！決算発表予定日 2024/05/09
9099東証P貸借
業種 陸運業
Ｃ＆Ｆロジホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,385 (24/04/17) | 1,170 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,385 (24/04/17) | 1,433 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,235 | 3,380 | 3,210 | 3,275 | +35 | +1.1 | 299,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,240 | -0.6 | 3,224 | 372,300 | 1,100 | 119,500 | 108.64 |
| 4/19 | 3,260 | -1.2 | 3,292 | 402,200 | 1,300 | 87,700 | 67.46 |
| 4/12 | 3,300 | +9.6 | 3,165 | 698,900 | 1,300 | 109,600 | 84.31 |
| 4/5 | 3,010 | -2.3 | 3,021 | 786,100 | 1,700 | 103,300 | 60.76 |
| 3/29 | 3,080 | +21.2 | 3,093 | 721,400 | 2,100 | 52,900 | 25.19 |
| 3/22 | 2,541 | +26.4 | 2,071 | 113,700 | 24,500 | 13,500 | 0.55 |
| 3/15 | 2,011 | +0.3 | 1,953 | 174,700 | 17,700 | 10,100 | 0.57 |
| 3/8 | 2,006 | +9.4 | 1,916 | 150,100 | 9,100 | 10,600 | 1.16 |
| 3/1 | 1,833 | +0.4 | 1,841 | 90,300 | 3,000 | 9,100 | 3.03 |
| 2/22 | 1,826 | +3.3 | 1,800 | 59,700 | 1,900 | 5,800 | 3.05 |
| 2/16 | 1,767 | +5.1 | 1,723 | 103,600 | 1,800 | 5,400 | 3.00 |
| 2/9 | 1,682 | -3.3 | 1,723 | 82,400 | 2,400 | 10,400 | 4.33 |
| 2/2 | 1,740 | +4.4 | 1,710 | 95,500 | 2,700 | 10,000 | 3.70 |
| 1/26 | 1,666 | +3.0 | 1,689 | 111,500 | 2,400 | 10,300 | 4.29 |
| 1/19 | 1,617 | +2.7 | 1,615 | 115,700 | 1,500 | 10,400 | 6.93 |
| 1/12 | 1,575 | +5.5 | 1,555 | 105,900 | 1,400 | 8,200 | 5.86 |
| 1/5 | 1,493 | +3.2 | 1,477 | 56,100 | ー | ー | ー |
| 12/29 | 1,447 | -3.7 | 1,446 | 103,300 | 700 | 10,600 | 15.14 |
| 12/22 | 1,502 | +0.7 | 1,467 | 129,200 | 900 | 9,900 | 11.00 |
| 12/15 | 1,492 | +1.4 | 1,494 | 99,900 | 1,000 | 9,800 | 9.80 |
| 12/8 | 1,471 | -3.8 | 1,509 | 165,000 | 900 | 10,200 | 11.33 |
| 12/1 | 1,529 | +2.6 | 1,507 | 114,900 | 1,100 | 12,800 | 11.64 |
| 11/24 | 1,491 | +1.8 | 1,463 | 168,100 | 900 | 11,000 | 12.22 |
| 11/17 | 1,465 | +4.4 | 1,442 | 162,200 | 18,400 | 16,900 | 0.92 |
| 11/10 | 1,403 | -1.8 | 1,429 | 90,300 | 1,000 | 6,800 | 6.80 |
| 11/2 | 1,429 | +3.9 | 1,395 | 83,200 | 500 | 7,700 | 15.40 |
| 10/27 | 1,376 | +0.3 | 1,343 | 106,900 | 500 | 8,800 | 17.60 |
| 10/20 | 1,372 | +5.9 | 1,344 | 82,700 | 400 | 9,100 | 22.75 |
| 10/13 | 1,296 | -0.9 | 1,317 | 54,400 | 800 | 11,000 | 13.75 |
| 10/6 | 1,308 | -2.0 | 1,303 | 118,100 | 1,100 | 9,300 | 8.45 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて