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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,280 | 1,282 | 1,275 | 1,276 | 19,400 | -3 | 100% | 100% | 192% | ▼ | 100% | 100% | 102% | 100% | 104% |
20250311 | 1,276 | 1,276 | 1,268 | 1,270 | 23,900 | -6 | 100% | 100% | 123% | ▼▼ | 100% | 101% | 102% | 99% | 103% |
20250312 | 1,268 | 1,273 | 1,265 | 1,269 | 12,100 | -1 | 100% | 100% | 51% | ▼▼▼ | 100% | 100% | 98% | 99% | 103% |
20250313 | 1,271 | 1,274 | 1,270 | 1,273 | 13,300 | 4 | 100% | 100% | 110% | ▲ | 101% | 101% | 96% | 100% | 103% |
20250314 | 1,270 | 1,277 | 1,270 | 1,277 | 12,300 | 4 | 100% | 101% | 92% | ▲▲ | 100% | 100% | 96% | 100% | 104% |
20250317 | 1,271 | 1,281 | 1,271 | 1,273 | 31,000 | -4 | 100% | 100% | 252% | ▼ | 100% | 100% | 96% | 100% | 103% |
20250318 | 1,279 | 1,279 | 1,270 | 1,277 | 17,900 | 4 | 100% | 100% | 58% | ▲ | 100% | 100% | 96% | 100% | 104% |
20250319 | 1,279 | 1,280 | 1,275 | 1,277 | 28,500 | 0 | 100% | 100% | 159% | -- | 100% | 102% | 97% | 100% | 104% |
20250321 | 1,277 | 1,279 | 1,275 | 1,277 | 32,100 | 0 | 100% | 100% | 113% | -- | 100% | 101% | 97% | 100% | 104% |
20250324 | 1,279 | 1,279 | 1,276 | 1,276 | 43,100 | -1 | 100% | 100% | 134% | ▼ | 100% | 97% | 97% | 100% | 103% |
20250325 | 1,280 | 1,280 | 1,275 | 1,276 | 47,300 | 0 | 100% | 100% | 110% | -- | 100% | 95% | 97% | 100% | 102% |
20250326 | 1,278 | 1,278 | 1,275 | 1,277 | 100,100 | 1 | 100% | 100% | 212% | ▲ | 101% | 94% | 96% | 100% | 102% |
20250327 | 1,285 | 1,300 | 1,278 | 1,298 | 69,200 | 21 | 102% | 101% | 69% | ▲▲ | 100% | 97% | 100% | 100% | 103% |
20250328 | 1,240 | 1,257 | 1,240 | 1,241 | 82,700 | -57 | 96% | 100% | 120% | ▼ | 99% | 97% | 101% | 96% | 100% |
20250331 | 1,224 | 1,234 | 1,208 | 1,212 | 35,800 | -29 | 98% | 99% | 43% | ▼▼ | 99% | 98% | 101% | 93% | 100% |
20250401 | 1,222 | 1,224 | 1,206 | 1,210 | 21,700 | -2 | 100% | 99% | 61% | ▼▼▼ | 99% | 99% | 102% | 93% | 100% |
20250402 | 1,210 | 1,210 | 1,200 | 1,200 | 17,300 | -10 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 101% | 104% | 92% | 100% |
20250403 | 1,190 | 1,204 | 1,185 | 1,191 | 24,300 | -9 | 99% | 100% | 140% | ▼▼▼▼▼ | 99% | 103% | 104% | 92% | 100% |
20250404 | 1,187 | 1,193 | 1,165 | 1,180 | 44,600 | -11 | 99% | 99% | 184% | ▼▼▼▼▼▼ | 104% | 107% | 108% | 91% | 100% |
20250408 | 1,148 | 1,192 | 1,141 | 1,192 | 20,700 | 12 | 101% | 104% | 46% | ▲ | 100% | 105% | 106% | 92% | 101% |
20250409 | 1,169 | 1,189 | 1,161 | 1,169 | 18,100 | -23 | 98% | 100% | 87% | ▼ | 100% | 101% | 101% | 90% | 100% |
20250410 | 1,212 | 1,218 | 1,200 | 1,207 | 19,600 | 38 | 103% | 100% | 108% | ▲ | 103% | 103% | 104% | 93% | 103% |
20250411 | 1,182 | 1,219 | 1,182 | 1,219 | 9,700 | 12 | 101% | 103% | 49% | ▲▲ | 100% | 101% | 101% | 94% | 104% |
20250414 | 1,221 | 1,227 | 1,220 | 1,225 | 9,000 | 6 | 100% | 100% | 93% | ▲▲▲ | 100% | 101% | 100% | 94% | 105% |
20250415 | 1,225 | 1,229 | 1,218 | 1,219 | 8,800 | -6 | 100% | 100% | 98% | ▼ | 100% | 101% | 101% | 94% | 104% |
20250416 | 1,219 | 1,223 | 1,218 | 1,218 | 3,500 | -1 | 100% | 100% | 40% | ▼▼ | 100% | 101% | 101% | 94% | 104% |
20250417 | 1,219 | 1,224 | 1,212 | 1,216 | 4,200 | -2 | 100% | 100% | 120% | ▼▼▼ | 101% | 101% | 101% | 94% | 104% |
20250418 | 1,223 | 1,235 | 1,218 | 1,235 | 10,300 | 19 | 102% | 101% | 245% | ▲ | 100% | 99% | 100% | 95% | 106% |
20250421 | 1,235 | 1,240 | 1,230 | 1,230 | 6,600 | -5 | 100% | 100% | 64% | ▼ | 100% | 99% | 100% | 95% | 105% |
20250422 | 1,232 | 1,241 | 1,232 | 1,236 | 8,600 | 6 | 100% | 100% | 130% | ▲ | 100% | 99% | 99% | 95% | 106% |
20250423 | 1,238 | 1,239 | 1,230 | 1,236 | 7,000 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 99% | 95% | 106% |
20250424 | 1,236 | 1,236 | 1,224 | 1,224 | 6,600 | -12 | 99% | 99% | 94% | ▼ | 100% | 100% | 100% | 94% | 105% |
20250425 | 1,224 | 1,234 | 1,224 | 1,225 | 5,000 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 100% | 99% | 105% |
20250428 | 1,225 | 1,238 | 1,225 | 1,225 | 5,800 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 100% | 99% | 105% |
20250430 | 1,223 | 1,231 | 1,218 | 1,218 | 5,300 | -7 | 99% | 100% | 91% | ▼ | 100% | 101% | 100% | 99% | 104% |
20250501 | 1,218 | 1,228 | 1,216 | 1,216 | 3,600 | -2 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 100% | 98% | 104% |
20250502 | 1,221 | 1,226 | 1,218 | 1,224 | 3,900 | 8 | 101% | 100% | 108% | ▲ | 100% | 101% | 100% | 99% | 105% |
20250507 | 1,224 | 1,235 | 1,220 | 1,223 | 9,700 | -1 | 100% | 100% | 249% | ▼ | 100% | 100% | 100% | 99% | 105% |
20250508 | 1,228 | 1,230 | 1,226 | 1,227 | 4,500 | 4 | 100% | 100% | 46% | ▲ | 100% | 100% | 99% | 99% | 105% |
20250509 | 1,231 | 1,238 | 1,227 | 1,230 | 5,500 | 3 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
20250512 | 1,233 | 1,234 | 1,227 | 1,231 | 4,800 | 1 | 100% | 100% | 87% | ▲▲▲ | 100% | 100% | 99% | 100% | 102% |
20250513 | 1,229 | 1,234 | 1,227 | 1,227 | 5,100 | -4 | 100% | 100% | 106% | ▼ | 100% | 100% | 99% | 99% | 101% |
20250514 | 1,227 | 1,238 | 1,226 | 1,227 | 14,500 | 0 | 100% | 100% | 284% | -- | 99% | 99% | 99% | 99% | 101% |
20250515 | 1,238 | 1,238 | 1,203 | 1,225 | 21,700 | -2 | 100% | 99% | 150% | ▼ | 100% | 100% | 99% | 99% | 101% |
20250516 | 1,225 | 1,231 | 1,225 | 1,227 | 6,000 | 2 | 100% | 100% | 28% | ▲ | 100% | 99% | 99% | 99% | 101% |
20250519 | 1,225 | 1,228 | 1,223 | 1,223 | 8,600 | -4 | 100% | 100% | 143% | ▼ | 100% | 100% | 99% | 99% | 101% |
20250520 | 1,224 | 1,227 | 1,221 | 1,221 | 2,700 | -2 | 100% | 100% | 31% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
20250521 | 1,221 | 1,225 | 1,219 | 1,221 | 4,600 | 0 | 100% | 100% | 170% | -- | 99% | 100% | 100% | 99% | 100% |
20250522 | 1,218 | 1,220 | 1,211 | 1,211 | 6,700 | -10 | 99% | 99% | 146% | ▼ | 100% | 100% | 99% | 98% | 100% |
20250523 | 1,221 | 1,221 | 1,218 | 1,218 | 2,000 | 7 | 101% | 100% | 30% | ▲ | 100% | 100% | 0% | 99% | 101% |
20250526 | 1,225 | 1,227 | 1,220 | 1,220 | 3,700 | 2 | 100% | 100% | 185% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
20250527 | 1,218 | 1,222 | 1,218 | 1,222 | 4,500 | 2 | 100% | 100% | 122% | ▲▲▲ | 100% | 99% | 0% | 99% | 101% |
20250528 | 1,222 | 1,223 | 1,218 | 1,220 | 7,400 | -2 | 100% | 100% | 164% | ▼ | 100% | 100% | 0% | 99% | 101% |
20250529 | 1,218 | 1,223 | 1,217 | 1,220 | 2,500 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 0% | 99% | 101% |
20250530 | 1,220 | 1,223 | 1,216 | 1,216 | 5,500 | -4 | 100% | 100% | 220% | ▼ | 100% | 99% | 0% | 99% | 100% |
20250602 | 1,219 | 1,220 | 1,214 | 1,215 | 9,500 | -1 | 100% | 100% | 173% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
20250603 | 1,215 | 1,218 | 1,211 | 1,213 | 5,600 | -2 | 100% | 100% | 59% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
20250604 | 1,220 | 1,220 | 1,211 | 1,216 | 9,500 | 3 | 100% | 100% | 170% | ▲ | 100% | 0% | 0% | 99% | 100% |
20250605 | 1,216 | 1,217 | 1,211 | 1,211 | 8,400 | -5 | 100% | 100% | 88% | ▼ | 100% | 0% | 0% | 98% | 100% |
20250606 | 1,216 | 1,216 | 1,212 | 1,212 | 3,100 | 1 | 100% | 100% | 37% | ▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 6,100 | 30,000 | 0 | 18,700 | 6,100 | 11,300 |
2025-05-23 | 5,600 | 31,300 | 0 | 18,800 | 5,600 | 12,500 |
2025-05-16 | 7,900 | 29,400 | 0 | 19,400 | 7,900 | 10,000 |
2025-05-09 | 6,000 | 28,200 | 0 | 18,900 | 6,000 | 9,300 |
2025-05-02 | 5,000 | 29,000 | 0 | 20,100 | 5,000 | 8,900 |
2025-04-25 | 5,600 | 28,600 | 0 | 19,800 | 5,600 | 8,800 |
2025-04-18 | 6,400 | 30,300 | 0 | 20,600 | 6,400 | 9,700 |
2025-04-11 | 7,300 | 30,500 | 0 | 19,800 | 7,300 | 10,700 |
2025-04-04 | 9,900 | 34,800 | 0 | 20,600 | 9,900 | 14,200 |
2025-03-28 | 30,200 | 27,800 | 0 | 18,400 | 30,200 | 9,400 |
2025-03-21 | 91,800 | 41,600 | 0 | 22,000 | 91,800 | 19,600 |
2025-03-14 | 46,300 | 37,700 | 0 | 22,100 | 46,300 | 15,600 |
2025-03-07 | 22,200 | 37,500 | 0 | 22,500 | 22,200 | 15,000 |
2025-02-28 | 13,700 | 40,000 | 0 | 22,900 | 13,700 | 17,100 |
2025-02-21 | 7,900 | 45,200 | 0 | 25,600 | 7,900 | 19,600 |
2025-02-14 | 8,000 | 46,100 | 0 | 26,200 | 8,000 | 19,900 |
2025-02-07 | 7,900 | 45,400 | 0 | 26,500 | 7,900 | 18,900 |
2025-01-31 | 7,500 | 47,300 | 0 | 27,300 | 7,500 | 20,000 |
2025-01-24 | 6,900 | 47,500 | 0 | 25,300 | 6,900 | 22,200 |
2025-01-17 | 6,400 | 49,300 | 0 | 25,500 | 6,400 | 23,800 |
2025-01-10 | 6,800 | 45,900 | 0 | 25,800 | 6,800 | 20,100 |
2024-12-27 | 5,500 | 43,600 | 0 | 25,200 | 5,500 | 18,400 |
2024-12-20 | 10,100 | 38,000 | 0 | 24,000 | 10,100 | 14,000 |
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
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
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 |
3178 | 2 | 2024/06/18IR資料 「第16期2024年3月期 有価証券報告書」を掲載しました。 | 2024-06-21 12:49:18 |