| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 2,256 | 2,297 | 2,237 | 2,255 | 29,900 | 16 | 101% | 100% | 119% | ▲▲ | 7 | 0 | 0 | 102% | 104% | 106% | 93% | 2% |
| 20250703 | 2,247 | 2,292 | 2,247 | 2,288 | 29,200 | 33 | 101% | 102% | 98% | ▲▲▲ | 6 | 0 | 0 | 101% | 103% | 103% | 95% | 4% |
| 20250704 | 2,298 | 2,320 | 2,281 | 2,315 | 28,300 | 27 | 101% | 101% | 97% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 102% | 102% | 96% | 5% |
| 20250707 | 2,333 | 2,343 | 2,317 | 2,323 | 27,000 | 8 | 100% | 100% | 95% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 97% | 5% |
| 20250708 | 2,320 | 2,349 | 2,280 | 2,316 | 48,800 | -7 | 100% | 100% | 181% | ▼ | 0 | 0 | 0 | 97% | 96% | 99% | 97% | 5% |
| 20250709 | 2,400 | 2,400 | 2,283 | 2,331 | 100,200 | 15 | 101% | 97% | 205% | ▲ | 0 | 0 | 0 | 101% | 98% | 102% | 97% | 6% |
| 20250710 | 2,340 | 2,384 | 2,320 | 2,369 | 67,300 | 38 | 102% | 101% | 67% | ▲▲ | 0 | 0 | 0 | 98% | 96% | 100% | 100% | 7% |
| 20250711 | 2,374 | 2,396 | 2,333 | 2,338 | 32,600 | -31 | 99% | 98% | 48% | ▼ | 0 | 0 | 0 | 98% | 97% | 101% | 99% | 6% |
| 20250714 | 2,350 | 2,358 | 2,314 | 2,314 | 18,500 | -24 | 99% | 98% | 57% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 103% | 98% | 5% |
| 20250715 | 2,314 | 2,334 | 2,297 | 2,297 | 21,800 | -17 | 99% | 99% | 118% | ▼▼▼ | 0 | 0 | 0 | 99% | 101% | 104% | 97% | 4% |
| 20250716 | 2,287 | 2,290 | 2,268 | 2,268 | 23,600 | -29 | 99% | 99% | 108% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 96% | 3% |
| 20250717 | 2,264 | 2,286 | 2,263 | 2,284 | 17,000 | 16 | 101% | 101% | 72% | ▲ | 0 | 0 | 0 | 101% | 103% | 0% | 96% | 4% |
| 20250718 | 2,272 | 2,307 | 2,272 | 2,287 | 22,000 | 3 | 100% | 101% | 129% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 3% |
| 20250722 | 2,272 | 2,281 | 2,259 | 2,261 | 21,800 | -26 | 99% | 100% | 99% | ▼ | 0 | 0 | 0 | 102% | 103% | 0% | 95% | 2% |
| 20250723 | 2,265 | 2,323 | 2,265 | 2,320 | 40,700 | 59 | 103% | 102% | 187% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 4% |
| 20250724 | 2,332 | 2,349 | 2,320 | 2,331 | 23,900 | 11 | 100% | 100% | 59% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 5% |
| 20250725 | 2,330 | 2,337 | 2,308 | 2,320 | 29,100 | -11 | 100% | 100% | 122% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 4% |
| 20250728 | 2,321 | 2,360 | 2,321 | 2,332 | 21,100 | 12 | 101% | 100% | 73% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 5% |
| 20250729 | 2,323 | 2,360 | 2,323 | 2,343 | 21,000 | 11 | 100% | 101% | 100% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 5% |
| 20250730 | 2,328 | 2,362 | 2,328 | 2,347 | 20,300 | 4 | 100% | 101% | 97% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
| 20250731 | 2,357 | 2,380 | 2,357 | 2,377 | 18,800 | 30 | 101% | 101% | 93% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250708 | 15:30 | ＣＳＰ | 2026年2月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250530 | 15:30 | ＣＳＰ | 支配株主等に関する事項 |
| 20250423 | 15:30 | ＣＳＰ | 中期経営計画の策定に関するお知らせ |
| 20250227 | 11:00 | ＣＳＰ | 役員の異動に関するお知らせ |
| 20241015 | 14:00 | ＣＳＰ | 自己株式立会外買付取引（ToSTNeT-3）による 自己株式の取得結果および取得終了に関するお知らせ |
| 20241011 | 16:45 | ＣＳＰ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241011 | 16:45 | ＣＳＰ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241011 | 17:45 | ＣＳＰ | 2025年２月期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240826 | 15:30 | ＣＳＰ | 役員の異動に関するお知らせ |
| 20240711 | 15:30 | ＣＳＰ | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240625 | 15:30 | ＣＳＰ | 役員の異動に関するお知らせ |
| 20240530 | 15:30 | ＣＳＰ | 支配株主等に関する事項について |
| 20240527 | 17:30 | ＣＳＰ | 当社に対する損害賠償請求訴訟の提起に関するお知らせ |
| 20240425 | 15:30 | ＣＳＰ | 役員の異動に関するお知らせ |
| 20240412 | 15:30 | ＣＳＰ | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240412 | 15:30 | ＣＳＰ | 代表取締役の異動等に関するお知らせ |
| 20240412 | 15:30 | ＣＳＰ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240226 | 15:00 | ＣＳＰ | 役員の異動に関するお知らせ |
| 20240115 | 10:30 | ＣＳＰ | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-11 | MERRILL LYNCH INTERNATIONAL | 73,112 | 0.49% | ▼ | -2,000 | 2,590 | 2,624 | 2,576 | 2,613 | 12,000 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 75,112 | 0.50% | ▲ | 1,200 | 2,576 | 2,602 | 2,576 | 2,582 | 10,200 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 73,912 | 0.49% | ▼ | -1,300 | 2,577 | 2,596 | 2,557 | 2,575 | 10,900 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 75,212 | 0.50% | ▼ | -1,300 | 2,574 | 2,588 | 2,552 | 2,578 | 13,200 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 76,512 | 0.51% | ▼ | -800 | 2,558 | 2,601 | 2,555 | 2,574 | 14,800 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 77,312 | 0.52% | ▲ | 800 | 2,625 | 2,625 | 2,568 | 2,574 | 14,600 |
| 2024-04-01 | MERRILL LYNCH INTERNATIONAL | 76,512 | 0.51% | ▲ | 1,400 | 2,670 | 2,670 | 2,615 | 2,640 | 13,000 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 75,112 | 0.50% | ▼ | -700 | 2,636 | 2,670 | 2,636 | 2,670 | 12,300 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 75,812 | 0.51% | ▼ | -1,900 | 2,663 | 2,677 | 2,629 | 2,636 | 15,600 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 77,712 | 0.52% | ▼ | -3,600 | 2,664 | 2,688 | 2,636 | 2,647 | 27,600 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 81,312 | 0.54% | ▲ | 3,600 | 2,662 | 2,691 | 2,639 | 2,664 | 23,600 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 77,712 | 0.52% | ▼ | -900 | 2,644 | 2,662 | 2,630 | 2,662 | 12,400 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 78,612 | 0.53% | ▼ | -2,200 | 2,639 | 2,647 | 2,619 | 2,631 | 16,500 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 80,812 | 0.54% | ▼ | -1,900 | 2,579 | 2,585 | 2,534 | 2,578 | 10,200 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 82,712 | 0.55% | ▼ | -800 | 2,552 | 2,570 | 2,512 | 2,569 | 12,700 |
| 2024-03-08 | MERRILL LYNCH INTERNATIONAL | 83,512 | 0.56% | ▼ | -1,800 | 2,532 | 2,591 | 2,532 | 2,589 | 25,800 |
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 85,312 | 0.57% | ▼ | -3,200 | 2,578 | 2,581 | 2,539 | 2,551 | 25,800 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 88,512 | 0.59% | ▼ | -1,500 | 2,490 | 2,570 | 2,490 | 2,554 | 21,600 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 90,012 | 0.60% | ▼ | -1,200 | 2,526 | 2,537 | 2,499 | 2,504 | 32,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 91,212 | 0.61% | ▼ | -1,300 | 2,538 | 2,543 | 2,507 | 2,527 | 19,600 |