株式会社クレオ | 2024-12-21 15:26:00 |
| 9698 | 2 | 自己株式の取得状況および取得完了に関するお知らせ（会社法第459条第1項の規定による定款の定めに基づく自己株式の取得） | 株式会社クレオ | 2024-12-05 16:32:26 |
| 9698 | 2 | 2024-11-13 01:32:34 | |
| 9698 | 2 | 自己株式の取得状況に関するお知らせ（会社法第459条第1項の規定による定款の定めに基づく自己株式の取得） | 株式会社クレオ | 2024-11-06 23:32:56 |
| 9698 | 2 | 2024-10-29 20:33:40 | |
| 9698 | 2 | 2024-10-29 20:33:39 | |
| 9698 | 2 | 2024-10-23 18:31:42 | |
| 9698 | 2 | 2024-10-23 18:31:41 | |
| 9698 | 2 | 自己株式の取得状況に関するお知らせ（会社法第459条第1項の規定による定款の定めに基づく自己株式の取得） | 株式会社クレオ | 2024-10-07 21:33:20 |
| 9698 | 2 | 自己株式の取得状況に関するお知らせ（会社法第459条第1項の規定による定款の定めに基づく自己株式の取得） | 株式会社クレオ | 2024-09-05 21:32:02 |