| 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 | 326 | 328 | 325 | 327 | 20,200 | 0 | 100% | 100% | 192% | -- | 101% | 100% | 102% | 98% | 102% |
| 20240925 | 327 | 329 | 325 | 329 | 16,600 | 2 | 101% | 101% | 82% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20240926 | 329 | 330 | 326 | 329 | 25,300 | 0 | 100% | 100% | 152% | -- | 101% | 101% | 100% | 99% | 102% |
| 20240927 | 325 | 328 | 325 | 328 | 24,500 | -1 | 100% | 101% | 97% | ▼ | 101% | 102% | 100% | 98% | 102% |
| 20240930 | 325 | 328 | 325 | 327 | 19,000 | -1 | 100% | 101% | 78% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241001 | 327 | 328 | 326 | 327 | 9,300 | 0 | 100% | 100% | 49% | -- | 100% | 101% | 100% | 98% | 102% |
| 20241002 | 327 | 327 | 325 | 327 | 10,300 | 0 | 100% | 100% | 111% | -- | 100% | 101% | 99% | 98% | 102% |
| 20241003 | 327 | 328 | 326 | 328 | 15,300 | 1 | 100% | 100% | 149% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20241004 | 329 | 331 | 328 | 330 | 33,700 | 2 | 101% | 100% | 220% | ▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241007 | 331 | 331 | 328 | 331 | 26,900 | 1 | 100% | 100% | 80% | ▲▲▲ | 100% | 98% | 97% | 99% | 103% |
| 20241008 | 331 | 331 | 329 | 331 | 30,400 | 0 | 100% | 100% | 113% | -- | 100% | 98% | 97% | 99% | 102% |
| 20241009 | 331 | 331 | 328 | 331 | 26,100 | 0 | 100% | 100% | 86% | -- | 100% | 98% | 97% | 99% | 102% |
| 20241010 | 331 | 332 | 329 | 332 | 39,900 | 1 | 100% | 100% | 153% | ▲ | 99% | 99% | 98% | 100% | 103% |
| 20241011 | 329 | 329 | 324 | 326 | 54,700 | -6 | 98% | 99% | 137% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241015 | 325 | 327 | 325 | 325 | 28,300 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241016 | 325 | 326 | 324 | 325 | 23,800 | 0 | 100% | 100% | 84% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241017 | 325 | 326 | 323 | 326 | 41,600 | 1 | 100% | 100% | 175% | ▲ | 99% | 98% | 98% | 98% | 100% |
| 20241018 | 326 | 326 | 324 | 324 | 7,200 | -2 | 99% | 99% | 17% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241021 | 324 | 325 | 323 | 323 | 15,900 | -1 | 100% | 100% | 221% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241022 | 325 | 325 | 321 | 323 | 21,200 | 0 | 100% | 99% | 133% | -- | 99% | 99% | 98% | 97% | 100% |
| 20241023 | 324 | 324 | 320 | 321 | 28,800 | -2 | 99% | 99% | 136% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241024 | 320 | 321 | 320 | 321 | 16,400 | 0 | 100% | 100% | 57% | -- | 100% | 98% | 99% | 97% | 100% |
| 20241025 | 321 | 321 | 317 | 321 | 55,100 | 0 | 100% | 100% | 336% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241028 | 321 | 321 | 320 | 321 | 24,300 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241029 | 321 | 321 | 320 | 320 | 14,300 | -1 | 100% | 100% | 59% | ▼ | 98% | 99% | 100% | 96% | 100% |
| 20241030 | 319 | 320 | 313 | 313 | 261,400 | -7 | 98% | 98% | 1828% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241031 | 317 | 317 | 313 | 316 | 34,200 | 3 | 101% | 100% | 13% | ▲ | 101% | 100% | 101% | 95% | 101% |
| 20241101 | 315 | 317 | 315 | 317 | 20,600 | 1 | 100% | 101% | 60% | ▲▲ | 99% | 100% | 100% | 95% | 101% |
| 20241105 | 318 | 318 | 315 | 315 | 17,400 | -2 | 99% | 99% | 84% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241106 | 315 | 318 | 315 | 316 | 26,200 | 1 | 100% | 100% | 151% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241107 | 316 | 318 | 316 | 316 | 16,100 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 101% | 95% | 101% |
| 20241108 | 317 | 317 | 315 | 316 | 15,200 | 0 | 100% | 100% | 94% | -- | 100% | 99% | 101% | 95% | 101% |
| 20241111 | 317 | 318 | 316 | 318 | 16,900 | 2 | 101% | 100% | 111% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20241112 | 317 | 318 | 315 | 315 | 32,100 | -3 | 99% | 99% | 190% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241113 | 315 | 316 | 315 | 316 | 21,100 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241114 | 315 | 317 | 314 | 315 | 34,200 | -1 | 100% | 100% | 162% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20241115 | 315 | 317 | 314 | 315 | 24,000 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 104% | 97% | 101% |
| 20241118 | 315 | 318 | 315 | 316 | 19,200 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20241119 | 316 | 317 | 315 | 315 | 18,000 | -1 | 100% | 100% | 94% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241120 | 317 | 317 | 315 | 316 | 15,900 | 1 | 100% | 100% | 88% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20241121 | 316 | 317 | 315 | 316 | 12,100 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 103% | 98% | 101% |
| 20241122 | 316 | 317 | 315 | 316 | 22,200 | 0 | 100% | 100% | 183% | -- | 100% | 101% | 103% | 98% | 101% |
| 20241125 | 316 | 317 | 316 | 317 | 35,200 | 1 | 100% | 100% | 159% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20241126 | 317 | 318 | 316 | 318 | 24,300 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20241127 | 318 | 318 | 316 | 317 | 28,000 | -1 | 100% | 100% | 115% | ▼ | 101% | 101% | 103% | 100% | 101% |
| 20241128 | 317 | 320 | 317 | 319 | 27,100 | 2 | 101% | 101% | 97% | ▲ | 100% | 100% | 103% | 100% | 101% |
| 20241129 | 319 | 320 | 318 | 318 | 21,700 | -1 | 100% | 100% | 80% | ▼ | 100% | 99% | 100% | 100% | 101% |
| 20241202 | 320 | 321 | 318 | 319 | 24,000 | 1 | 100% | 100% | 111% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241203 | 320 | 320 | 317 | 319 | 30,200 | 0 | 100% | 100% | 126% | -- | 100% | 101% | 101% | 100% | 101% |
| 20241204 | 317 | 319 | 316 | 318 | 26,100 | -1 | 100% | 100% | 86% | ▼ | 100% | 102% | 101% | 100% | 101% |
| 20241205 | 317 | 318 | 317 | 317 | 11,000 | -1 | 100% | 100% | 42% | ▼▼ | 100% | 102% | 101% | 99% | 101% |
| 20241206 | 317 | 318 | 317 | 318 | 14,800 | 1 | 100% | 100% | 135% | ▲ | 100% | 103% | 0% | 100% | 101% |
| 20241209 | 318 | 319 | 318 | 319 | 22,100 | 1 | 100% | 100% | 149% | ▲▲ | 100% | 102% | 0% | 100% | 101% |
| 20241210 | 320 | 323 | 319 | 321 | 50,500 | 2 | 101% | 100% | 229% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 322 | 324 | 321 | 323 | 34,000 | 2 | 101% | 100% | 67% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 324 | 324 | 322 | 323 | 35,200 | 0 | 100% | 100% | 104% | -- | 101% | 98% | 0% | 100% | 103% |
| 20241213 | 324 | 331 | 323 | 327 | 120,800 | 4 | 101% | 101% | 343% | ▲ | 97% | 98% | 0% | 100% | 104% |
| 20241216 | 327 | 327 | 317 | 317 | 133,300 | -10 | 97% | 97% | 110% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20241217 | 318 | 321 | 318 | 321 | 42,600 | 4 | 101% | 101% | 32% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 319 | 321 | 318 | 318 | 25,100 | -3 | 99% | 100% | 59% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 318 | 319 | 317 | 318 | 25,300 | 0 | 100% | 100% | 101% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 320 | 321 | 318 | 321 | 31,500 | 3 | 101% | 100% | 125% | ▲ | % | % | % | 98% | 101% |
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 | 26,900 | 106,700 | 0 | 54,900 | 26,900 | 51,800 |
| 2024-12-06 | 13,600 | 97,100 | 0 | 56,300 | 13,600 | 40,800 |
| 2024-11-29 | 15,000 | 100,700 | 0 | 61,100 | 15,000 | 39,600 |
| 2024-11-22 | 14,500 | 81,500 | 0 | 41,100 | 14,500 | 40,400 |
| 2024-11-15 | 15,200 | 79,900 | 0 | 40,200 | 15,200 | 39,700 |
| 2024-11-08 | 13,000 | 81,000 | 0 | 37,900 | 13,000 | 43,100 |
| 2024-11-01 | 12,500 | 68,000 | 0 | 27,500 | 12,500 | 40,500 |
| 2024-10-25 | 13,900 | 69,800 | 0 | 28,100 | 13,900 | 41,700 |
| 2024-10-18 | 15,800 | 65,000 | 0 | 27,500 | 15,800 | 37,500 |
| 2024-10-11 | 15,000 | 63,600 | 0 | 25,500 | 15,000 | 38,100 |
| 2024-10-04 | 15,700 | 30,700 | 0 | 11,900 | 15,700 | 18,800 |
| 2024-09-27 | 15,400 | 39,000 | 0 | 17,300 | 15,400 | 21,700 |
| 2024-09-20 | 14,000 | 42,700 | 0 | 17,800 | 14,000 | 24,900 |
| 2024-09-13 | 13,200 | 42,800 | 0 | 17,600 | 13,200 | 25,200 |
| 2024-09-06 | 13,000 | 29,700 | 0 | 11,400 | 13,000 | 18,300 |
| 2024-08-30 | 14,100 | 36,700 | 0 | 11,300 | 14,100 | 25,400 |
| 2024-08-23 | 15,300 | 38,100 | 0 | 11,700 | 15,300 | 26,400 |
| 2024-08-16 | 19,100 | 37,600 | 0 | 11,000 | 19,100 | 26,600 |
| 2024-08-09 | 36,100 | 36,500 | 0 | 11,700 | 36,100 | 24,800 |
| 2024-08-02 | 131,800 | 46,400 | 0 | 11,400 | 131,800 | 35,000 |
| 2024-07-26 | 686,200 | 119,600 | 64,400 | 12,700 | 621,800 | 106,900 |
| 2024-07-19 | 358,900 | 83,600 | 65,100 | 12,000 | 293,800 | 71,600 |
| 2024-07-12 | 239,300 | 59,900 | 65,200 | 15,200 | 174,100 | 44,700 |
| 2024-07-05 | 99,500 | 64,500 | 18,300 | 15,200 | 81,200 | 49,300 |
| 2024-06-28 | 47,800 | 98,900 | 18,100 | 13,300 | 29,700 | 85,600 |
| 2024-06-21 | 9,300 | 111,100 | 900 | 15,100 | 8,400 | 96,000 |
| 2024-06-14 | 8,000 | 116,400 | 0 | 18,900 | 8,000 | 97,500 |
| 2024-06-07 | 7,200 | 207,000 | 0 | 39,600 | 7,200 | 167,400 |
| 2024-05-31 | 7,400 | 217,800 | 0 | 56,700 | 7,400 | 161,100 |
| 2024-05-24 | 7,000 | 216,800 | 0 | 72,600 | 7,000 | 144,200 |
| 2024-05-17 | 6,400 | 221,800 | 0 | 76,900 | 6,400 | 144,900 |
| 2024-05-10 | 7,000 | 227,500 | 0 | 77,400 | 7,000 | 150,100 |
| 2024-05-02 | 6,100 | 237,400 | 0 | 86,500 | 6,100 | 150,900 |
| 2024-04-26 | 7,400 | 236,800 | 0 | 87,400 | 7,400 | 149,400 |
| 2024-04-19 | 7,800 | 221,800 | 0 | 85,400 | 7,800 | 136,400 |
| 2024-04-12 | 7,800 | 232,900 | 0 | 92,900 | 7,800 | 140,000 |
| 2024-04-05 | 9,400 | 240,100 | 0 | 103,400 | 9,400 | 136,700 |
| 2024-03-29 | 9,200 | 269,100 | 0 | 114,000 | 9,200 | 155,100 |
| 2024-03-22 | 8,700 | 268,200 | 0 | 117,000 | 8,700 | 151,200 |
| 2024-03-15 | 9,700 | 289,400 | 0 | 137,000 | 9,700 | 152,400 |
| 2024-03-08 | 7,600 | 259,500 | 0 | 96,600 | 7,600 | 162,900 |
| 2024-03-01 | 8,600 | 177,700 | 0 | 72,300 | 8,600 | 105,400 |
| 2024-02-22 | 8,700 | 153,200 | 0 | 55,500 | 8,700 | 97,700 |
| 2024-02-16 | 8,300 | 145,600 | 0 | 54,300 | 8,300 | 91,300 |
| 2024-02-09 | 5,600 | 142,000 | 0 | 54,600 | 5,600 | 87,400 |
| 2024-02-02 | 4,900 | 122,100 | 0 | 52,300 | 4,900 | 69,800 |
| 2024-01-26 | 11,800 | 103,200 | 0 | 48,500 | 11,800 | 54,700 |
| 2024-01-19 | 5,700 | 88,600 | 0 | 48,500 | 5,700 | 40,100 |
| 2024-01-12 | 4,200 | 88,100 | 0 | 47,500 | 4,200 | 40,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | 丸善ＣＨＩ | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | 丸善ＣＨＩ | 2025年１月期 第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | 丸善ＣＨＩ | 2025年１月期 第２四半期(中間期)決算説明資料 |
| 20240829 | 15:00 | 丸善ＣＨＩ | 本社移転に関するお知らせ |
| 20240613 | 15:00 | 丸善ＣＨＩ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240425 | 16:00 | 丸善ＣＨＩ | 支配株主等に関する事項について |
| 20240411 | 15:00 | 丸善ＣＨＩ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240319 | 15:00 | 丸善ＣＨＩ | 剰余金の配当に関するお知らせ |
| 20240319 | 15:00 | 丸善ＣＨＩ | 代表取締役および役員の異動に関するお知らせ |
| 20240314 | 15:00 | 丸善ＣＨＩ | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | 丸善ＣＨＩ | 2024年１月期 決算説明資料 |
| 20240314 | 15:00 | 丸善ＣＨＩ | 中期経営計画の策定に関するお知らせ |
| 20240229 | 15:00 | 丸善ＣＨＩ | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQW2 | 350 | 2024-02-09 14:47 | 丸善CHIホールディングス株式会社 | 工藤 恭孝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3159 | 1 | 丸善CHIホールディングス株式会社 | 2024-12-21 17:27:59 |
| 3159 | 2 | 【3159】丸善ＣＨＩホールディングス株式会社 事業概要と成長戦略に関するIRインタビュー - IR INFO Navi | 2024-12-16 18:31:52 |
| 3159 | 2 | 2024年12月13日2025年１月期 第３四半期決算短信〔日本基準〕（連結）（314KB） | 2024-12-13 18:33:27 |
| 3159 | 2 | 2024年09月30日第15期中間 ビジネスレポート（885KB） | 2024-09-30 19:32:53 |
| 3159 | 2 | 2024年09月12日2025年１月期 第２四半期(中間期)決算短信〔日本基準〕（連結）（288KB） | 2024-09-12 17:30:44 |
| 3159 | 2 | 2024年09月12日2025年１月期 第２四半期(中間期)決算説明資料（826KB） | 2024-09-12 17:30:43 |
| 3159 | 2 | 2024年09月12日半期報告書-第15期(2024/02/01-2025/01/31)（100KB） | 2024-09-12 17:30:41 |
| 3159 | 2 | IR情報 | 丸善CHIホールディングス株式会社 | 2024-06-18 06:11:54 |
| 3159 | 2 | 2023年03月16日2023年１月期 決算短信〔日本基準〕（連結）（639KB） | 2024-06-16 05:55:38 |
| 3159 | 2 | 2023年03月16日2023年１月期 決算説明資料（1,271KB） | 2024-06-16 05:55:36 |