| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 552 | 586 | 546 | 568 | 53,200 | 7 | 101% | 103% | 263% | ▲ | 99% | 100% | 97% | 100% | 115% |
| 20240726 | 572 | 574 | 551 | 568 | 29,100 | 0 | 100% | 99% | 55% | -- | 105% | 100% | 97% | 100% | 115% |
| 20240729 | 572 | 610 | 572 | 598 | 37,300 | 30 | 105% | 105% | 128% | ▲ | 95% | 88% | 92% | 100% | 121% |
| 20240730 | 599 | 614 | 570 | 570 | 53,000 | -28 | 95% | 95% | 142% | ▼ | 99% | 79% | 97% | 95% | 115% |
| 20240731 | 570 | 572 | 555 | 567 | 15,900 | -3 | 99% | 99% | 30% | ▼ | 99% | 83% | 96% | 95% | 114% |
| 20240801 | 577 | 577 | 559 | 570 | 10,000 | 3 | 101% | 99% | 63% | ▲ | 96% | 90% | 100% | 95% | 109% |
| 20240802 | 550 | 557 | 522 | 527 | 33,800 | -43 | 92% | 96% | 338% | ▼ | 92% | 103% | 112% | 88% | 100% |
| 20240805 | 492 | 492 | 427 | 453 | 83,500 | -74 | 86% | 92% | 247% | ▼ | 93% | 105% | 114% | 76% | 100% |
| 20240806 | 485 | 485 | 448 | 449 | 65,000 | -4 | 99% | 93% | 78% | ▼ | 107% | 112% | 122% | 75% | 100% |
| 20240807 | 451 | 481 | 451 | 481 | 8,800 | 32 | 107% | 107% | 14% | ▲ | 103% | 105% | 115% | 80% | 107% |
| 20240808 | 481 | 500 | 480 | 495 | 37,500 | 14 | 103% | 103% | 426% | ▲ | 103% | 101% | 110% | 83% | 110% |
| 20240809 | 495 | 529 | 495 | 509 | 63,500 | 14 | 103% | 103% | 169% | ▲▲ | 101% | 108% | 116% | 85% | 113% |
| 20240813 | 467 | 494 | 465 | 473 | 51,800 | -36 | 93% | 101% | 82% | ▼ | 105% | 107% | 113% | 79% | 105% |
| 20240814 | 481 | 506 | 481 | 506 | 25,700 | 33 | 107% | 105% | 50% | ▲ | 97% | 101% | 106% | 85% | 113% |
| 20240815 | 510 | 510 | 480 | 496 | 27,800 | -10 | 98% | 97% | 108% | ▼ | 100% | 105% | 109% | 83% | 110% |
| 20240816 | 496 | 502 | 491 | 498 | 25,200 | 2 | 100% | 100% | 91% | ▲ | 101% | 110% | 109% | 83% | 111% |
| 20240819 | 500 | 510 | 495 | 504 | 10,700 | 6 | 101% | 101% | 42% | ▲▲ | 101% | 109% | 107% | 84% | 112% |
| 20240820 | 508 | 518 | 504 | 514 | 10,000 | 10 | 102% | 101% | 93% | ▲▲▲ | 100% | 106% | 102% | 86% | 114% |
| 20240821 | 513 | 518 | 509 | 513 | 3,600 | -1 | 100% | 100% | 36% | ▼ | 101% | 106% | 102% | 86% | 114% |
| 20240822 | 514 | 524 | 514 | 521 | 4,900 | 8 | 102% | 101% | 136% | ▲ | 106% | 103% | 101% | 87% | 116% |
| 20240823 | 521 | 552 | 520 | 552 | 18,800 | 31 | 106% | 106% | 384% | ▲▲ | 98% | 98% | 96% | 92% | 123% |
| 20240826 | 545 | 547 | 524 | 535 | 12,500 | -17 | 97% | 98% | 66% | ▼ | 102% | 100% | 98% | 89% | 119% |
| 20240827 | 534 | 558 | 533 | 543 | 8,600 | 8 | 101% | 102% | 69% | ▲ | 100% | 101% | 98% | 95% | 121% |
| 20240828 | 536 | 540 | 532 | 536 | 7,800 | -7 | 99% | 100% | 91% | ▼ | 99% | 101% | 98% | 94% | 119% |
| 20240829 | 536 | 536 | 531 | 533 | 3,800 | -3 | 99% | 99% | 49% | ▼▼ | 101% | 99% | 99% | 94% | 119% |
| 20240830 | 531 | 538 | 531 | 534 | 4,100 | 1 | 100% | 101% | 108% | ▲ | 98% | 97% | 97% | 97% | 119% |
| 20240902 | 541 | 548 | 530 | 532 | 6,500 | -2 | 100% | 98% | 159% | ▼ | 102% | 99% | 99% | 96% | 118% |
| 20240903 | 530 | 543 | 529 | 543 | 2,300 | 11 | 102% | 102% | 35% | ▲ | 98% | 98% | 98% | 98% | 121% |
| 20240904 | 532 | 544 | 520 | 521 | 15,700 | -22 | 96% | 98% | 683% | ▼ | 101% | 99% | 100% | 94% | 110% |
| 20240905 | 521 | 536 | 521 | 524 | 6,100 | 3 | 101% | 101% | 39% | ▲ | 100% | 98% | 99% | 95% | 111% |
| 20240906 | 524 | 534 | 524 | 524 | 3,500 | 0 | 100% | 100% | 57% | -- | 101% | 100% | 101% | 95% | 111% |
| 20240909 | 514 | 522 | 494 | 520 | 10,100 | -4 | 99% | 101% | 289% | ▼ | 99% | 99% | 99% | 94% | 110% |
| 20240910 | 524 | 528 | 515 | 518 | 2,200 | -2 | 100% | 99% | 22% | ▼▼ | 94% | 101% | 98% | 94% | 104% |
| 20240911 | 520 | 521 | 483 | 490 | 21,300 | -28 | 95% | 94% | 968% | ▼▼▼ | 102% | 104% | 101% | 89% | 100% |
| 20240912 | 502 | 515 | 499 | 513 | 12,900 | 23 | 105% | 102% | 61% | ▲ | 100% | 102% | 100% | 93% | 105% |
| 20240913 | 509 | 514 | 508 | 511 | 3,900 | -2 | 100% | 100% | 30% | ▼ | 100% | 100% | 98% | 93% | 104% |
| 20240917 | 518 | 521 | 514 | 518 | 3,700 | 7 | 101% | 100% | 95% | ▲ | 100% | 99% | 97% | 94% | 106% |
| 20240918 | 524 | 525 | 519 | 524 | 3,600 | 6 | 101% | 100% | 97% | ▲▲ | 98% | 99% | 97% | 95% | 107% |
| 20240919 | 524 | 526 | 516 | 516 | 13,900 | -8 | 98% | 98% | 386% | ▼ | 100% | 101% | 98% | 93% | 105% |
| 20240920 | 517 | 518 | 512 | 517 | 5,700 | 1 | 100% | 100% | 41% | ▲ | 99% | 96% | 97% | 94% | 106% |
| 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% | 0% | 96% | 103% |
| 20241008 | 504 | 508 | 502 | 508 | 3,900 | 4 | 101% | 101% | 98% | ▲▲▲ | 99% | 96% | 0% | 97% | 104% |
| 20241009 | 511 | 511 | 505 | 506 | 3,600 | -2 | 100% | 99% | 92% | ▼ | 99% | 96% | 0% | 97% | 103% |
| 20241010 | 504 | 504 | 500 | 501 | 2,400 | -5 | 99% | 99% | 67% | ▼▼ | 99% | 95% | 0% | 96% | 102% |
| 20241011 | 500 | 500 | 491 | 496 | 4,900 | -5 | 99% | 99% | 204% | ▼▼▼ | 99% | 95% | 0% | 95% | 100% |
| 20241015 | 493 | 494 | 490 | 490 | 2,700 | -6 | 99% | 99% | 55% | ▼▼▼▼ | 98% | 94% | 0% | 94% | 100% |
| 20241016 | 490 | 490 | 480 | 482 | 3,800 | -8 | 98% | 98% | 141% | ▼▼▼▼▼ | 99% | 94% | 0% | 92% | 100% |
| 20241017 | 481 | 481 | 475 | 475 | 2,800 | -7 | 99% | 99% | 74% | ▼▼▼▼▼▼ | 98% | 0% | 0% | 91% | 100% |
| 20241018 | 476 | 476 | 465 | 467 | 5,200 | -8 | 98% | 98% | 186% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241021 | 465 | 466 | 455 | 460 | 3,600 | -7 | 99% | 99% | 69% | ▼▼▼▼▼▼▼▼ | 98% | 0% | 0% | 88% | 100% |
| 20241022 | 463 | 463 | 451 | 453 | 4,700 | -7 | 98% | 98% | 131% | ▼▼▼▼▼▼▼▼▼ | % | % | % | 87% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:26:09 |
| 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 |
| 2139 | 2 | 2024.05.10IRニュース2024年3月期 決算補足説明資料 | 2024-06-26 16:10:44 |
| 2139 | 2 | 2024.05.10IRニュース2024年3月期 決算短信〔日本基準〕（連結） | 2024-06-26 16:10:42 |