| 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 | 1,439 | 1,444 | 1,416 | 1,419 | 346,000 | -19 | 99% | 99% | 67% | ▼▼ | 99% | 102% | 105% | 89% | 100% |
| 20240925 | 1,421 | 1,425 | 1,388 | 1,400 | 461,900 | -19 | 99% | 99% | 133% | ▼▼▼ | 102% | 103% | 106% | 87% | 100% |
| 20240926 | 1,406 | 1,441 | 1,397 | 1,437 | 558,100 | 37 | 103% | 102% | 121% | ▲ | 99% | 102% | 106% | 90% | 103% |
| 20240927 | 1,410 | 1,414 | 1,383 | 1,394 | 415,800 | -43 | 97% | 99% | 75% | ▼ | 102% | 102% | 107% | 87% | 100% |
| 20240930 | 1,397 | 1,441 | 1,395 | 1,429 | 517,100 | 35 | 103% | 102% | 124% | ▲ | 101% | 105% | 104% | 89% | 103% |
| 20241001 | 1,431 | 1,473 | 1,421 | 1,450 | 364,900 | 21 | 101% | 101% | 71% | ▲▲ | 100% | 104% | 104% | 90% | 104% |
| 20241002 | 1,439 | 1,462 | 1,425 | 1,435 | 453,500 | -15 | 99% | 100% | 124% | ▼ | 97% | 99% | 102% | 90% | 103% |
| 20241003 | 1,456 | 1,459 | 1,399 | 1,407 | 642,300 | -29 | 98% | 97% | 142% | ▼▼ | 100% | 101% | 105% | 93% | 101% |
| 20241004 | 1,422 | 1,454 | 1,412 | 1,421 | 842,900 | 15 | 101% | 100% | 131% | ▲ | 101% | 97% | 102% | 95% | 102% |
| 20241007 | 1,478 | 1,518 | 1,452 | 1,497 | 641,100 | 76 | 105% | 101% | 76% | ▲▲ | 98% | 99% | 108% | 100% | 107% |
| 20241008 | 1,474 | 1,482 | 1,421 | 1,442 | 533,600 | -55 | 96% | 98% | 83% | ▼ | 99% | 102% | 113% | 96% | 103% |
| 20241009 | 1,445 | 1,460 | 1,428 | 1,432 | 235,200 | -10 | 99% | 99% | 44% | ▼▼ | 99% | 102% | 112% | 96% | 103% |
| 20241010 | 1,452 | 1,453 | 1,415 | 1,435 | 398,900 | 3 | 100% | 99% | 170% | ▲ | 99% | 103% | 112% | 96% | 103% |
| 20241011 | 1,450 | 1,455 | 1,433 | 1,439 | 285,000 | 5 | 100% | 99% | 71% | ▲▲ | 100% | 102% | 112% | 96% | 103% |
| 20241015 | 1,459 | 1,468 | 1,444 | 1,457 | 298,700 | 18 | 101% | 100% | 105% | ▲▲▲ | 102% | 102% | 113% | 97% | 104% |
| 20241016 | 1,439 | 1,494 | 1,436 | 1,468 | 395,400 | 12 | 101% | 102% | 132% | ▲▲▲▲ | 100% | 97% | 109% | 98% | 105% |
| 20241017 | 1,491 | 1,514 | 1,467 | 1,486 | 335,600 | 18 | 101% | 100% | 85% | ▲▲▲▲▲ | 100% | 96% | 109% | 99% | 107% |
| 20241018 | 1,493 | 1,507 | 1,480 | 1,490 | 150,200 | 4 | 100% | 100% | 45% | ▲▲▲▲▲▲ | 99% | 96% | 110% | 100% | 107% |
| 20241021 | 1,485 | 1,489 | 1,466 | 1,472 | 244,300 | -18 | 99% | 99% | 163% | ▼ | 99% | 98% | 112% | 98% | 106% |
| 20241022 | 1,460 | 1,467 | 1,436 | 1,444 | 238,900 | -28 | 98% | 99% | 98% | ▼▼ | 99% | 101% | 113% | 96% | 104% |
| 20241023 | 1,446 | 1,446 | 1,421 | 1,428 | 180,900 | -16 | 99% | 99% | 76% | ▼▼▼ | 101% | 103% | 115% | 95% | 102% |
| 20241024 | 1,418 | 1,437 | 1,405 | 1,428 | 229,900 | 0 | 100% | 101% | 127% | -- | 101% | 103% | 113% | 95% | 102% |
| 20241025 | 1,422 | 1,433 | 1,405 | 1,431 | 359,400 | 3 | 100% | 101% | 156% | ▲ | 102% | 107% | 115% | 96% | 103% |
| 20241028 | 1,404 | 1,448 | 1,403 | 1,433 | 451,200 | 2 | 100% | 102% | 126% | ▲▲ | 102% | 105% | 112% | 96% | 102% |
| 20241029 | 1,439 | 1,475 | 1,431 | 1,466 | 283,200 | 33 | 102% | 102% | 63% | ▲▲▲ | 100% | 109% | 110% | 98% | 104% |
| 20241030 | 1,468 | 1,475 | 1,452 | 1,464 | 568,900 | -2 | 100% | 100% | 201% | ▼ | 100% | 111% | 110% | 98% | 104% |
| 20241031 | 1,470 | 1,479 | 1,454 | 1,467 | 494,000 | 3 | 100% | 100% | 87% | ▲ | 104% | 113% | 113% | 98% | 104% |
| 20241101 | 1,440 | 1,503 | 1,439 | 1,497 | 425,100 | 30 | 102% | 104% | 86% | ▲▲ | 100% | 108% | 113% | 100% | 105% |
| 20241105 | 1,500 | 1,533 | 1,490 | 1,506 | 425,200 | 9 | 101% | 100% | 100% | ▲▲▲ | 105% | 105% | 112% | 100% | 105% |
| 20241106 | 1,517 | 1,597 | 1,517 | 1,597 | 606,200 | 91 | 106% | 105% | 143% | ▲▲▲▲ | 99% | 96% | 103% | 100% | 112% |
| 20241107 | 1,649 | 1,651 | 1,600 | 1,628 | 693,200 | 31 | 102% | 99% | 114% | ▲▲▲▲▲ | 100% | 98% | 104% | 100% | 114% |
| 20241108 | 1,628 | 1,654 | 1,600 | 1,624 | 675,200 | -4 | 100% | 100% | 97% | ▼ | 99% | 100% | 106% | 100% | 114% |
| 20241111 | 1,602 | 1,643 | 1,560 | 1,594 | 440,000 | -31 | 98% | 99% | 65% | ▼▼ | 97% | 98% | 104% | 98% | 112% |
| 20241112 | 1,622 | 1,624 | 1,572 | 1,579 | 427,600 | -15 | 99% | 97% | 97% | ▼▼▼ | 99% | 100% | 107% | 97% | 111% |
| 20241113 | 1,580 | 1,589 | 1,557 | 1,562 | 314,800 | -18 | 99% | 99% | 74% | ▼▼▼▼ | 101% | 100% | 107% | 96% | 109% |
| 20241114 | 1,580 | 1,620 | 1,570 | 1,603 | 429,700 | 42 | 103% | 101% | 136% | ▲ | 97% | 98% | 104% | 98% | 112% |
| 20241115 | 1,629 | 1,629 | 1,573 | 1,582 | 237,800 | -21 | 99% | 97% | 55% | ▼ | 99% | 102% | 107% | 97% | 111% |
| 20241118 | 1,584 | 1,588 | 1,566 | 1,568 | 255,100 | -15 | 99% | 99% | 107% | ▼▼ | 102% | 104% | 109% | 96% | 110% |
| 20241119 | 1,556 | 1,581 | 1,551 | 1,579 | 265,100 | 12 | 101% | 102% | 104% | ▲ | 100% | 103% | 107% | 97% | 111% |
| 20241120 | 1,564 | 1,574 | 1,559 | 1,566 | 201,100 | -13 | 99% | 100% | 76% | ▼ | 101% | 101% | 107% | 96% | 110% |
| 20241121 | 1,571 | 1,603 | 1,558 | 1,593 | 246,500 | 27 | 102% | 101% | 123% | ▲ | 102% | 100% | 105% | 98% | 112% |
| 20241122 | 1,589 | 1,613 | 1,576 | 1,613 | 244,300 | 21 | 101% | 102% | 99% | ▲▲ | 99% | 99% | 103% | 99% | 113% |
| 20241125 | 1,630 | 1,642 | 1,611 | 1,615 | 368,300 | 2 | 100% | 99% | 151% | ▲▲▲ | 98% | 105% | 104% | 99% | 113% |
| 20241126 | 1,615 | 1,623 | 1,571 | 1,582 | 356,500 | -33 | 98% | 98% | 97% | ▼ | 101% | 107% | 106% | 97% | 108% |
| 20241127 | 1,578 | 1,600 | 1,567 | 1,592 | 271,200 | 10 | 101% | 101% | 76% | ▲ | 100% | 106% | 105% | 98% | 109% |
| 20241128 | 1,591 | 1,597 | 1,580 | 1,592 | 191,200 | 0 | 100% | 100% | 71% | -- | 101% | 104% | 104% | 98% | 108% |
| 20241129 | 1,599 | 1,640 | 1,585 | 1,621 | 275,800 | 30 | 102% | 101% | 144% | ▲ | 103% | 101% | 101% | 100% | 108% |
| 20241202 | 1,640 | 1,697 | 1,631 | 1,694 | 465,800 | 73 | 104% | 103% | 169% | ▲▲ | 100% | 98% | 98% | 100% | 112% |
| 20241203 | 1,694 | 1,716 | 1,671 | 1,693 | 486,700 | -1 | 100% | 100% | 104% | ▼ | 98% | 98% | 98% | 100% | 108% |
| 20241204 | 1,698 | 1,703 | 1,667 | 1,667 | 266,700 | -26 | 98% | 98% | 55% | ▼▼ | 99% | 100% | 98% | 98% | 107% |
| 20241205 | 1,675 | 1,675 | 1,623 | 1,654 | 423,100 | -14 | 99% | 99% | 159% | ▼▼▼ | 101% | 102% | 97% | 98% | 106% |
| 20241206 | 1,647 | 1,662 | 1,640 | 1,657 | 164,600 | 3 | 100% | 101% | 39% | ▲ | 100% | 100% | 0% | 98% | 106% |
| 20241209 | 1,663 | 1,671 | 1,637 | 1,662 | 300,800 | 5 | 100% | 100% | 183% | ▲▲ | 99% | 99% | 0% | 98% | 106% |
| 20241210 | 1,675 | 1,677 | 1,644 | 1,653 | 352,200 | -9 | 99% | 99% | 117% | ▼ | 101% | 100% | 0% | 98% | 106% |
| 20241211 | 1,659 | 1,683 | 1,647 | 1,675 | 369,100 | 22 | 101% | 101% | 105% | ▲ | 98% | 98% | 0% | 99% | 107% |
| 20241212 | 1,700 | 1,715 | 1,671 | 1,671 | 389,700 | -4 | 100% | 98% | 106% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241213 | 1,665 | 1,680 | 1,639 | 1,656 | 448,500 | -15 | 99% | 99% | 115% | ▼▼ | 99% | 99% | 0% | 98% | 106% |
| 20241216 | 1,661 | 1,664 | 1,631 | 1,653 | 305,500 | -4 | 100% | 99% | 68% | ▼▼▼ | 98% | 96% | 0% | 98% | 106% |
| 20241217 | 1,658 | 1,665 | 1,632 | 1,632 | 257,900 | -21 | 99% | 98% | 84% | ▼▼▼▼ | 102% | 0% | 0% | 96% | 104% |
| 20241218 | 1,620 | 1,664 | 1,614 | 1,660 | 326,600 | 29 | 102% | 102% | 127% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,631 | 1,655 | 1,623 | 1,644 | 326,400 | -16 | 99% | 101% | 100% | ▼ | 97% | 0% | 0% | 97% | 104% |
| 20241220 | 1,644 | 1,644 | 1,590 | 1,595 | 641,000 | -50 | 97% | 97% | 196% | ▼▼ | % | % | % | 94% | 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 | 27,000 | 150,500 | 15,200 | 89,300 | 11,800 | 61,200 |
| 2024-12-06 | 38,500 | 154,100 | 16,600 | 63,400 | 21,900 | 90,700 |
| 2024-11-29 | 26,700 | 149,200 | 15,200 | 39,400 | 11,500 | 109,800 |
| 2024-11-22 | 25,200 | 154,500 | 15,200 | 40,500 | 10,000 | 114,000 |
| 2024-11-15 | 85,400 | 152,300 | 78,000 | 40,600 | 7,400 | 111,700 |
| 2024-11-08 | 86,000 | 179,200 | 76,000 | 54,500 | 10,000 | 124,700 |
| 2024-11-01 | 91,300 | 166,000 | 83,000 | 34,000 | 8,300 | 132,000 |
| 2024-10-25 | 85,900 | 168,100 | 83,000 | 30,500 | 2,900 | 137,600 |
| 2024-10-18 | 84,000 | 174,700 | 82,200 | 42,000 | 1,800 | 132,700 |
| 2024-10-11 | 81,200 | 184,900 | 80,700 | 27,700 | 500 | 157,200 |
| 2024-10-04 | 107,200 | 158,200 | 80,700 | 25,200 | 26,500 | 133,000 |
| 2024-09-27 | 82,600 | 166,000 | 80,700 | 28,500 | 1,900 | 137,500 |
| 2024-09-20 | 62,400 | 143,200 | 59,200 | 20,600 | 3,200 | 122,600 |
| 2024-09-13 | 23,100 | 129,200 | 18,400 | 20,600 | 4,700 | 108,600 |
| 2024-09-06 | 22,700 | 129,200 | 17,900 | 22,800 | 4,800 | 106,400 |
| 2024-08-30 | 20,800 | 128,900 | 15,500 | 29,400 | 5,300 | 99,500 |
| 2024-08-23 | 26,000 | 150,600 | 15,800 | 37,200 | 10,200 | 113,400 |
| 2024-08-16 | 26,600 | 152,300 | 15,800 | 43,200 | 10,800 | 109,100 |
| 2024-08-09 | 24,000 | 161,500 | 14,500 | 38,200 | 9,500 | 123,300 |
| 2024-08-02 | 22,000 | 194,500 | 15,300 | 51,600 | 6,700 | 142,900 |
| 2024-07-26 | 14,800 | 229,300 | 800 | 67,300 | 14,000 | 162,000 |
| 2024-07-19 | 24,800 | 242,200 | 800 | 73,700 | 24,000 | 168,500 |
| 2024-07-12 | 29,400 | 228,300 | 800 | 72,600 | 28,600 | 155,700 |
| 2024-07-05 | 25,600 | 226,700 | 800 | 83,200 | 24,800 | 143,500 |
| 2024-06-28 | 31,400 | 179,600 | 800 | 45,000 | 30,600 | 134,600 |
| 2024-06-21 | 49,900 | 182,900 | 1,300 | 44,000 | 48,600 | 138,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | ちゅうぎんＦＧ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:00 | ちゅうぎんＦＧ | 2025年３月期 期末配当予想の修正（増配）に関するお知らせ |
| 20241003 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付及び取得終了に関するお知らせ |
| 20241001 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240903 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240809 | 14:00 | ちゅうぎんＦＧ | 2025年3月期第1四半期末自己資本比率について |
| 20240801 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240730 | 14:00 | ちゅうぎんＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 14:00 | ちゅうぎん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 |
| 20240702 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240626 | 17:00 | ちゅうぎん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 |
| 20240621 | 14:00 | ちゅうぎんＦＧ | (訂正)「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240604 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 「株主還元方針の変更」および「剰余金の配当（増配）」に関するお知らせ |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 譲渡制限付株式報酬としての自己株式の処分の予定について |
| 20240209 | 15:30 | ちゅうぎんＦＧ | 2024年３月期第３四半期末自己資本比率について |
| 20240202 | 15:30 | ちゅうぎんＦＧ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5832 | 1 | ちゅうぎんフィナンシャルグループ | 2024-12-21 14:27:43 |
| 5832 | 2 | Annual Report Back Number | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:44 |
| 5832 | 2 | IR Presentations | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:42 |
| 5832 | 2 | Financial Information | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:41 |
| 5832 | 2 | Annual Report | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:40 |
| 5832 | 2 | 株主優待制度 | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:06 |
| 5832 | 2 | 株主還元方針 | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:05 |
| 5832 | 2 | 株主総会 | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:04 |
| 5832 | 2 | IR Information | CHUGIN FINANCIAL GROUP | 2024-06-26 17:48:03 |
| 5832 | 2 | IRカレンダー | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:02 |