| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,210 | 2,255 | 2,210 | 2,255 | 18,500 | 38 | 102% | 102% | 173% | ▲▲▲▲ | 101% | 100% | 97% | 100% | 110% |
| 20241227 | 2,265 | 2,289 | 2,259 | 2,280 | 36,700 | 25 | 101% | 101% | 198% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 111% |
| 20241230 | 2,280 | 2,308 | 2,270 | 2,272 | 23,500 | -8 | 100% | 100% | 64% | ▼ | 98% | 95% | 97% | 100% | 109% |
| 20250106 | 2,298 | 2,298 | 2,258 | 2,260 | 37,000 | -12 | 99% | 98% | 157% | ▼▼ | 99% | 95% | 98% | 99% | 109% |
| 20250107 | 2,275 | 2,275 | 2,251 | 2,254 | 27,800 | -6 | 100% | 99% | 75% | ▼▼▼ | 98% | 94% | 100% | 99% | 106% |
| 20250108 | 2,250 | 2,254 | 2,205 | 2,210 | 27,600 | -44 | 98% | 98% | 99% | ▼▼▼▼ | 99% | 96% | 102% | 97% | 104% |
| 20250109 | 2,199 | 2,202 | 2,160 | 2,173 | 36,000 | -37 | 98% | 99% | 130% | ▼▼▼▼▼ | 100% | 98% | 104% | 95% | 101% |
| 20250110 | 2,164 | 2,171 | 2,145 | 2,155 | 32,500 | -18 | 99% | 100% | 90% | ▼▼▼▼▼▼ | 98% | 100% | 105% | 95% | 101% |
| 20250114 | 2,150 | 2,151 | 2,111 | 2,111 | 49,200 | -44 | 98% | 98% | 151% | ▼▼▼▼▼▼▼ | 99% | 101% | 106% | 93% | 100% |
| 20250115 | 2,125 | 2,139 | 2,092 | 2,104 | 38,400 | -7 | 100% | 99% | 78% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 107% | 92% | 100% |
| 20250116 | 2,114 | 2,122 | 2,092 | 2,098 | 31,400 | -6 | 100% | 99% | 82% | ▼▼▼▼▼▼▼▼▼ | 100% | 104% | 107% | 92% | 100% |
| 20250117 | 2,110 | 2,124 | 2,074 | 2,113 | 50,300 | 15 | 101% | 100% | 160% | ▲ | 101% | 103% | 106% | 93% | 101% |
| 20250120 | 2,132 | 2,158 | 2,130 | 2,149 | 22,900 | 36 | 102% | 101% | 46% | ▲▲ | 99% | 102% | 104% | 94% | 102% |
| 20250121 | 2,162 | 2,162 | 2,140 | 2,140 | 10,600 | -9 | 100% | 99% | 46% | ▼ | 101% | 102% | 105% | 94% | 102% |
| 20250122 | 2,153 | 2,197 | 2,153 | 2,181 | 13,000 | 41 | 102% | 101% | 123% | ▲ | 101% | 103% | 104% | 96% | 104% |
| 20250123 | 2,170 | 2,197 | 2,170 | 2,186 | 12,300 | 5 | 100% | 101% | 95% | ▲▲ | 100% | 102% | 103% | 96% | 104% |
| 20250124 | 2,188 | 2,224 | 2,188 | 2,190 | 13,400 | 4 | 100% | 100% | 109% | ▲▲▲ | 99% | 101% | 102% | 96% | 104% |
| 20250127 | 2,215 | 2,215 | 2,178 | 2,195 | 7,700 | 5 | 100% | 99% | 57% | ▲▲▲▲ | 101% | 101% | 103% | 96% | 105% |
| 20250128 | 2,192 | 2,213 | 2,187 | 2,206 | 8,300 | 11 | 101% | 101% | 108% | ▲▲▲▲▲ | 100% | 98% | 100% | 97% | 105% |
| 20250129 | 2,224 | 2,233 | 2,217 | 2,232 | 9,800 | 26 | 101% | 100% | 118% | ▲▲▲▲▲▲ | 101% | 99% | 101% | 98% | 106% |
| 20250130 | 2,211 | 2,240 | 2,211 | 2,240 | 8,800 | 8 | 100% | 101% | 90% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 98% | 107% |
| 20250131 | 2,225 | 2,235 | 2,202 | 2,220 | 7,300 | -20 | 99% | 100% | 83% | ▼ | 98% | 102% | 99% | 98% | 106% |
| 20250203 | 2,220 | 2,220 | 2,170 | 2,172 | 15,200 | -48 | 98% | 98% | 208% | ▼▼ | 100% | 104% | 97% | 96% | 104% |
| 20250204 | 2,180 | 2,200 | 2,175 | 2,188 | 6,000 | 16 | 101% | 100% | 39% | ▲ | 99% | 102% | 96% | 97% | 104% |
| 20250205 | 2,206 | 2,206 | 2,175 | 2,184 | 8,900 | -4 | 100% | 99% | 148% | ▼ | 101% | 102% | 96% | 98% | 104% |
| 20250206 | 2,203 | 2,237 | 2,200 | 2,231 | 12,100 | 47 | 102% | 101% | 136% | ▲ | 101% | 100% | 93% | 100% | 106% |
| 20250207 | 2,231 | 2,264 | 2,231 | 2,259 | 9,900 | 28 | 101% | 101% | 82% | ▲▲ | 99% | 98% | 91% | 100% | 108% |
| 20250210 | 2,276 | 2,276 | 2,236 | 2,250 | 12,000 | -9 | 100% | 99% | 121% | ▼ | 99% | 98% | 91% | 100% | 107% |
| 20250212 | 2,276 | 2,279 | 2,228 | 2,251 | 23,800 | 1 | 100% | 99% | 198% | ▲ | 101% | 99% | 93% | 100% | 107% |
| 20250213 | 2,221 | 2,249 | 2,191 | 2,234 | 25,700 | -17 | 99% | 101% | 108% | ▼ | 99% | 95% | 93% | 99% | 106% |
| 20250214 | 2,223 | 2,231 | 2,205 | 2,207 | 11,000 | -27 | 99% | 99% | 43% | ▼▼ | 101% | 96% | 94% | 98% | 104% |
| 20250217 | 2,207 | 2,238 | 2,207 | 2,229 | 11,100 | 22 | 101% | 101% | 101% | ▲ | 99% | 95% | 93% | 99% | 104% |
| 20250218 | 2,229 | 2,238 | 2,162 | 2,196 | 27,700 | -33 | 99% | 99% | 250% | ▼ | 97% | 94% | 96% | 97% | 103% |
| 20250219 | 2,175 | 2,176 | 2,109 | 2,114 | 74,300 | -82 | 96% | 97% | 268% | ▼▼ | 98% | 95% | 99% | 94% | 100% |
| 20250220 | 2,110 | 2,130 | 2,060 | 2,068 | 65,600 | -46 | 98% | 98% | 88% | ▼▼▼ | 101% | 97% | 100% | 92% | 100% |
| 20250225 | 2,093 | 2,144 | 2,083 | 2,111 | 26,000 | 43 | 102% | 101% | 40% | ▲ | 98% | 97% | 100% | 93% | 102% |
| 20250226 | 2,093 | 2,094 | 2,037 | 2,041 | 69,300 | -70 | 97% | 98% | 267% | ▼ | 99% | 100% | 102% | 90% | 100% |
| 20250227 | 2,037 | 2,037 | 2,008 | 2,011 | 62,600 | -30 | 99% | 99% | 90% | ▼▼ | 100% | 104% | 104% | 89% | 100% |
| 20250228 | 2,001 | 2,005 | 1,986 | 1,993 | 70,800 | -18 | 99% | 100% | 113% | ▼▼▼ | 101% | 103% | 103% | 88% | 100% |
| 20250303 | 2,019 | 2,044 | 2,006 | 2,035 | 23,400 | 42 | 102% | 101% | 33% | ▲ | 99% | 101% | 102% | 90% | 102% |
| 20250304 | 2,035 | 2,035 | 2,010 | 2,016 | 28,500 | -19 | 99% | 99% | 122% | ▼ | 101% | 101% | 103% | 89% | 101% |
| 20250305 | 2,025 | 2,053 | 2,015 | 2,042 | 18,800 | 26 | 101% | 101% | 66% | ▲ | 101% | 99% | 101% | 90% | 102% |
| 20250306 | 2,059 | 2,073 | 2,050 | 2,073 | 20,700 | 31 | 102% | 101% | 110% | ▲▲ | 101% | 100% | 101% | 92% | 104% |
| 20250307 | 2,051 | 2,067 | 2,031 | 2,065 | 21,100 | -8 | 100% | 101% | 102% | ▼ | 98% | 99% | 100% | 91% | 104% |
| 20250310 | 2,078 | 2,078 | 2,042 | 2,043 | 38,300 | -22 | 99% | 98% | 182% | ▼▼ | 100% | 102% | 0% | 90% | 103% |
| 20250311 | 2,031 | 2,038 | 2,002 | 2,023 | 61,800 | -20 | 99% | 100% | 161% | ▼▼▼ | 101% | 103% | 0% | 90% | 102% |
| 20250312 | 2,020 | 2,049 | 2,020 | 2,044 | 114,400 | 21 | 101% | 101% | 185% | ▲ | 100% | 101% | 0% | 91% | 103% |
| 20250313 | 2,060 | 2,068 | 2,047 | 2,052 | 34,500 | 8 | 100% | 100% | 30% | ▲▲ | 101% | 101% | 0% | 91% | 103% |
| 20250314 | 2,054 | 2,083 | 2,054 | 2,066 | 30,000 | 14 | 101% | 101% | 87% | ▲▲▲ | 99% | 99% | 0% | 92% | 104% |
| 20250317 | 2,090 | 2,092 | 2,066 | 2,069 | 35,300 | 3 | 100% | 99% | 118% | ▲▲▲▲ | 100% | 100% | 0% | 93% | 104% |
| 20250318 | 2,075 | 2,088 | 2,075 | 2,075 | 19,100 | 6 | 100% | 100% | 54% | ▲▲▲▲▲ | 100% | 100% | 0% | 93% | 104% |
| 20250319 | 2,079 | 2,104 | 2,064 | 2,083 | 35,000 | 8 | 100% | 100% | 183% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20250321 | 2,080 | 2,095 | 2,066 | 2,073 | 34,000 | -10 | 100% | 100% | 97% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20250324 | 2,073 | 2,077 | 2,053 | 2,058 | 57,600 | -15 | 99% | 99% | 169% | ▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20250325 | 2,060 | 2,080 | 2,058 | 2,071 | 46,300 | 13 | 101% | 101% | 80% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 371,600 | 73,600 | 365,000 | 28,100 | 6,600 | 45,500 |
| 2025-03-07 | 243,300 | 72,300 | 241,100 | 29,000 | 2,200 | 43,300 |
| 2025-02-28 | 241,600 | 81,600 | 241,100 | 31,900 | 500 | 49,700 |
| 2025-02-21 | 241,400 | 79,600 | 240,800 | 25,900 | 600 | 53,700 |
| 2025-02-14 | 240,900 | 41,000 | 239,600 | 21,300 | 1,300 | 19,700 |
| 2025-02-07 | 240,500 | 38,800 | 239,500 | 22,300 | 1,000 | 16,500 |
| 2025-01-31 | 238,700 | 35,100 | 237,700 | 21,400 | 1,000 | 13,700 |
| 2025-01-24 | 238,000 | 35,400 | 237,400 | 22,300 | 600 | 13,100 |
| 2025-01-17 | 220,900 | 40,400 | 220,500 | 23,900 | 400 | 16,500 |
| 2025-01-10 | 128,300 | 35,800 | 127,800 | 22,200 | 500 | 13,600 |
| 2024-12-27 | 45,000 | 35,700 | 44,300 | 20,800 | 700 | 14,900 |
| 2024-12-20 | 8,500 | 43,600 | 7,800 | 21,100 | 700 | 22,500 |
| 2024-12-13 | 3,300 | 45,500 | 2,400 | 22,200 | 900 | 23,300 |
| 2024-12-06 | 1,300 | 45,300 | 700 | 22,200 | 600 | 23,100 |
| 2024-11-29 | 1,100 | 45,600 | 0 | 22,400 | 1,100 | 23,200 |
| 2024-11-22 | 1,100 | 38,600 | 0 | 21,100 | 1,100 | 17,500 |
| 2024-11-15 | 1,300 | 35,000 | 0 | 22,100 | 1,300 | 12,900 |
| 2024-11-08 | 1,500 | 33,200 | 0 | 19,400 | 1,500 | 13,800 |
| 2024-11-01 | 1,500 | 30,900 | 0 | 18,800 | 1,500 | 12,100 |
| 2024-10-25 | 1,500 | 29,300 | 0 | 17,600 | 1,500 | 11,700 |
| 2024-10-18 | 2,000 | 25,600 | 0 | 16,900 | 2,000 | 8,700 |
| 2024-10-11 | 2,100 | 23,600 | 0 | 17,100 | 2,100 | 6,500 |
| 2024-10-04 | 1,300 | 21,500 | 0 | 15,900 | 1,300 | 5,600 |
| 2024-09-27 | 1,100 | 21,900 | 0 | 15,900 | 1,100 | 6,000 |
| 2024-09-20 | 900 | 24,900 | 300 | 15,300 | 600 | 9,600 |
| 2024-09-13 | 4,700 | 25,700 | 300 | 15,300 | 4,400 | 10,400 |
| 2024-09-06 | 4,500 | 26,200 | 0 | 15,000 | 4,500 | 11,200 |
| 2024-08-30 | 4,600 | 23,100 | 0 | 14,200 | 4,600 | 8,900 |
| 2024-08-23 | 4,500 | 24,100 | 0 | 13,300 | 4,500 | 10,800 |
| 2024-08-16 | 5,700 | 21,100 | 0 | 10,800 | 5,700 | 10,300 |
| 2024-08-09 | 3,000 | 24,000 | 0 | 11,000 | 3,000 | 13,000 |
| 2024-08-02 | 2,800 | 23,600 | 700 | 11,200 | 2,100 | 12,400 |
| 2024-07-26 | 3,700 | 22,900 | 1,400 | 11,100 | 2,300 | 11,800 |
| 2024-07-19 | 5,600 | 22,600 | 1,400 | 11,400 | 4,200 | 11,200 |
| 2024-07-12 | 5,400 | 23,000 | 1,400 | 11,600 | 4,000 | 11,400 |
| 2024-07-05 | 3,600 | 23,000 | 1,400 | 11,600 | 2,200 | 11,400 |
| 2024-06-28 | 3,600 | 24,300 | 1,400 | 12,200 | 2,200 | 12,100 |
| 2024-06-21 | 3,800 | 28,600 | 1,400 | 12,600 | 2,400 | 16,000 |
| 2024-06-14 | 4,200 | 27,200 | 1,400 | 12,100 | 2,800 | 15,100 |
| 2024-06-07 | 4,800 | 27,900 | 1,400 | 12,900 | 3,400 | 15,000 |
| 2024-05-31 | 6,400 | 24,100 | 2,100 | 10,600 | 4,300 | 13,500 |
| 2024-05-24 | 6,300 | 25,900 | 2,100 | 10,600 | 4,200 | 15,300 |
| 2024-05-17 | 6,200 | 21,600 | 2,100 | 7,600 | 4,100 | 14,000 |
| 2024-05-10 | 6,500 | 20,800 | 2,100 | 7,800 | 4,400 | 13,000 |
| 2024-05-02 | 8,100 | 19,300 | 2,100 | 7,900 | 6,000 | 11,400 |
| 2024-04-26 | 8,500 | 31,600 | 2,100 | 8,000 | 6,400 | 23,600 |
| 2024-04-19 | 7,200 | 35,000 | 2,100 | 7,600 | 5,100 | 27,400 |
| 2024-04-12 | 7,800 | 38,000 | 2,100 | 8,900 | 5,700 | 29,100 |
| 2024-04-05 | 6,900 | 37,600 | 2,100 | 8,500 | 4,800 | 29,100 |
| 2024-03-29 | 7,900 | 35,800 | 2,800 | 9,600 | 5,100 | 26,200 |
| 2024-03-22 | 278,700 | 41,700 | 267,600 | 9,300 | 11,100 | 32,400 |
| 2024-03-15 | 262,900 | 40,000 | 258,300 | 8,700 | 4,600 | 31,300 |
| 2024-03-08 | 257,700 | 40,800 | 252,900 | 8,700 | 4,800 | 32,100 |
| 2024-03-01 | 236,200 | 41,800 | 233,200 | 9,000 | 3,000 | 32,800 |
| 2024-02-22 | 234,100 | 65,600 | 232,800 | 12,000 | 1,300 | 53,600 |
| 2024-02-16 | 235,100 | 57,900 | 232,600 | 11,400 | 2,500 | 46,500 |
| 2024-02-09 | 236,000 | 59,300 | 232,200 | 10,500 | 3,800 | 48,800 |
| 2024-02-02 | 232,000 | 49,800 | 230,000 | 12,000 | 2,000 | 37,800 |
| 2024-01-26 | 231,800 | 54,700 | 230,000 | 17,700 | 1,800 | 37,000 |
| 2024-01-19 | 232,000 | 56,500 | 230,000 | 17,700 | 2,000 | 38,800 |
| 2024-01-12 | 220,800 | 56,900 | 219,200 | 15,800 | 1,600 | 41,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 17:00 | チノー | 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 |
| 20240709 | 15:00 | チノー | 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 |
| 20240611 | 15:00 | チノー | 剰余金の配当に関するお知らせ |
| 20240513 | 15:10 | チノー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:10 | チノー | 配当方針の変更（配当性向引き上げ）に関するお知らせ |
| 20240513 | 15:10 | チノー | 取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6850 | 1 | 株式会社チノー | ホーム | 2025-03-26 01:23:56 |
| 6850 | 2 | 個人投資家向け 決算説明 | IR情報 | 株式会社チノー | 2025-03-25 14:28:27 |
| 6850 | 2 | 決算短信 | IR情報 | 株式会社チノー | 2025-03-25 14:28:24 |
| 6850 | 2 | 決算説明資料 | IR情報 | 株式会社チノー | 2025-03-25 14:28:23 |
| 6850 | 2 | 個人投資家向け 決算説明 | IR情報 | 株式会社チノー | 2024-12-26 22:28:43 |
| 6850 | 2 | 株主通信 | IR情報 | 株式会社チノー | 2024-12-11 11:30:00 |
| 6850 | 2 | 機関投資家向け 決算説明 | IR情報 | 株式会社チノー | 2024-12-10 23:30:02 |
| 6850 | 2 | 赤外線放射温度計 IR-CZS | 製品情報 | 製品・サービス | 株式会社チノー | 2024-09-27 22:29:40 |
| 6850 | 2 | 高放射率平面黒体炉 IR-R41 | 製品情報 | 製品・サービス | 株式会社チノー | 2024-08-30 10:28:29 |
| 6850 | 2 | 放射率0.995以上の黒体炉を8月30日（金）に発売。背景放射による影響を限りなく小さくすることが可能。｜株式会社チノー | 2024-08-27 19:28:58 |