| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 444 | 445 | 441 | 443 | 5,000 | -1 | 100% | 100% | 81% | ▼▼▼▼ | 100% | 101% | 104% | 97% | 103% |
| 20250121 | 440 | 442 | 439 | 439 | 8,100 | -4 | 99% | 100% | 162% | ▼▼▼▼▼ | 99% | 102% | 104% | 96% | 101% |
| 20250122 | 439 | 443 | 434 | 434 | 16,400 | -5 | 99% | 99% | 202% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20250123 | 436 | 437 | 433 | 437 | 7,900 | 3 | 101% | 100% | 48% | ▲ | 101% | 102% | 105% | 95% | 101% |
| 20250124 | 437 | 443 | 437 | 442 | 3,800 | 5 | 101% | 101% | 48% | ▲▲ | 100% | 101% | 100% | 96% | 102% |
| 20250127 | 443 | 446 | 442 | 445 | 6,700 | 3 | 101% | 100% | 176% | ▲▲▲ | 101% | 101% | 100% | 97% | 103% |
| 20250128 | 444 | 448 | 444 | 447 | 4,200 | 2 | 100% | 101% | 63% | ▲▲▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20250129 | 445 | 447 | 445 | 446 | 4,000 | -1 | 100% | 100% | 95% | ▼ | 101% | 102% | 100% | 97% | 103% |
| 20250130 | 443 | 447 | 440 | 447 | 31,200 | 1 | 100% | 101% | 780% | ▲ | 100% | 102% | 100% | 97% | 103% |
| 20250131 | 448 | 449 | 443 | 449 | 4,700 | 2 | 100% | 100% | 15% | ▲▲ | 99% | 102% | 100% | 98% | 103% |
| 20250203 | 447 | 447 | 441 | 444 | 6,400 | -5 | 99% | 99% | 136% | ▼ | 100% | 103% | 100% | 97% | 102% |
| 20250204 | 445 | 448 | 445 | 446 | 1,500 | 2 | 100% | 100% | 23% | ▲ | 99% | 97% | 97% | 97% | 103% |
| 20250205 | 459 | 459 | 448 | 453 | 5,900 | 7 | 102% | 99% | 393% | ▲▲ | 100% | 98% | 98% | 99% | 104% |
| 20250206 | 455 | 456 | 452 | 456 | 2,800 | 3 | 101% | 100% | 47% | ▲▲▲ | 100% | 97% | 98% | 99% | 105% |
| 20250207 | 457 | 460 | 457 | 457 | 6,200 | 1 | 100% | 100% | 221% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250210 | 442 | 447 | 441 | 443 | 13,200 | -14 | 97% | 100% | 213% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20250212 | 441 | 444 | 441 | 444 | 6,300 | 1 | 100% | 101% | 48% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250213 | 443 | 444 | 442 | 442 | 2,500 | -2 | 100% | 100% | 40% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20250214 | 442 | 444 | 442 | 443 | 4,100 | 1 | 100% | 100% | 164% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20250217 | 442 | 445 | 442 | 444 | 4,700 | 1 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20250218 | 444 | 445 | 442 | 442 | 2,300 | -2 | 100% | 100% | 49% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20250219 | 442 | 443 | 441 | 441 | 3,300 | -1 | 100% | 100% | 143% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20250220 | 443 | 443 | 440 | 443 | 4,900 | 2 | 100% | 100% | 148% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20250225 | 443 | 445 | 441 | 445 | 5,200 | 2 | 100% | 100% | 106% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250226 | 445 | 445 | 442 | 444 | 4,200 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250227 | 445 | 447 | 445 | 445 | 2,400 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250228 | 445 | 447 | 442 | 443 | 2,800 | -2 | 100% | 100% | 117% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20250303 | 447 | 447 | 444 | 447 | 1,900 | 4 | 101% | 100% | 68% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250304 | 447 | 447 | 443 | 445 | 3,100 | -2 | 100% | 100% | 163% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250305 | 447 | 448 | 444 | 446 | 1,700 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250306 | 446 | 447 | 445 | 447 | 3,600 | 1 | 100% | 100% | 212% | ▲▲ | 100% | 99% | 100% | 98% | 101% |
| 20250307 | 447 | 448 | 445 | 447 | 3,700 | 0 | 100% | 100% | 103% | -- | 99% | 99% | 100% | 98% | 101% |
| 20250310 | 449 | 449 | 446 | 446 | 4,300 | -1 | 100% | 99% | 116% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20250311 | 446 | 447 | 443 | 444 | 6,100 | -2 | 100% | 100% | 142% | ▼▼ | 99% | 100% | 100% | 97% | 101% |
| 20250312 | 445 | 446 | 442 | 442 | 8,400 | -2 | 100% | 99% | 138% | ▼▼▼ | 100% | 101% | 98% | 99% | 100% |
| 20250313 | 442 | 445 | 442 | 442 | 3,700 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 97% | 99% | 100% |
| 20250314 | 444 | 444 | 443 | 444 | 2,700 | 2 | 100% | 100% | 73% | ▲ | 99% | 100% | 97% | 99% | 101% |
| 20250317 | 446 | 446 | 443 | 443 | 6,000 | -1 | 100% | 99% | 222% | ▼ | 100% | 101% | 97% | 99% | 100% |
| 20250318 | 445 | 445 | 443 | 443 | 3,300 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 94% | 99% | 100% |
| 20250319 | 446 | 446 | 444 | 445 | 4,900 | 2 | 100% | 100% | 148% | ▲ | 100% | 100% | 92% | 100% | 101% |
| 20250321 | 447 | 447 | 445 | 445 | 6,600 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 92% | 100% | 101% |
| 20250324 | 447 | 447 | 445 | 445 | 8,200 | 0 | 100% | 100% | 124% | -- | 100% | 97% | 92% | 100% | 101% |
| 20250325 | 447 | 448 | 445 | 448 | 10,700 | 3 | 101% | 100% | 130% | ▲ | 99% | 95% | 91% | 100% | 101% |
| 20250326 | 453 | 453 | 446 | 448 | 16,500 | 0 | 100% | 99% | 154% | -- | 100% | 96% | 92% | 100% | 101% |
| 20250327 | 448 | 449 | 445 | 447 | 38,000 | -1 | 100% | 100% | 230% | ▼ | 104% | 103% | 99% | 100% | 101% |
| 20250328 | 417 | 434 | 417 | 433 | 23,100 | -14 | 97% | 104% | 61% | ▼▼ | 100% | 97% | 96% | 97% | 100% |
| 20250331 | 431 | 431 | 425 | 430 | 6,200 | -3 | 99% | 100% | 27% | ▼▼▼ | 99% | 95% | 95% | 96% | 100% |
| 20250401 | 434 | 435 | 430 | 431 | 3,300 | 1 | 100% | 99% | 53% | ▲ | 100% | 94% | 95% | 96% | 100% |
| 20250402 | 432 | 432 | 427 | 430 | 3,600 | -1 | 100% | 100% | 109% | ▼ | 98% | 96% | 96% | 96% | 100% |
| 20250403 | 429 | 429 | 420 | 420 | 6,800 | -10 | 98% | 98% | 189% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20250404 | 417 | 418 | 398 | 411 | 24,800 | -9 | 98% | 99% | 365% | ▼▼▼ | 102% | 103% | 0% | 92% | 100% |
| 20250408 | 396 | 407 | 396 | 402 | 8,200 | -9 | 98% | 102% | 33% | ▼▼▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20250409 | 402 | 404 | 400 | 404 | 2,200 | 2 | 100% | 100% | 27% | ▲ | 101% | 101% | 0% | 90% | 100% |
| 20250410 | 410 | 414 | 404 | 413 | 9,300 | 9 | 102% | 101% | 423% | ▲▲ | 99% | 100% | 0% | 92% | 103% |
| 20250411 | 411 | 411 | 405 | 408 | 3,100 | -5 | 99% | 99% | 33% | ▼ | 97% | 100% | 0% | 91% | 101% |
| 20250414 | 413 | 437 | 401 | 401 | 134,100 | -7 | 98% | 97% | 4326% | ▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20250415 | 405 | 428 | 404 | 411 | 58,700 | 10 | 102% | 101% | 44% | ▲ | 100% | 0% | 0% | 92% | 102% |
| 20250416 | 414 | 440 | 403 | 413 | 87,600 | 2 | 100% | 100% | 149% | ▲▲ | 100% | 0% | 0% | 92% | 103% |
| 20250417 | 408 | 413 | 406 | 407 | 6,700 | -6 | 99% | 100% | 8% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20250418 | 409 | 412 | 409 | 411 | 3,100 | 4 | 101% | 100% | 46% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 500 | 74,800 | 0 | 4,200 | 500 | 70,600 |
| 2025-04-04 | 700 | 76,200 | 0 | 4,300 | 700 | 71,900 |
| 2025-03-28 | 1,500 | 88,700 | 0 | 3,200 | 1,500 | 85,500 |
| 2025-03-21 | 17,200 | 90,800 | 0 | 4,100 | 17,200 | 86,700 |
| 2025-03-14 | 6,300 | 91,400 | 0 | 4,600 | 6,300 | 86,800 |
| 2025-03-07 | 1,600 | 90,600 | 0 | 4,000 | 1,600 | 86,600 |
| 2025-02-28 | 500 | 91,300 | 0 | 4,100 | 500 | 87,200 |
| 2025-02-21 | 900 | 91,300 | 0 | 4,600 | 900 | 86,700 |
| 2025-02-14 | 800 | 91,500 | 0 | 4,300 | 800 | 87,200 |
| 2025-02-07 | 300 | 100,800 | 0 | 7,000 | 300 | 93,800 |
| 2025-01-31 | 300 | 97,800 | 0 | 7,300 | 300 | 90,500 |
| 2025-01-24 | 300 | 92,900 | 0 | 8,500 | 300 | 84,400 |
| 2025-01-17 | 500 | 94,200 | 0 | 7,800 | 500 | 86,400 |
| 2025-01-10 | 600 | 98,300 | 0 | 7,100 | 600 | 91,200 |
| 2024-12-27 | 400 | 105,000 | 0 | 7,900 | 400 | 97,100 |
| 2024-12-20 | 2,800 | 105,700 | 0 | 7,300 | 2,800 | 98,400 |
| 2024-12-13 | 2,300 | 110,400 | 0 | 8,300 | 2,300 | 102,100 |
| 2024-12-06 | 2,500 | 112,500 | 0 | 7,400 | 2,500 | 105,100 |
| 2024-11-29 | 2,400 | 118,900 | 0 | 6,800 | 2,400 | 112,100 |
| 2024-11-22 | 2,300 | 140,800 | 0 | 7,700 | 2,300 | 133,100 |
| 2024-11-15 | 2,000 | 163,700 | 0 | 6,700 | 2,000 | 157,000 |
| 2024-11-08 | 3,100 | 164,100 | 0 | 6,700 | 3,100 | 157,400 |
| 2024-11-01 | 3,200 | 167,400 | 0 | 9,300 | 3,200 | 158,100 |
| 2024-10-25 | 2,600 | 161,500 | 0 | 5,900 | 2,600 | 155,600 |
| 2024-10-18 | 2,300 | 158,300 | 0 | 5,100 | 2,300 | 153,200 |
| 2024-10-11 | 2,500 | 157,300 | 0 | 5,100 | 2,500 | 152,200 |
| 2024-10-04 | 1,000 | 156,600 | 0 | 4,800 | 1,000 | 151,800 |
| 2024-09-27 | 1,500 | 158,800 | 0 | 5,800 | 1,500 | 153,000 |
| 2024-09-20 | 5,700 | 162,400 | 0 | 6,500 | 5,700 | 155,900 |
| 2024-09-13 | 2,000 | 162,300 | 0 | 6,900 | 2,000 | 155,400 |
| 2024-09-06 | 4,200 | 166,200 | 0 | 6,500 | 4,200 | 159,700 |
| 2024-08-30 | 1,600 | 167,000 | 0 | 6,600 | 1,600 | 160,400 |
| 2024-08-23 | 1,500 | 165,300 | 0 | 6,000 | 1,500 | 159,300 |
| 2024-08-16 | 3,300 | 162,600 | 0 | 4,700 | 3,300 | 157,900 |
| 2024-08-09 | 10,900 | 141,100 | 0 | 6,400 | 10,900 | 134,700 |
| 2024-08-02 | 15,500 | 154,300 | 0 | 8,100 | 15,500 | 146,200 |
| 2024-07-26 | 16,900 | 158,000 | 0 | 10,200 | 16,900 | 147,800 |
| 2024-07-19 | 15,300 | 174,700 | 0 | 19,200 | 15,300 | 155,500 |
| 2024-07-12 | 16,500 | 172,700 | 0 | 20,200 | 16,500 | 152,500 |
| 2024-07-05 | 17,500 | 142,000 | 0 | 27,400 | 17,500 | 114,600 |
| 2024-06-28 | 13,300 | 133,500 | 0 | 29,100 | 13,300 | 104,400 |
| 2024-06-21 | 12,500 | 136,000 | 0 | 28,100 | 12,500 | 107,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 16:00 | 中広 | 子会社の異動を伴う株式取得（子会社化）に関する株式譲渡契約締結のお知らせ |
| 20250207 | 16:00 | 中広 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250207 | 16:00 | 中広 | 通期業績予想および配当予想の修正に関するお知らせ |
| 20241108 | 16:00 | 中広 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | 中広 | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20240809 | 15:50 | 中広 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 17:00 | 中広 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 17:00 | 中広 | 2024年３月期 決算補足説明資料 |
| 20240510 | 17:00 | 中広 | 期末配当金の修正（増配）に関するお知らせ |
| 20240216 | 16:00 | 中広 | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240131 | 16:00 | 中広 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX47 | 350 | 2024-02-20 16:50 | 株式会社中広 | 後藤 一俊 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2139 | 1 | 株式会社 中広 | 2025-04-19 07:26:22 |
| 2139 | 2 | 2025.03.31IRニュース子会社の異動を伴う株式取得（子会社化）に関する株式譲渡契約締結のお知らせ | 2025-03-31 21:32:48 |
| 2139 | 2 | 2025.02.07IRニュース通期業績予想および配当予想の修正に関するお知らせ | 2025-02-08 00:31:19 |
| 2139 | 2 | 2025.02.07IRニュース2025年３月期 第３四半期決算短信〔日本基準〕(連結) | 2025-02-08 00:31:17 |
| 2139 | 2 | 2024.11.08IRニュース2025年03月期 第２四半期（中間期）決算補足説明資料 | 2024-11-08 23:31:57 |
| 2139 | 2 | 2024.11.08IRニュース2025年03月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2024-11-08 23:31:55 |
| 2139 | 2 | 2024.09.10IRニュースハッピーメディア®『地域みっちゃく生活情報誌®』ＶＣ加盟契約締結のお知らせ | 2024-09-11 00:30:53 |
| 2139 | 2 | 2024.08.30IRニュースハッピーメディア®『地域みっちゃく生活情報誌®』ＶＣ加盟契約締結のお知らせ | 2024-08-31 02:31:09 |
| 2139 | 2 | 2024.08.09IRニュース2025年03月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 15:36:44 |
| 2139 | 2 | 2024年3月期 決算短信を公開 | 株式会社 中広 | 2024-06-26 16:34:24 |