| 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 | 1,481 | 1,490 | 1,466 | 1,475 | 2,032,300 | -34 | 98% | 100% | 140% | ▼ | 99% | 103% | 92% | 93% | 100% |
| 20240726 | 1,479 | 1,488 | 1,460 | 1,461 | 1,535,000 | -14 | 99% | 99% | 76% | ▼ | 101% | 102% | 92% | 92% | 100% |
| 20240729 | 1,481 | 1,507 | 1,468 | 1,499 | 1,616,300 | 39 | 103% | 101% | 105% | ▲ | 99% | 93% | 92% | 94% | 103% |
| 20240730 | 1,474 | 1,479 | 1,451 | 1,462 | 1,441,900 | -37 | 98% | 99% | 89% | ▼ | 103% | 83% | 92% | 92% | 100% |
| 20240731 | 1,476 | 1,520 | 1,460 | 1,518 | 2,801,200 | 56 | 104% | 103% | 194% | ▲ | 99% | 83% | 89% | 98% | 104% |
| 20240801 | 1,534 | 1,540 | 1,509 | 1,518 | 2,347,900 | 1 | 100% | 99% | 84% | ▲ | 92% | 86% | 91% | 98% | 104% |
| 20240802 | 1,490 | 1,496 | 1,368 | 1,368 | 3,712,500 | -151 | 90% | 92% | 158% | ▼ | 97% | 105% | 112% | 88% | 100% |
| 20240805 | 1,188 | 1,242 | 1,140 | 1,155 | 5,023,100 | -213 | 84% | 97% | 135% | ▼ | 101% | 107% | 110% | 75% | 100% |
| 20240806 | 1,214 | 1,272 | 1,176 | 1,228 | 4,292,500 | 73 | 106% | 101% | 85% | ▲ | 107% | 110% | 112% | 79% | 106% |
| 20240807 | 1,193 | 1,310 | 1,190 | 1,280 | 4,024,900 | 52 | 104% | 107% | 94% | ▲ | 93% | 102% | 102% | 83% | 111% |
| 20240808 | 1,310 | 1,313 | 1,213 | 1,219 | 3,311,900 | -61 | 95% | 93% | 82% | ▼ | 99% | 109% | 106% | 79% | 106% |
| 20240809 | 1,255 | 1,273 | 1,231 | 1,245 | 3,302,200 | 27 | 102% | 99% | 100% | ▲ | 103% | 108% | 105% | 81% | 108% |
| 20240813 | 1,262 | 1,301 | 1,253 | 1,295 | 2,243,600 | 50 | 104% | 103% | 68% | ▲▲ | 101% | 104% | 102% | 84% | 112% |
| 20240814 | 1,295 | 1,325 | 1,293 | 1,309 | 2,416,000 | 15 | 101% | 101% | 108% | ▲▲▲ | 102% | 102% | 101% | 85% | 113% |
| 20240815 | 1,312 | 1,349 | 1,311 | 1,334 | 1,383,900 | 25 | 102% | 102% | 57% | ▲▲▲▲ | 99% | 97% | 96% | 86% | 116% |
| 20240816 | 1,380 | 1,388 | 1,345 | 1,363 | 2,141,500 | 30 | 102% | 99% | 155% | ▲▲▲▲▲ | 99% | 98% | 97% | 88% | 118% |
| 20240819 | 1,364 | 1,373 | 1,344 | 1,349 | 1,389,600 | -15 | 99% | 99% | 65% | ▼ | 98% | 97% | 97% | 87% | 117% |
| 20240820 | 1,367 | 1,367 | 1,326 | 1,335 | 1,946,300 | -14 | 99% | 98% | 140% | ▼▼ | 101% | 99% | 97% | 86% | 116% |
| 20240821 | 1,325 | 1,345 | 1,321 | 1,332 | 1,407,300 | -3 | 100% | 101% | 72% | ▼▼▼ | 100% | 99% | 97% | 88% | 115% |
| 20240822 | 1,325 | 1,338 | 1,306 | 1,320 | 1,009,000 | -13 | 99% | 100% | 72% | ▼▼▼▼ | 100% | 99% | 97% | 87% | 114% |
| 20240823 | 1,325 | 1,333 | 1,315 | 1,331 | 1,306,600 | 12 | 101% | 100% | 129% | ▲ | 99% | 99% | 97% | 88% | 115% |
| 20240826 | 1,321 | 1,333 | 1,301 | 1,311 | 1,000,600 | -21 | 98% | 99% | 77% | ▼ | 99% | 100% | 97% | 86% | 114% |
| 20240827 | 1,310 | 1,316 | 1,298 | 1,301 | 1,430,300 | -10 | 99% | 99% | 143% | ▼▼ | 101% | 102% | 97% | 86% | 113% |
| 20240828 | 1,301 | 1,314 | 1,292 | 1,313 | 1,038,800 | 12 | 101% | 101% | 73% | ▲ | 99% | 101% | 96% | 86% | 114% |
| 20240829 | 1,315 | 1,315 | 1,293 | 1,302 | 1,409,600 | -11 | 99% | 99% | 136% | ▼ | 99% | 98% | 97% | 86% | 113% |
| 20240830 | 1,305 | 1,306 | 1,286 | 1,298 | 2,113,000 | -4 | 100% | 99% | 150% | ▼▼ | 99% | 98% | 96% | 95% | 112% |
| 20240902 | 1,315 | 1,321 | 1,304 | 1,307 | 1,040,000 | 10 | 101% | 99% | 49% | ▲ | 101% | 98% | 96% | 96% | 113% |
| 20240903 | 1,314 | 1,333 | 1,307 | 1,327 | 1,143,500 | 20 | 102% | 101% | 110% | ▲▲ | 99% | 98% | 97% | 97% | 109% |
| 20240904 | 1,295 | 1,296 | 1,272 | 1,280 | 1,930,800 | -48 | 96% | 99% | 169% | ▼ | 103% | 102% | 101% | 94% | 105% |
| 20240905 | 1,250 | 1,300 | 1,244 | 1,285 | 1,752,000 | 6 | 100% | 103% | 91% | ▲ | 99% | 98% | 100% | 94% | 105% |
| 20240906 | 1,291 | 1,301 | 1,273 | 1,284 | 1,387,500 | -1 | 100% | 99% | 79% | ▼ | 101% | 101% | 104% | 94% | 103% |
| 20240909 | 1,247 | 1,267 | 1,225 | 1,265 | 1,755,200 | -20 | 98% | 101% | 127% | ▼▼ | 101% | 98% | 102% | 93% | 100% |
| 20240910 | 1,264 | 1,296 | 1,264 | 1,275 | 1,231,800 | 11 | 101% | 101% | 70% | ▲ | 99% | 99% | 103% | 94% | 101% |
| 20240911 | 1,259 | 1,267 | 1,232 | 1,247 | 2,008,200 | -28 | 98% | 99% | 163% | ▼ | 100% | 100% | 103% | 91% | 100% |
| 20240912 | 1,258 | 1,276 | 1,251 | 1,259 | 1,726,400 | 12 | 101% | 100% | 86% | ▲ | 98% | 100% | 102% | 92% | 101% |
| 20240913 | 1,266 | 1,267 | 1,236 | 1,239 | 2,417,100 | -21 | 98% | 98% | 140% | ▼ | 98% | 101% | 103% | 92% | 100% |
| 20240917 | 1,250 | 1,254 | 1,210 | 1,229 | 2,158,400 | -10 | 99% | 98% | 89% | ▼▼ | 100% | 99% | 104% | 92% | 100% |
| 20240918 | 1,247 | 1,253 | 1,234 | 1,246 | 1,593,600 | 17 | 101% | 100% | 74% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20240919 | 1,269 | 1,278 | 1,250 | 1,256 | 1,464,100 | 10 | 101% | 99% | 92% | ▲▲ | 99% | 97% | 102% | 94% | 102% |
| 20240920 | 1,276 | 1,281 | 1,262 | 1,262 | 2,202,000 | 7 | 101% | 99% | 150% | ▲▲▲ | 97% | 97% | 102% | 95% | 103% |
| 20240924 | 1,277 | 1,282 | 1,236 | 1,237 | 2,816,200 | -25 | 98% | 97% | 128% | ▼ | 98% | 101% | 106% | 93% | 101% |
| 20240925 | 1,230 | 1,231 | 1,207 | 1,210 | 2,588,300 | -27 | 98% | 98% | 92% | ▼▼ | 102% | 102% | 107% | 91% | 100% |
| 20240926 | 1,219 | 1,240 | 1,213 | 1,239 | 2,964,600 | 29 | 102% | 102% | 115% | ▲ | 99% | 101% | 106% | 93% | 102% |
| 20240927 | 1,230 | 1,230 | 1,207 | 1,216 | 2,087,500 | -23 | 98% | 99% | 70% | ▼ | 102% | 103% | 107% | 92% | 100% |
| 20240930 | 1,217 | 1,265 | 1,214 | 1,245 | 4,169,100 | 29 | 102% | 102% | 200% | ▲ | 100% | 103% | 104% | 94% | 103% |
| 20241001 | 1,250 | 1,269 | 1,238 | 1,247 | 2,730,600 | 2 | 100% | 100% | 65% | ▲▲ | 100% | 104% | 105% | 94% | 103% |
| 20241002 | 1,239 | 1,270 | 1,233 | 1,242 | 2,965,700 | -5 | 100% | 100% | 109% | ▼ | 98% | 99% | 102% | 94% | 103% |
| 20241003 | 1,265 | 1,273 | 1,231 | 1,239 | 2,982,700 | -3 | 100% | 98% | 101% | ▼▼ | 101% | 100% | 103% | 96% | 102% |
| 20241004 | 1,243 | 1,263 | 1,243 | 1,259 | 1,698,800 | 20 | 102% | 101% | 57% | ▲ | 100% | 97% | 98% | 98% | 104% |
| 20241007 | 1,288 | 1,305 | 1,278 | 1,291 | 2,540,900 | 32 | 103% | 100% | 150% | ▲▲ | 98% | 101% | 0% | 100% | 107% |
| 20241008 | 1,275 | 1,278 | 1,242 | 1,254 | 1,941,800 | -37 | 97% | 98% | 76% | ▼ | 99% | 101% | 0% | 97% | 104% |
| 20241009 | 1,263 | 1,270 | 1,241 | 1,245 | 1,619,700 | -10 | 99% | 99% | 83% | ▼▼ | 99% | 104% | 0% | 96% | 103% |
| 20241010 | 1,256 | 1,257 | 1,236 | 1,243 | 1,795,100 | -2 | 100% | 99% | 111% | ▼▼▼ | 100% | 104% | 0% | 96% | 103% |
| 20241011 | 1,253 | 1,261 | 1,243 | 1,251 | 2,899,800 | 9 | 101% | 100% | 162% | ▲ | 101% | 102% | 0% | 97% | 103% |
| 20241015 | 1,266 | 1,291 | 1,266 | 1,282 | 2,754,900 | 31 | 102% | 101% | 95% | ▲▲ | 101% | 101% | 0% | 99% | 106% |
| 20241016 | 1,266 | 1,288 | 1,259 | 1,277 | 2,165,400 | -5 | 100% | 101% | 79% | ▼ | 101% | 98% | 0% | 99% | 105% |
| 20241017 | 1,288 | 1,306 | 1,285 | 1,300 | 2,532,400 | 24 | 102% | 101% | 117% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241018 | 1,311 | 1,312 | 1,287 | 1,292 | 2,096,100 | -8 | 99% | 99% | 83% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20241021 | 1,286 | 1,286 | 1,266 | 1,277 | 1,414,400 | -15 | 99% | 99% | 67% | ▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241022 | 1,280 | 1,280 | 1,258 | 1,263 | 2,075,900 | -15 | 99% | 99% | 147% | ▼▼▼ | % | % | % | 97% | 104% |
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 | 73,900 | 551,100 | 63,100 | 162,600 | 10,800 | 388,500 |
| 2024-10-11 | 97,700 | 595,400 | 63,500 | 163,100 | 34,200 | 432,300 |
| 2024-10-04 | 101,800 | 634,700 | 65,700 | 168,600 | 36,100 | 466,100 |
| 2024-09-27 | 73,300 | 730,200 | 61,400 | 182,300 | 11,900 | 547,900 |
| 2024-09-20 | 113,800 | 610,100 | 56,500 | 167,100 | 57,300 | 443,000 |
| 2024-09-13 | 74,100 | 619,000 | 56,500 | 165,100 | 17,600 | 453,900 |
| 2024-09-06 | 65,100 | 588,200 | 55,200 | 167,400 | 9,900 | 420,800 |
| 2024-08-30 | 69,700 | 603,600 | 58,100 | 168,500 | 11,600 | 435,100 |
| 2024-08-23 | 49,000 | 555,600 | 25,000 | 161,400 | 24,000 | 394,200 |
| 2024-08-16 | 36,200 | 529,000 | 9,400 | 151,900 | 26,800 | 377,100 |
| 2024-08-09 | 41,100 | 643,100 | 9,400 | 127,200 | 31,700 | 515,900 |
| 2024-08-02 | 25,900 | 722,100 | 9,400 | 155,600 | 16,500 | 566,500 |
| 2024-07-26 | 22,500 | 701,900 | 6,600 | 138,700 | 15,900 | 563,200 |
| 2024-07-19 | 53,900 | 626,900 | 34,600 | 138,000 | 19,300 | 488,900 |
| 2024-07-12 | 78,000 | 728,300 | 48,600 | 142,700 | 29,400 | 585,600 |
| 2024-07-05 | 79,100 | 729,400 | 52,400 | 133,400 | 26,700 | 596,000 |
| 2024-06-28 | 92,900 | 563,300 | 46,500 | 168,200 | 46,400 | 395,100 |
| 2024-06-21 | 74,000 | 558,100 | 46,400 | 154,400 | 27,600 | 403,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,294,065 | 1.08% | ▼ | -112,200 | 1,288 | 1,306 | 1,285 | 1,300 | 2,532,400 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,406,265 | 1.10% | ▲ | 591,493 | 1,266 | 1,288 | 1,259 | 1,277 | 2,165,400 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,814,772 | 1.00% | ▲ | 397,850 | 1,263 | 1,270 | 1,241 | 1,245 | 1,619,700 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,416,922 | 0.93% | ▲ | 619,500 | 1,288 | 1,305 | 1,278 | 1,291 | 2,540,900 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,797,422 | 0.82% | ▲ | 184,338 | 1,250 | 1,269 | 1,238 | 1,247 | 2,730,600 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,613,084 | 0.79% | ▼ | -44,608 | 1,217 | 1,265 | 1,214 | 1,245 | 4,169,100 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,657,692 | 0.80% | ▲ | 280,875 | 1,230 | 1,230 | 1,207 | 1,216 | 2,087,500 |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,376,817 | 0.75% | ▲ | 805,055 | 1,230 | 1,231 | 1,207 | 1,210 | 2,588,300 |
| 2024-09-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,571,762 | 0.61% | ▲ | 127,800 | 1,247 | 1,253 | 1,234 | 1,246 | 1,593,600 |
| 2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,443,962 | 0.59% | ▼ | -71,700 | 1,250 | 1,254 | 1,210 | 1,229 | 2,158,400 |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,515,662 | 0.60% | ▲ | 540,393 | 1,258 | 1,276 | 1,251 | 1,259 | 1,726,400 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,975,269 | 0.51% | ▲ | 1,315 | 1,315 | 1,293 | 1,302 | 1,409,600 | |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,886,383 | 0.49% | ▼ | -17,684 | 1,535 | 1,535 | 1,508 | 1,508 | 1,448,800 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,904,067 | 0.50% | ▲ | 138,542 | 1,524 | 1,529 | 1,498 | 1,500 | 1,436,400 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,765,525 | 0.47% | ▼ | -291,250 | 1,563 | 1,577 | 1,543 | 1,576 | 1,905,400 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,056,775 | 0.52% | ▼ | -511,554 | 1,442 | 1,452 | 1,429 | 1,443 | 3,892,400 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,568,329 | 0.61% | ▲ | 618,650 | 1,453 | 1,457 | 1,429 | 1,432 | 1,403,600 |
| 2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,949,679 | 0.50% | ▲ | 271,400 | 1,510 | 1,527 | 1,506 | 1,508 | 1,570,300 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,678,279 | 0.46% | ▼ | -1,949,934 | 1,565 | 1,623 | 1,563 | 1,623 | 5,071,000 |
| 2024-05-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,628,213 | 0.79% | ▼ | -449,900 | 1,525 | 1,533 | 1,500 | 1,528 | 2,020,800 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,078,113 | 0.86% | ▼ | -203,478 | 1,461 | 1,576 | 1,461 | 1,545 | 4,226,400 |
| 2024-05-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,281,591 | 0.90% | ▲ | 489,378 | 1,461 | 1,469 | 1,452 | 1,459 | 853,700 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,792,213 | 0.81% | ▲ | 504,322 | 1,444 | 1,460 | 1,443 | 1,456 | 1,346,300 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,287,891 | 0.73% | ▲ | 474,278 | 1,420 | 1,422 | 1,387 | 1,400 | 2,211,000 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,813,613 | 0.65% | ▲ | 612,800 | 1,414 | 1,432 | 1,400 | 1,419 | 2,773,200 |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,200,813 | 0.54% | ▼ | -356,420 | 1,440 | 1,454 | 1,430 | 1,447 | 1,886,200 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,557,233 | 0.60% | ▲ | 456,908 | 1,500 | 1,535 | 1,495 | 1,510 | 2,139,000 |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,100,325 | 0.52% | ▲ | 1,751,744 | 1,467 | 1,482 | 1,461 | 1,479 | 1,506,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:30 | しずおかＦＧ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:30 | しずおかＦＧ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240712 | 16:00 | しずおかＦＧ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240614 | 15:00 | しずおかＦＧ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:30 | しずおかＦＧ | 2024年3月期 決算短信［日本基準］（連結） |
| 20240510 | 15:30 | しずおかＦＧ | 自己株式の消却に関するお知らせ |
| 20240326 | 15:30 | しずおかＦＧ | 従業員向けインセンティブ・プラン（RS 信託）の導入 及び RS 信託における株式取得に係る事項の決定に関するお知らせ |
| 20240313 | 15:00 | しずおかＦＧ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 15:00 | しずおかＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240209 | 10:00 | しずおかＦＧ | 2024年3月期 第3四半期末の自己資本比率について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TKIA | 350 | 2024-06-06 14:34 | ㈱しずおかフィナンシャルグループ | 明治安田生命保険相互会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5831 | 1 | しずおかフィナンシャルグループ | 2024-10-23 05:21:24 |
| 5831 | 2 | 中期経営計画｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:37 |
| 5831 | 2 | 業績概要｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:36 |
| 5831 | 2 | 決算短信・決算説明資料｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:35 |
| 5831 | 2 | バーゼル関連情報｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:33 |
| 5831 | 2 | 株式・社債の状況｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:32 |
| 5831 | 2 | 統合報告書・ディスクロージャー誌｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:31 |
| 5831 | 2 | 株主総会｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:30 |
| 5831 | 2 | 有価証券報告書等｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:29 |
| 5831 | 2 | 最新決算・IR資料｜株主・投資家の皆さま｜しずおかフィナンシャルグループ | 2024-06-26 22:46:27 |