| 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 | 525 | 525 | 515 | 518 | 6,400 | 1 | 100% | 99% | 112% | ▲▲ | 100% | 97% | 98% | 95% | 106% |
| 20240925 | 518 | 520 | 514 | 520 | 14,700 | 2 | 100% | 100% | 230% | ▲▲▲ | 100% | 97% | 96% | 96% | 106% |
| 20240926 | 520 | 521 | 513 | 520 | 62,200 | 0 | 100% | 100% | 423% | -- | 97% | 97% | 95% | 96% | 106% |
| 20240927 | 520 | 520 | 502 | 503 | 16,100 | -17 | 97% | 97% | 26% | ▼ | 99% | 100% | 97% | 93% | 103% |
| 20240930 | 505 | 507 | 499 | 502 | 9,900 | -1 | 100% | 99% | 61% | ▼▼ | 99% | 100% | 95% | 92% | 102% |
| 20241001 | 505 | 505 | 500 | 502 | 8,200 | 0 | 100% | 99% | 83% | -- | 100% | 101% | 95% | 92% | 102% |
| 20241002 | 502 | 503 | 501 | 503 | 1,700 | 1 | 100% | 100% | 21% | ▲ | 100% | 101% | 93% | 93% | 103% |
| 20241003 | 503 | 507 | 502 | 502 | 4,400 | -1 | 100% | 100% | 259% | ▼ | 100% | 101% | 92% | 96% | 102% |
| 20241004 | 502 | 505 | 502 | 503 | 4,600 | 1 | 100% | 100% | 105% | ▲ | 100% | 99% | 90% | 96% | 103% |
| 20241007 | 505 | 506 | 502 | 504 | 4,000 | 1 | 100% | 100% | 87% | ▲▲ | 101% | 98% | 89% | 96% | 103% |
| 20241008 | 504 | 508 | 502 | 508 | 3,900 | 4 | 101% | 101% | 98% | ▲▲▲ | 99% | 96% | 88% | 97% | 104% |
| 20241009 | 511 | 511 | 505 | 506 | 3,600 | -2 | 100% | 99% | 92% | ▼ | 99% | 96% | 89% | 97% | 103% |
| 20241010 | 504 | 504 | 500 | 501 | 2,400 | -5 | 99% | 99% | 67% | ▼▼ | 99% | 95% | 90% | 96% | 102% |
| 20241011 | 500 | 500 | 491 | 496 | 4,900 | -5 | 99% | 99% | 204% | ▼▼▼ | 99% | 95% | 91% | 95% | 100% |
| 20241015 | 493 | 494 | 490 | 490 | 2,700 | -6 | 99% | 99% | 55% | ▼▼▼▼ | 98% | 94% | 91% | 94% | 100% |
| 20241016 | 490 | 490 | 480 | 482 | 3,800 | -8 | 98% | 98% | 141% | ▼▼▼▼▼ | 99% | 94% | 93% | 92% | 100% |
| 20241017 | 481 | 481 | 475 | 475 | 2,800 | -7 | 99% | 99% | 74% | ▼▼▼▼▼▼ | 98% | 95% | 94% | 91% | 100% |
| 20241018 | 476 | 476 | 465 | 467 | 5,200 | -8 | 98% | 98% | 186% | ▼▼▼▼▼▼▼ | 99% | 96% | 96% | 90% | 100% |
| 20241021 | 465 | 466 | 455 | 460 | 3,600 | -7 | 99% | 99% | 69% | ▼▼▼▼▼▼▼▼ | 98% | 95% | 97% | 88% | 100% |
| 20241022 | 463 | 463 | 451 | 453 | 4,700 | -7 | 98% | 98% | 131% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 100% | 87% | 100% |
| 20241023 | 450 | 453 | 450 | 451 | 4,100 | -2 | 100% | 100% | 87% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 99% | 87% | 100% |
| 20241024 | 450 | 451 | 446 | 448 | 4,200 | -3 | 99% | 100% | 102% | ▼▼▼▼▼▼▼▼▼▼▼ | 99% | 94% | 100% | 86% | 100% |
| 20241025 | 445 | 445 | 439 | 442 | 9,000 | -6 | 99% | 99% | 214% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 99% | 87% | 100% |
| 20241028 | 443 | 444 | 436 | 441 | 9,000 | -1 | 100% | 100% | 100% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 100% | 87% | 100% |
| 20241029 | 441 | 444 | 436 | 440 | 5,400 | -1 | 100% | 100% | 60% | ▼▼▼▼▼▼▼▼▼▼▼▼▼▼ | 96% | 102% | 100% | 87% | 100% |
| 20241030 | 439 | 442 | 420 | 420 | 44,400 | -20 | 95% | 96% | 822% | ▼▼▼▼▼▼▼▼▼▼▼▼▼▼▼ | 99% | 106% | 104% | 83% | 100% |
| 20241031 | 424 | 424 | 409 | 420 | 16,800 | 0 | 100% | 99% | 38% | -- | 103% | 106% | 104% | 83% | 100% |
| 20241101 | 421 | 432 | 421 | 432 | 7,400 | 12 | 103% | 103% | 44% | ▲ | 102% | 103% | 101% | 85% | 103% |
| 20241105 | 433 | 441 | 433 | 441 | 5,600 | 9 | 102% | 102% | 76% | ▲▲ | 101% | 100% | 99% | 87% | 105% |
| 20241106 | 442 | 452 | 440 | 447 | 8,700 | 6 | 101% | 101% | 155% | ▲▲▲ | 100% | 98% | 98% | 88% | 106% |
| 20241107 | 449 | 451 | 448 | 448 | 3,800 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 98% | 97% | 98% | 89% | 107% |
| 20241108 | 450 | 454 | 443 | 443 | 5,500 | -5 | 99% | 98% | 145% | ▼ | 100% | 96% | 99% | 88% | 105% |
| 20241111 | 444 | 450 | 444 | 444 | 3,500 | 1 | 100% | 100% | 64% | ▲ | 99% | 96% | 99% | 90% | 106% |
| 20241112 | 445 | 445 | 440 | 440 | 3,100 | -4 | 99% | 99% | 89% | ▼ | 99% | 97% | 99% | 90% | 105% |
| 20241113 | 441 | 442 | 431 | 438 | 4,500 | -2 | 100% | 99% | 145% | ▼▼ | 97% | 98% | 99% | 91% | 104% |
| 20241114 | 439 | 440 | 426 | 427 | 4,200 | -11 | 97% | 97% | 93% | ▼▼▼ | 100% | 100% | 102% | 90% | 102% |
| 20241115 | 428 | 430 | 425 | 428 | 3,400 | 1 | 100% | 100% | 81% | ▲ | 99% | 100% | 102% | 92% | 102% |
| 20241118 | 428 | 429 | 423 | 424 | 4,400 | -4 | 99% | 99% | 129% | ▼ | 101% | 102% | 101% | 92% | 101% |
| 20241119 | 426 | 431 | 426 | 429 | 5,800 | 5 | 101% | 101% | 132% | ▲ | 99% | 101% | 100% | 95% | 102% |
| 20241120 | 433 | 433 | 412 | 427 | 30,800 | -2 | 100% | 99% | 531% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20241121 | 428 | 429 | 422 | 426 | 6,100 | -1 | 100% | 100% | 20% | ▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20241122 | 428 | 428 | 427 | 427 | 5,000 | 1 | 100% | 100% | 82% | ▲ | 101% | 101% | 103% | 95% | 102% |
| 20241125 | 428 | 435 | 428 | 434 | 9,300 | 7 | 102% | 101% | 186% | ▲▲ | 101% | 100% | 101% | 97% | 103% |
| 20241126 | 436 | 439 | 432 | 439 | 9,600 | 5 | 101% | 101% | 103% | ▲▲▲ | 98% | 98% | 99% | 98% | 105% |
| 20241127 | 443 | 443 | 433 | 435 | 5,500 | -4 | 99% | 98% | 57% | ▼ | 99% | 99% | 101% | 97% | 104% |
| 20241128 | 436 | 440 | 431 | 431 | 5,800 | -4 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 102% | 96% | 103% |
| 20241129 | 432 | 432 | 426 | 430 | 7,700 | -1 | 100% | 100% | 133% | ▼▼▼ | 100% | 97% | 101% | 96% | 101% |
| 20241202 | 434 | 436 | 430 | 436 | 5,200 | 6 | 101% | 100% | 68% | ▲ | 99% | 98% | 101% | 97% | 103% |
| 20241203 | 436 | 437 | 431 | 432 | 5,800 | -4 | 99% | 99% | 112% | ▼ | 99% | 100% | 102% | 96% | 102% |
| 20241204 | 432 | 434 | 428 | 428 | 7,200 | -4 | 99% | 99% | 124% | ▼▼ | 98% | 100% | 103% | 96% | 101% |
| 20241205 | 428 | 433 | 417 | 419 | 29,600 | -9 | 98% | 98% | 411% | ▼▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20241206 | 421 | 423 | 419 | 421 | 6,600 | 2 | 100% | 100% | 22% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20241209 | 425 | 426 | 421 | 426 | 10,700 | 5 | 101% | 100% | 162% | ▲▲ | 101% | 101% | 0% | 97% | 102% |
| 20241210 | 427 | 430 | 426 | 430 | 4,500 | 4 | 101% | 101% | 42% | ▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241211 | 430 | 432 | 430 | 430 | 5,200 | 0 | 100% | 100% | 116% | -- | 100% | 102% | 0% | 98% | 103% |
| 20241212 | 430 | 431 | 428 | 429 | 3,000 | -1 | 100% | 100% | 58% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241213 | 431 | 431 | 425 | 431 | 7,700 | 2 | 100% | 100% | 257% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20241216 | 432 | 432 | 430 | 432 | 4,600 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 102% | 0% | 98% | 103% |
| 20241217 | 432 | 432 | 429 | 429 | 6,100 | -3 | 99% | 99% | 133% | ▼ | 102% | 0% | 0% | 98% | 102% |
| 20241218 | 430 | 438 | 430 | 438 | 16,800 | 9 | 102% | 102% | 275% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241219 | 438 | 438 | 435 | 435 | 4,100 | -3 | 99% | 99% | 24% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 438 | 439 | 436 | 439 | 5,100 | 4 | 101% | 100% | 124% | ▲ | % | % | % | 100% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:23:58 |
| 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 |
| 2139 | 2 | 投資家向けQ&A | 株式会社 中広 | 2024-06-26 16:34:20 |
| 2139 | 2 | IRライブラリ | 株式会社 中広 | 2024-06-26 16:34:19 |
| 2139 | 2 | 2024.05.10IRニュース期末配当金の修正（増配）に関するお知らせ | 2024-06-26 16:10:45 |