| 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 | 2,078 | 2,078 | 2,042 | 2,043 | 38,300 | -22 | 99% | 98% | 182% | ▼▼ | 100% | 102% | 103% | 90% | 103% |
| 20250311 | 2,031 | 2,038 | 2,002 | 2,023 | 61,800 | -20 | 99% | 100% | 161% | ▼▼▼ | 101% | 103% | 103% | 90% | 102% |
| 20250312 | 2,020 | 2,049 | 2,020 | 2,044 | 114,400 | 21 | 101% | 101% | 185% | ▲ | 100% | 101% | 99% | 91% | 103% |
| 20250313 | 2,060 | 2,068 | 2,047 | 2,052 | 34,500 | 8 | 100% | 100% | 30% | ▲▲ | 101% | 101% | 97% | 91% | 103% |
| 20250314 | 2,054 | 2,083 | 2,054 | 2,066 | 30,000 | 14 | 101% | 101% | 87% | ▲▲▲ | 99% | 99% | 95% | 92% | 104% |
| 20250317 | 2,090 | 2,092 | 2,066 | 2,069 | 35,300 | 3 | 100% | 99% | 118% | ▲▲▲▲ | 100% | 100% | 95% | 93% | 104% |
| 20250318 | 2,075 | 2,088 | 2,075 | 2,075 | 19,100 | 6 | 100% | 100% | 54% | ▲▲▲▲▲ | 100% | 101% | 91% | 93% | 104% |
| 20250319 | 2,079 | 2,104 | 2,064 | 2,083 | 35,000 | 8 | 100% | 100% | 183% | ▲▲▲▲▲▲ | 100% | 101% | 91% | 95% | 105% |
| 20250321 | 2,080 | 2,095 | 2,066 | 2,073 | 34,000 | -10 | 100% | 100% | 97% | ▼ | 99% | 101% | 92% | 98% | 104% |
| 20250324 | 2,073 | 2,077 | 2,053 | 2,058 | 57,600 | -15 | 99% | 99% | 169% | ▼▼ | 101% | 99% | 92% | 97% | 103% |
| 20250325 | 2,060 | 2,080 | 2,058 | 2,071 | 46,300 | 13 | 101% | 101% | 80% | ▲ | 100% | 95% | 93% | 98% | 104% |
| 20250326 | 2,089 | 2,106 | 2,074 | 2,093 | 63,900 | 22 | 101% | 100% | 138% | ▲▲ | 100% | 96% | 93% | 100% | 105% |
| 20250327 | 2,080 | 2,088 | 2,062 | 2,088 | 296,900 | -5 | 100% | 100% | 465% | ▼ | 100% | 97% | 95% | 100% | 105% |
| 20250328 | 2,030 | 2,067 | 2,017 | 2,036 | 106,000 | -52 | 98% | 100% | 36% | ▼▼ | 99% | 94% | 96% | 97% | 102% |
| 20250331 | 2,017 | 2,017 | 1,975 | 1,988 | 43,300 | -48 | 98% | 99% | 41% | ▼▼▼ | 99% | 90% | 96% | 95% | 100% |
| 20250401 | 2,008 | 2,014 | 1,988 | 1,988 | 19,500 | 0 | 100% | 99% | 45% | -- | 98% | 87% | 96% | 95% | 100% |
| 20250402 | 2,007 | 2,007 | 1,976 | 1,976 | 19,200 | -12 | 99% | 98% | 98% | ▼ | 100% | 95% | 102% | 94% | 100% |
| 20250403 | 1,898 | 1,933 | 1,881 | 1,891 | 65,000 | -85 | 96% | 100% | 339% | ▼▼ | 98% | 97% | 105% | 90% | 100% |
| 20250404 | 1,851 | 1,852 | 1,767 | 1,807 | 81,300 | -84 | 96% | 98% | 125% | ▼▼▼ | 103% | 106% | 114% | 86% | 100% |
| 20250408 | 1,695 | 1,763 | 1,695 | 1,742 | 38,300 | -65 | 96% | 103% | 47% | ▼▼▼▼ | 99% | 107% | 117% | 83% | 100% |
| 20250409 | 1,702 | 1,719 | 1,658 | 1,693 | 42,100 | -49 | 97% | 99% | 110% | ▼▼▼▼▼ | 100% | 101% | 110% | 81% | 100% |
| 20250410 | 1,813 | 1,820 | 1,780 | 1,804 | 26,700 | 111 | 107% | 100% | 63% | ▲ | 102% | 104% | 116% | 86% | 107% |
| 20250411 | 1,748 | 1,790 | 1,725 | 1,783 | 20,500 | -21 | 99% | 102% | 77% | ▼ | 100% | 105% | 113% | 85% | 105% |
| 20250414 | 1,800 | 1,811 | 1,791 | 1,802 | 18,200 | 19 | 101% | 100% | 89% | ▲ | 100% | 105% | 126% | 86% | 106% |
| 20250415 | 1,815 | 1,844 | 1,814 | 1,823 | 22,800 | 21 | 101% | 100% | 125% | ▲▲ | 99% | 104% | 125% | 87% | 108% |
| 20250416 | 1,832 | 1,832 | 1,800 | 1,808 | 6,200 | -15 | 99% | 99% | 27% | ▼ | 101% | 108% | 127% | 86% | 107% |
| 20250417 | 1,793 | 1,820 | 1,792 | 1,817 | 6,200 | 9 | 100% | 101% | 100% | ▲ | 102% | 104% | 123% | 87% | 107% |
| 20250418 | 1,857 | 1,899 | 1,847 | 1,897 | 16,900 | 80 | 104% | 102% | 273% | ▲▲ | 100% | 101% | 121% | 91% | 112% |
| 20250421 | 1,897 | 1,919 | 1,893 | 1,896 | 12,900 | -1 | 100% | 100% | 76% | ▼ | 100% | 100% | 120% | 91% | 112% |
| 20250422 | 1,906 | 1,935 | 1,897 | 1,901 | 13,600 | 5 | 100% | 100% | 105% | ▲ | 101% | 100% | 119% | 91% | 112% |
| 20250423 | 1,925 | 1,944 | 1,925 | 1,936 | 18,600 | 35 | 102% | 101% | 137% | ▲▲ | 98% | 99% | 118% | 92% | 114% |
| 20250424 | 1,936 | 1,936 | 1,889 | 1,896 | 23,400 | -40 | 98% | 98% | 126% | ▼ | 101% | 101% | 121% | 91% | 112% |
| 20250425 | 1,897 | 1,914 | 1,897 | 1,909 | 7,700 | 13 | 101% | 101% | 33% | ▲ | 98% | 100% | 119% | 94% | 113% |
| 20250428 | 1,926 | 1,928 | 1,891 | 1,891 | 21,100 | -18 | 99% | 98% | 274% | ▼ | 101% | 101% | 119% | 95% | 112% |
| 20250430 | 1,907 | 1,961 | 1,883 | 1,920 | 48,300 | 29 | 102% | 101% | 229% | ▲ | 100% | 104% | 119% | 97% | 113% |
| 20250501 | 1,920 | 1,929 | 1,901 | 1,921 | 11,800 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 105% | 120% | 97% | 113% |
| 20250502 | 1,925 | 1,925 | 1,895 | 1,916 | 15,100 | -5 | 100% | 100% | 128% | ▼ | 101% | 106% | 121% | 99% | 113% |
| 20250507 | 1,907 | 1,929 | 1,901 | 1,924 | 12,200 | 8 | 100% | 101% | 81% | ▲ | 100% | 117% | 120% | 99% | 114% |
| 20250508 | 1,923 | 1,930 | 1,905 | 1,928 | 15,000 | 4 | 100% | 100% | 123% | ▲▲ | 103% | 118% | 119% | 100% | 114% |
| 20250509 | 1,938 | 1,994 | 1,938 | 1,993 | 28,500 | 65 | 103% | 103% | 190% | ▲▲▲ | 101% | 114% | 116% | 100% | 118% |
| 20250512 | 1,999 | 2,037 | 1,999 | 2,021 | 25,000 | 28 | 101% | 101% | 88% | ▲▲▲▲ | 99% | 110% | 113% | 100% | 113% |
| 20250513 | 2,040 | 2,048 | 2,013 | 2,025 | 20,200 | 4 | 100% | 99% | 81% | ▲▲▲▲▲ | 105% | 104% | 108% | 100% | 114% |
| 20250514 | 2,145 | 2,248 | 2,134 | 2,248 | 114,800 | 223 | 111% | 105% | 568% | ▲▲▲▲▲▲ | 102% | 98% | 103% | 100% | 125% |
| 20250515 | 2,248 | 2,305 | 2,234 | 2,286 | 54,700 | 38 | 102% | 102% | 48% | ▲▲▲▲▲▲▲ | 98% | 97% | 102% | 100% | 126% |
| 20250516 | 2,270 | 2,270 | 2,194 | 2,220 | 34,800 | -66 | 97% | 98% | 64% | ▼ | 101% | 101% | 104% | 97% | 123% |
| 20250519 | 2,220 | 2,235 | 2,195 | 2,235 | 21,400 | 15 | 101% | 101% | 61% | ▲ | 97% | 101% | 104% | 98% | 123% |
| 20250520 | 2,233 | 2,239 | 2,166 | 2,174 | 23,100 | -61 | 97% | 97% | 108% | ▼ | 101% | 104% | 106% | 95% | 115% |
| 20250521 | 2,174 | 2,215 | 2,174 | 2,203 | 16,600 | 29 | 101% | 101% | 72% | ▲ | 101% | 104% | 105% | 96% | 116% |
| 20250522 | 2,175 | 2,216 | 2,163 | 2,197 | 16,700 | -6 | 100% | 101% | 101% | ▼ | 101% | 101% | 103% | 96% | 116% |
| 20250523 | 2,226 | 2,245 | 2,215 | 2,240 | 11,200 | 43 | 102% | 101% | 67% | ▲ | 100% | 102% | 0% | 98% | 118% |
| 20250526 | 2,249 | 2,268 | 2,235 | 2,254 | 17,300 | 14 | 101% | 100% | 154% | ▲▲ | 100% | 102% | 0% | 99% | 119% |
| 20250527 | 2,265 | 2,270 | 2,250 | 2,265 | 7,500 | 11 | 100% | 100% | 43% | ▲▲▲ | 99% | 101% | 0% | 99% | 120% |
| 20250528 | 2,279 | 2,280 | 2,242 | 2,250 | 13,400 | -15 | 99% | 99% | 179% | ▼ | 99% | 103% | 0% | 98% | 119% |
| 20250529 | 2,256 | 2,261 | 2,225 | 2,225 | 15,200 | -25 | 99% | 99% | 113% | ▼▼ | 104% | 105% | 0% | 97% | 116% |
| 20250530 | 2,202 | 2,304 | 2,202 | 2,290 | 34,600 | 65 | 103% | 104% | 228% | ▲ | 101% | 100% | 0% | 100% | 120% |
| 20250602 | 2,290 | 2,323 | 2,268 | 2,306 | 23,100 | 16 | 101% | 101% | 67% | ▲▲ | 98% | 99% | 0% | 100% | 120% |
| 20250603 | 2,320 | 2,335 | 2,285 | 2,285 | 18,900 | -21 | 99% | 98% | 82% | ▼ | 101% | 0% | 0% | 99% | 119% |
| 20250604 | 2,295 | 2,333 | 2,280 | 2,315 | 17,100 | 30 | 101% | 101% | 90% | ▲ | 100% | 0% | 0% | 100% | 120% |
| 20250605 | 2,300 | 2,322 | 2,291 | 2,293 | 13,400 | -22 | 99% | 100% | 78% | ▼ | 99% | 0% | 0% | 99% | 115% |
| 20250606 | 2,305 | 2,311 | 2,278 | 2,291 | 10,600 | -2 | 100% | 99% | 79% | ▼▼ | % | % | % | 99% | 113% |
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 | 3,000 | 29,100 | 700 | 16,100 | 2,300 | 13,000 |
| 2025-05-23 | 2,100 | 28,800 | 700 | 15,100 | 1,400 | 13,700 |
| 2025-05-16 | 3,300 | 29,500 | 700 | 15,400 | 2,600 | 14,100 |
| 2025-05-09 | 1,200 | 32,400 | 700 | 15,700 | 500 | 16,700 |
| 2025-05-02 | 1,000 | 34,100 | 700 | 17,300 | 300 | 16,800 |
| 2025-04-25 | 1,900 | 32,300 | 700 | 16,000 | 1,200 | 16,300 |
| 2025-04-18 | 1,800 | 34,800 | 700 | 17,500 | 1,100 | 17,300 |
| 2025-04-11 | 2,100 | 36,800 | 700 | 18,600 | 1,400 | 18,200 |
| 2025-04-04 | 2,800 | 61,700 | 700 | 25,100 | 2,100 | 36,600 |
| 2025-03-28 | 6,200 | 53,400 | 3,000 | 26,500 | 3,200 | 26,900 |
| 2025-03-21 | 394,500 | 60,500 | 383,700 | 25,300 | 10,800 | 35,200 |
| 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 |
|---|---|---|---|
| 20250523 | 15:00 | チノー | 会計監査人の異動に関するお知らせ |
| 20250515 | 17:00 | チノー | 2025年3月期 決算説明資料 |
| 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 | 2025-06-06 21:25:56 |
| 6850 | 2 | 株主総会情報 | IR情報 | 株式会社チノー | 2025-06-05 12:29:47 |
| 6850 | 2 | 「会計監査人の異動に関するお知らせ」を掲載いたしました。 | お知らせ情報 | 株式会社チノー | 2025-05-23 16:28:30 |
| 6850 | 2 | 「役員の異動に関するお知らせ」を掲載いたしました。 | お知らせ情報 | 株式会社チノー | 2025-05-13 23:29:41 |
| 6850 | 2 | 「連結業績予想と実績との差異及び配当予想の修正に関するお知らせ」を掲載いたしました。 | お知らせ情報 | 株式会社チノー | 2025-05-13 23:29:40 |
| 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 |