| 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 | 1,338 | 1,339 | 1,333 | 1,336 | 80,000 | 2 | 100% | 100% | 352% | ▲▲▲▲▲ | 100% | 97% | 96% | 97% | 102% |
| 20240925 | 1,336 | 1,338 | 1,331 | 1,336 | 102,900 | 0 | 100% | 100% | 129% | -- | 99% | 94% | 94% | 97% | 102% |
| 20240926 | 1,366 | 1,366 | 1,347 | 1,359 | 69,800 | 23 | 102% | 99% | 68% | ▲ | 101% | 97% | 97% | 99% | 104% |
| 20240927 | 1,317 | 1,327 | 1,303 | 1,327 | 100,600 | -32 | 98% | 101% | 144% | ▼ | 103% | 104% | 102% | 97% | 102% |
| 20240930 | 1,253 | 1,307 | 1,253 | 1,296 | 105,300 | -31 | 98% | 103% | 105% | ▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20241001 | 1,296 | 1,300 | 1,285 | 1,287 | 22,100 | -9 | 99% | 99% | 21% | ▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20241002 | 1,290 | 1,291 | 1,277 | 1,282 | 22,400 | -5 | 100% | 99% | 101% | ▼▼▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20241003 | 1,292 | 1,293 | 1,281 | 1,283 | 16,100 | 1 | 100% | 99% | 72% | ▲ | 99% | 97% | 97% | 94% | 100% |
| 20241004 | 1,319 | 1,329 | 1,296 | 1,301 | 52,800 | 18 | 101% | 99% | 328% | ▲▲ | 99% | 96% | 96% | 96% | 101% |
| 20241007 | 1,324 | 1,324 | 1,299 | 1,308 | 23,900 | 7 | 101% | 99% | 45% | ▲▲▲ | 99% | 97% | 96% | 96% | 102% |
| 20241008 | 1,307 | 1,309 | 1,284 | 1,291 | 19,100 | -17 | 99% | 99% | 80% | ▼ | 99% | 99% | 98% | 95% | 101% |
| 20241009 | 1,292 | 1,294 | 1,283 | 1,283 | 15,700 | -8 | 99% | 99% | 82% | ▼▼ | 98% | 99% | 97% | 94% | 100% |
| 20241010 | 1,294 | 1,294 | 1,272 | 1,274 | 17,900 | -9 | 99% | 98% | 114% | ▼▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20241011 | 1,272 | 1,272 | 1,262 | 1,263 | 22,000 | -11 | 99% | 99% | 123% | ▼▼▼▼ | 100% | 101% | 99% | 93% | 100% |
| 20241015 | 1,270 | 1,275 | 1,266 | 1,270 | 13,300 | 7 | 101% | 100% | 60% | ▲ | 101% | 101% | 98% | 93% | 101% |
| 20241016 | 1,269 | 1,284 | 1,267 | 1,276 | 10,000 | 6 | 100% | 101% | 75% | ▲▲ | 100% | 99% | 98% | 94% | 101% |
| 20241017 | 1,276 | 1,277 | 1,269 | 1,276 | 9,700 | 0 | 100% | 100% | 97% | -- | 99% | 98% | 97% | 94% | 101% |
| 20241018 | 1,274 | 1,276 | 1,262 | 1,265 | 15,900 | -11 | 99% | 99% | 164% | ▼ | 101% | 98% | 98% | 93% | 100% |
| 20241021 | 1,265 | 1,282 | 1,265 | 1,282 | 9,600 | 17 | 101% | 101% | 60% | ▲ | 99% | 97% | 97% | 94% | 102% |
| 20241022 | 1,283 | 1,283 | 1,265 | 1,267 | 12,100 | -15 | 99% | 99% | 126% | ▼ | 99% | 100% | 99% | 93% | 100% |
| 20241023 | 1,266 | 1,266 | 1,252 | 1,252 | 16,200 | -15 | 99% | 99% | 134% | ▼▼ | 99% | 101% | 100% | 92% | 100% |
| 20241024 | 1,253 | 1,262 | 1,239 | 1,246 | 22,300 | -6 | 100% | 99% | 138% | ▼▼▼ | 98% | 100% | 100% | 92% | 100% |
| 20241025 | 1,246 | 1,246 | 1,213 | 1,226 | 25,800 | -20 | 98% | 98% | 116% | ▼▼▼▼ | 101% | 102% | 102% | 92% | 100% |
| 20241028 | 1,228 | 1,245 | 1,226 | 1,244 | 12,100 | 18 | 101% | 101% | 47% | ▲ | 101% | 100% | 101% | 95% | 101% |
| 20241029 | 1,243 | 1,261 | 1,243 | 1,261 | 10,100 | 17 | 101% | 101% | 83% | ▲▲ | 99% | 98% | 100% | 96% | 103% |
| 20241030 | 1,257 | 1,268 | 1,243 | 1,243 | 68,300 | -18 | 99% | 99% | 676% | ▼ | 100% | 99% | 101% | 95% | 101% |
| 20241031 | 1,243 | 1,257 | 1,236 | 1,249 | 11,300 | 6 | 100% | 100% | 17% | ▲ | 100% | 100% | 101% | 95% | 102% |
| 20241101 | 1,243 | 1,249 | 1,238 | 1,239 | 15,600 | -10 | 99% | 100% | 138% | ▼ | 99% | 100% | 101% | 95% | 101% |
| 20241105 | 1,245 | 1,254 | 1,231 | 1,231 | 18,100 | -8 | 99% | 99% | 116% | ▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241106 | 1,233 | 1,246 | 1,225 | 1,230 | 17,200 | -1 | 100% | 100% | 95% | ▼▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20241107 | 1,230 | 1,242 | 1,230 | 1,232 | 16,700 | 2 | 100% | 100% | 97% | ▲ | 101% | 100% | 102% | 96% | 100% |
| 20241108 | 1,232 | 1,241 | 1,230 | 1,239 | 11,500 | 7 | 101% | 101% | 69% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20241111 | 1,239 | 1,239 | 1,230 | 1,233 | 8,300 | -6 | 100% | 100% | 72% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241112 | 1,232 | 1,238 | 1,227 | 1,227 | 15,400 | -6 | 100% | 100% | 186% | ▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241113 | 1,225 | 1,238 | 1,225 | 1,231 | 14,000 | 4 | 100% | 100% | 91% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20241114 | 1,231 | 1,238 | 1,230 | 1,232 | 7,800 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 100% | 101% | 96% | 100% |
| 20241115 | 1,237 | 1,240 | 1,232 | 1,233 | 15,300 | 1 | 100% | 100% | 196% | ▲▲▲ | 100% | 102% | 103% | 96% | 101% |
| 20241118 | 1,233 | 1,240 | 1,233 | 1,237 | 5,400 | 4 | 100% | 100% | 35% | ▲▲▲▲ | 101% | 101% | 102% | 96% | 101% |
| 20241119 | 1,237 | 1,250 | 1,237 | 1,248 | 12,200 | 11 | 101% | 101% | 226% | ▲▲▲▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20241120 | 1,254 | 1,254 | 1,238 | 1,239 | 9,000 | -9 | 99% | 99% | 74% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241121 | 1,244 | 1,244 | 1,237 | 1,242 | 8,700 | 3 | 100% | 100% | 97% | ▲ | 101% | 100% | 102% | 98% | 101% |
| 20241122 | 1,244 | 1,254 | 1,240 | 1,252 | 10,900 | 10 | 101% | 101% | 125% | ▲▲ | 100% | 99% | 101% | 99% | 102% |
| 20241125 | 1,254 | 1,259 | 1,250 | 1,252 | 16,200 | 0 | 100% | 100% | 149% | -- | 99% | 99% | 101% | 99% | 102% |
| 20241126 | 1,253 | 1,258 | 1,246 | 1,246 | 8,500 | -6 | 100% | 99% | 52% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241127 | 1,246 | 1,252 | 1,240 | 1,240 | 8,300 | -6 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241128 | 1,240 | 1,250 | 1,240 | 1,243 | 10,000 | 3 | 100% | 100% | 120% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241129 | 1,245 | 1,249 | 1,240 | 1,240 | 6,100 | -3 | 100% | 100% | 61% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241202 | 1,248 | 1,248 | 1,240 | 1,241 | 9,700 | 1 | 100% | 99% | 159% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241203 | 1,247 | 1,252 | 1,243 | 1,243 | 16,000 | 2 | 100% | 100% | 165% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20241204 | 1,243 | 1,247 | 1,242 | 1,242 | 12,000 | -1 | 100% | 100% | 75% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20241205 | 1,249 | 1,249 | 1,241 | 1,241 | 10,500 | -1 | 100% | 99% | 88% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20241206 | 1,241 | 1,248 | 1,241 | 1,244 | 8,300 | 3 | 100% | 100% | 79% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 1,248 | 1,248 | 1,242 | 1,244 | 11,700 | 0 | 100% | 100% | 141% | -- | 100% | 102% | 0% | 99% | 101% |
| 20241210 | 1,244 | 1,250 | 1,244 | 1,245 | 11,600 | 1 | 100% | 100% | 99% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241211 | 1,243 | 1,257 | 1,243 | 1,251 | 16,500 | 6 | 100% | 101% | 142% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 1,256 | 1,260 | 1,253 | 1,255 | 15,300 | 4 | 100% | 100% | 93% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 1,260 | 1,265 | 1,256 | 1,265 | 8,300 | 10 | 101% | 100% | 54% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 102% |
| 20241216 | 1,267 | 1,268 | 1,256 | 1,256 | 13,400 | -9 | 99% | 99% | 161% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 1,255 | 1,263 | 1,252 | 1,257 | 10,700 | 1 | 100% | 100% | 80% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,259 | 1,259 | 1,251 | 1,251 | 8,400 | -6 | 100% | 99% | 79% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,250 | 1,254 | 1,245 | 1,245 | 16,600 | -6 | 100% | 100% | 198% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,245 | 1,250 | 1,245 | 1,245 | 7,700 | 0 | 100% | 100% | 46% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 10,400 | 38,100 | 0 | 23,800 | 10,400 | 14,300 |
| 2024-12-06 | 9,600 | 37,400 | 0 | 24,600 | 9,600 | 12,800 |
| 2024-11-29 | 10,300 | 35,700 | 0 | 23,900 | 10,300 | 11,800 |
| 2024-11-22 | 15,200 | 36,800 | 0 | 23,700 | 15,200 | 13,100 |
| 2024-11-15 | 17,900 | 38,300 | 0 | 24,300 | 17,900 | 14,000 |
| 2024-11-08 | 13,200 | 37,700 | 0 | 24,400 | 13,200 | 13,300 |
| 2024-11-01 | 8,700 | 36,600 | 0 | 24,100 | 8,700 | 12,500 |
| 2024-10-25 | 8,800 | 36,100 | 0 | 24,800 | 8,800 | 11,300 |
| 2024-10-18 | 9,000 | 34,100 | 0 | 23,200 | 9,000 | 10,900 |
| 2024-10-11 | 9,200 | 33,800 | 0 | 23,400 | 9,200 | 10,400 |
| 2024-10-04 | 21,000 | 30,400 | 0 | 23,700 | 21,000 | 6,700 |
| 2024-09-27 | 38,900 | 27,100 | 0 | 21,900 | 38,900 | 5,200 |
| 2024-09-20 | 86,000 | 38,400 | 0 | 22,100 | 86,000 | 16,300 |
| 2024-09-13 | 49,300 | 44,900 | 0 | 23,600 | 49,300 | 21,300 |
| 2024-09-06 | 22,800 | 34,500 | 0 | 21,900 | 22,800 | 12,600 |
| 2024-08-30 | 12,100 | 35,400 | 0 | 22,300 | 12,100 | 13,100 |
| 2024-08-23 | 5,600 | 33,100 | 0 | 23,800 | 5,600 | 9,300 |
| 2024-08-16 | 5,000 | 34,600 | 0 | 24,500 | 5,000 | 10,100 |
| 2024-08-09 | 4,800 | 36,000 | 0 | 25,000 | 4,800 | 11,000 |
| 2024-08-02 | 5,500 | 43,500 | 0 | 28,800 | 5,500 | 14,700 |
| 2024-07-26 | 6,300 | 45,800 | 0 | 30,500 | 6,300 | 15,300 |
| 2024-07-19 | 6,800 | 46,400 | 0 | 31,000 | 6,800 | 15,400 |
| 2024-07-12 | 7,400 | 46,500 | 0 | 31,700 | 7,400 | 14,800 |
| 2024-07-05 | 8,400 | 47,000 | 0 | 32,400 | 8,400 | 14,600 |
| 2024-06-28 | 7,100 | 46,500 | 0 | 32,300 | 7,100 | 14,200 |
| 2024-06-21 | 7,200 | 49,400 | 0 | 31,400 | 7,200 | 18,000 |
| 2024-06-14 | 5,800 | 53,700 | 0 | 34,800 | 5,800 | 18,900 |
| 2024-06-07 | 5,800 | 54,400 | 0 | 35,300 | 5,800 | 19,100 |
| 2024-05-31 | 5,900 | 54,800 | 0 | 35,000 | 5,900 | 19,800 |
| 2024-05-24 | 5,800 | 52,600 | 0 | 34,300 | 5,800 | 18,300 |
| 2024-05-17 | 7,400 | 54,700 | 0 | 33,600 | 7,400 | 21,100 |
| 2024-05-10 | 6,700 | 52,900 | 0 | 35,200 | 6,700 | 17,700 |
| 2024-05-02 | 5,300 | 55,400 | 0 | 36,000 | 5,300 | 19,400 |
| 2024-04-26 | 5,700 | 55,900 | 0 | 35,800 | 5,700 | 20,100 |
| 2024-04-19 | 5,900 | 53,400 | 0 | 35,100 | 5,900 | 18,300 |
| 2024-04-12 | 5,700 | 52,700 | 0 | 33,100 | 5,700 | 19,600 |
| 2024-04-05 | 6,800 | 47,600 | 0 | 30,900 | 6,800 | 16,700 |
| 2024-03-29 | 11,700 | 43,300 | 0 | 29,500 | 11,700 | 13,800 |
| 2024-03-22 | 35,600 | 104,700 | 0 | 29,600 | 35,600 | 75,100 |
| 2024-03-15 | 17,900 | 127,200 | 0 | 29,200 | 17,900 | 98,000 |
| 2024-03-08 | 14,300 | 132,300 | 0 | 31,100 | 14,300 | 101,200 |
| 2024-03-01 | 11,100 | 136,200 | 0 | 31,400 | 11,100 | 104,800 |
| 2024-02-22 | 10,000 | 140,900 | 0 | 30,900 | 10,000 | 110,000 |
| 2024-02-16 | 12,200 | 142,700 | 0 | 30,900 | 12,200 | 111,800 |
| 2024-02-09 | 15,300 | 142,800 | 0 | 30,700 | 15,300 | 112,100 |
| 2024-02-02 | 13,600 | 155,600 | 0 | 27,600 | 13,600 | 128,000 |
| 2024-01-26 | 13,400 | 151,200 | 0 | 26,000 | 13,400 | 125,200 |
| 2024-01-19 | 12,600 | 150,100 | 0 | 25,200 | 12,600 | 124,900 |
| 2024-01-12 | 12,900 | 149,100 | 0 | 26,100 | 12,900 | 123,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 15:30 | チムニー | 2024年11月度 月次売上・出店状況について |
| 20241112 | 15:30 | チムニー | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241108 | 15:30 | チムニー | 2024年10月度 月次売上・出店状況について |
| 20241031 | 15:30 | チムニー | 業績予想の修正に関するお知らせ |
| 20241031 | 15:30 | チムニー | 特別損失の計上に関するお知らせ |
| 20241010 | 15:30 | チムニー | 2024年9月度 月次売上・出店状況について |
| 20240910 | 15:30 | チムニー | 2024年8月度 月次売上・出店状況について |
| 20240809 | 15:30 | チムニー | 2024年7月度 月次売上・出店状況について |
| 20240808 | 15:30 | チムニー | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240710 | 15:30 | チムニー | 2024年6月度 月次売上・出店状況について |
| 20240628 | 15:30 | チムニー | 支配株主等に関する事項について |
| 20240618 | 15:30 | チムニー | 新役員体制及び人事異動に関するお知らせ |
| 20240610 | 15:30 | チムニー | 2024年5月度 月次売上・出店状況について |
| 20240514 | 15:30 | チムニー | 2024年３月度 決算短信［日本基準］（連結） |
| 20240514 | 15:30 | チムニー | 剰余金の配当に関するお知らせ |
| 20240514 | 15:30 | チムニー | 特別損失及び繰延税金資産の計上に関するお知らせ |
| 20240514 | 15:30 | チムニー | 役員の異動に関するお知らせ |
| 20240510 | 15:30 | チムニー | 2024年4月度 月次売上・出店状況について |
| 20240410 | 15:30 | チムニー | 2024年3月度 月次売上・出店状況について |
| 20240314 | 15:30 | チムニー | 組織変更及び人事異動に関するお知らせ |
| 20240308 | 15:30 | チムニー | 2024年2月度 月次売上・出店状況について |
| 20240209 | 15:30 | チムニー | 2024年1月度 月次売上・出店状況について |
| 20240208 | 15:30 | チムニー | 2024年３月期 第３四半期決算短信[日本基準](連結) |
| 20240208 | 15:30 | チムニー | 通期業績予想の修正に関するお知らせ |
| 20240110 | 15:30 | チムニー | 2023年12月度 月次売上・出店状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3178 | 1 | 【公式】チムニー株式会社 | まぐろの解体ショー、活魚、旬の素材を生かした「はなの舞」「さかなや道場」など展開 | 2024-12-21 17:28:22 |
| 3178 | 2 | 2024/11/28IR資料 「第17期事業報告書 チムニーレポート」を掲載いたしました | 2024-11-28 18:33:29 |
| 3178 | 2 | 2024/11/25IR資料 「第17期 2025年3月期 中間決算説明資料」を掲載しました。 | 2024-11-27 18:33:14 |
| 3178 | 2 | 2024/11/13IR資料 「第17期2025年3月期 半期報告書」を掲載しました。 | 2024-11-13 16:33:13 |
| 3178 | 2 | 2024/11/12IR資料 「2025年3月期 第2四半期(中間期)決算短信」を掲載しました。 | 2024-11-13 03:30:47 |
| 3178 | 2 | 2024/08/08IR資料 「2025年3月期 第1四半期決算短信」を掲載しました。 | 2024-08-20 18:39:02 |
| 3178 | 2 | 2024/06/28お知らせ 「支配株主等に関する事項について」を掲載しました。 | 2024-06-28 18:36:18 |
| 3178 | 2 | 2024/06/18IR資料 「新役員体制及び人事異動に関するお知らせ」を掲載しました。 | 2024-06-21 12:49:22 |
| 3178 | 2 | 2024/06/18IR資料 「第16期事業報告書 チムニーレポート」を掲載いたしました | 2024-06-21 12:49:20 |
| 3178 | 2 | 2024/06/18IR資料 「第16期定時株主総会決議ご通知」を掲載しました。 | 2024-06-21 12:49:19 |