| 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 | 3,140 | 3,205 | 3,135 | 3,150 | 26,200 | 0 | 100% | 100% | 121% | -- | 103% | 107% | 114% | 90% | 100% |
| 20240726 | 3,155 | 3,280 | 3,150 | 3,240 | 14,300 | 90 | 103% | 103% | 55% | ▲ | 102% | 99% | 109% | 93% | 103% |
| 20240729 | 3,285 | 3,360 | 3,270 | 3,335 | 31,700 | 95 | 103% | 102% | 222% | ▲▲ | 98% | 91% | 108% | 95% | 106% |
| 20240730 | 3,335 | 3,335 | 3,185 | 3,260 | 104,900 | -75 | 98% | 98% | 331% | ▼ | 104% | 92% | 111% | 93% | 103% |
| 20240731 | 3,260 | 3,390 | 3,245 | 3,390 | 20,600 | 130 | 104% | 104% | 20% | ▲ | 96% | 90% | 107% | 97% | 108% |
| 20240801 | 3,390 | 3,390 | 3,250 | 3,260 | 12,900 | -130 | 96% | 96% | 63% | ▼ | 95% | 95% | 113% | 93% | 103% |
| 20240802 | 3,200 | 3,200 | 3,020 | 3,025 | 24,200 | -235 | 93% | 95% | 188% | ▼▼ | 94% | 105% | 123% | 87% | 100% |
| 20240805 | 2,955 | 2,983 | 2,726 | 2,782 | 21,000 | -243 | 92% | 94% | 87% | ▼▼▼ | 108% | 114% | 130% | 80% | 100% |
| 20240806 | 2,783 | 3,055 | 2,783 | 3,000 | 25,600 | 218 | 108% | 108% | 122% | ▲ | 101% | 109% | 121% | 86% | 108% |
| 20240807 | 3,000 | 3,180 | 3,000 | 3,035 | 15,000 | 35 | 101% | 101% | 59% | ▲▲ | 98% | 112% | 122% | 87% | 109% |
| 20240808 | 2,965 | 3,030 | 2,902 | 2,902 | 12,500 | -133 | 96% | 98% | 83% | ▼ | 104% | 115% | 121% | 83% | 104% |
| 20240809 | 2,990 | 3,145 | 2,990 | 3,095 | 17,800 | 193 | 107% | 104% | 142% | ▲ | 103% | 111% | 117% | 89% | 111% |
| 20240813 | 3,095 | 3,180 | 3,075 | 3,180 | 13,900 | 85 | 103% | 103% | 78% | ▲▲ | 103% | 110% | 114% | 91% | 114% |
| 20240814 | 3,185 | 3,285 | 3,175 | 3,270 | 10,300 | 90 | 103% | 103% | 74% | ▲▲▲ | 102% | 107% | 112% | 94% | 118% |
| 20240815 | 3,260 | 3,365 | 3,260 | 3,315 | 12,200 | 45 | 101% | 102% | 118% | ▲▲▲▲ | 104% | 106% | 110% | 96% | 119% |
| 20240816 | 3,315 | 3,435 | 3,315 | 3,435 | 11,300 | 120 | 104% | 104% | 93% | ▲▲▲▲▲ | 97% | 105% | 106% | 100% | 123% |
| 20240819 | 3,435 | 3,445 | 3,320 | 3,320 | 12,000 | -115 | 97% | 97% | 106% | ▼ | 103% | 106% | 108% | 97% | 119% |
| 20240820 | 3,380 | 3,515 | 3,380 | 3,490 | 25,100 | 170 | 105% | 103% | 209% | ▲ | 97% | 104% | 105% | 100% | 125% |
| 20240821 | 3,470 | 3,470 | 3,365 | 3,365 | 11,600 | -125 | 96% | 97% | 46% | ▼ | 104% | 107% | 109% | 96% | 121% |
| 20240822 | 3,385 | 3,510 | 3,385 | 3,510 | 9,900 | 145 | 104% | 104% | 85% | ▲ | 102% | 103% | 105% | 100% | 126% |
| 20240823 | 3,520 | 3,590 | 3,505 | 3,590 | 16,800 | 80 | 102% | 102% | 170% | ▲▲ | 97% | 101% | 103% | 100% | 129% |
| 20240826 | 3,590 | 3,640 | 3,445 | 3,490 | 27,800 | -100 | 97% | 97% | 165% | ▼ | 104% | 103% | 105% | 97% | 125% |
| 20240827 | 3,490 | 3,675 | 3,490 | 3,615 | 15,000 | 125 | 104% | 104% | 54% | ▲ | 99% | 102% | 104% | 100% | 130% |
| 20240828 | 3,545 | 3,550 | 3,425 | 3,510 | 25,900 | -105 | 97% | 99% | 173% | ▼ | 103% | 103% | 104% | 97% | 126% |
| 20240829 | 3,530 | 3,620 | 3,530 | 3,620 | 11,300 | 110 | 103% | 103% | 44% | ▲ | 99% | 98% | 102% | 100% | 130% |
| 20240830 | 3,620 | 3,660 | 3,550 | 3,580 | 17,800 | -40 | 99% | 99% | 158% | ▼ | 98% | 99% | 102% | 99% | 129% |
| 20240902 | 3,615 | 3,630 | 3,550 | 3,560 | 8,900 | -20 | 99% | 98% | 50% | ▼▼ | 102% | 100% | 103% | 98% | 128% |
| 20240903 | 3,560 | 3,640 | 3,560 | 3,630 | 18,100 | 70 | 102% | 102% | 203% | ▲ | 99% | 104% | 105% | 100% | 125% |
| 20240904 | 3,500 | 3,535 | 3,425 | 3,460 | 29,500 | -170 | 95% | 99% | 163% | ▼ | 103% | 105% | 103% | 95% | 119% |
| 20240905 | 3,460 | 3,595 | 3,455 | 3,565 | 11,100 | 105 | 103% | 103% | 38% | ▲ | 99% | 102% | 101% | 98% | 123% |
| 20240906 | 3,550 | 3,590 | 3,500 | 3,525 | 12,900 | -40 | 99% | 99% | 116% | ▼ | 101% | 103% | 102% | 97% | 114% |
| 20240909 | 3,525 | 3,600 | 3,495 | 3,550 | 11,500 | 25 | 101% | 101% | 89% | ▲ | 102% | 102% | 101% | 98% | 112% |
| 20240910 | 3,560 | 3,750 | 3,560 | 3,640 | 16,300 | 90 | 103% | 102% | 142% | ▲▲ | 98% | 100% | 100% | 100% | 111% |
| 20240911 | 3,605 | 3,625 | 3,485 | 3,525 | 16,800 | -115 | 97% | 98% | 103% | ▼ | 102% | 104% | 101% | 97% | 106% |
| 20240912 | 3,540 | 3,655 | 3,540 | 3,615 | 13,200 | 90 | 103% | 102% | 79% | ▲ | 98% | 102% | 99% | 99% | 109% |
| 20240913 | 3,620 | 3,660 | 3,525 | 3,550 | 20,400 | -65 | 98% | 98% | 155% | ▼ | 102% | 100% | 102% | 98% | 107% |
| 20240917 | 3,550 | 3,630 | 3,550 | 3,620 | 12,800 | 70 | 102% | 102% | 63% | ▲ | 99% | 97% | 99% | 99% | 108% |
| 20240918 | 3,670 | 3,730 | 3,575 | 3,620 | 16,000 | 0 | 100% | 99% | 125% | -- | 100% | 97% | 99% | 99% | 108% |
| 20240919 | 3,665 | 3,735 | 3,640 | 3,680 | 17,300 | 60 | 102% | 100% | 108% | ▲ | 96% | 97% | 98% | 100% | 106% |
| 20240920 | 3,680 | 3,750 | 3,535 | 3,535 | 30,700 | -145 | 96% | 96% | 177% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20240924 | 3,590 | 3,620 | 3,500 | 3,545 | 26,700 | 10 | 100% | 99% | 87% | ▲ | 98% | 97% | 102% | 96% | 102% |
| 20240925 | 3,555 | 3,555 | 3,440 | 3,475 | 16,300 | -70 | 98% | 98% | 61% | ▼ | 102% | 99% | 104% | 94% | 100% |
| 20240926 | 3,475 | 3,560 | 3,450 | 3,555 | 17,400 | 80 | 102% | 102% | 107% | ▲ | 99% | 96% | 101% | 97% | 103% |
| 20240927 | 3,570 | 3,630 | 3,500 | 3,530 | 9,100 | -25 | 99% | 99% | 52% | ▼ | 96% | 100% | 102% | 96% | 102% |
| 20240930 | 3,530 | 3,530 | 3,360 | 3,375 | 12,600 | -155 | 96% | 96% | 138% | ▼▼ | 101% | 104% | 105% | 92% | 100% |
| 20241001 | 3,425 | 3,465 | 3,390 | 3,455 | 13,200 | 80 | 102% | 101% | 105% | ▲ | 99% | 105% | 104% | 94% | 102% |
| 20241002 | 3,420 | 3,450 | 3,355 | 3,370 | 20,300 | -85 | 98% | 99% | 154% | ▼ | 101% | 106% | 106% | 92% | 100% |
| 20241003 | 3,370 | 3,465 | 3,370 | 3,420 | 15,300 | 50 | 101% | 101% | 75% | ▲ | 103% | 105% | 103% | 93% | 101% |
| 20241004 | 3,420 | 3,520 | 3,420 | 3,515 | 9,000 | 95 | 103% | 103% | 59% | ▲▲ | 100% | 100% | 98% | 96% | 104% |
| 20241007 | 3,585 | 3,600 | 3,530 | 3,575 | 10,300 | 60 | 102% | 100% | 114% | ▲▲▲ | 100% | 101% | 0% | 97% | 106% |
| 20241008 | 3,575 | 3,595 | 3,535 | 3,580 | 10,900 | 5 | 100% | 100% | 106% | ▲▲▲▲ | 98% | 100% | 0% | 97% | 106% |
| 20241009 | 3,625 | 3,625 | 3,545 | 3,565 | 6,100 | -15 | 100% | 98% | 56% | ▼ | 100% | 100% | 0% | 97% | 106% |
| 20241010 | 3,585 | 3,705 | 3,550 | 3,590 | 12,500 | 25 | 101% | 100% | 205% | ▲ | 100% | 99% | 0% | 98% | 107% |
| 20241011 | 3,590 | 3,660 | 3,555 | 3,580 | 9,100 | -10 | 100% | 100% | 73% | ▼ | 101% | 99% | 0% | 97% | 106% |
| 20241015 | 3,595 | 3,655 | 3,585 | 3,615 | 11,700 | 35 | 101% | 101% | 129% | ▲ | 99% | 98% | 0% | 98% | 107% |
| 20241016 | 3,620 | 3,655 | 3,580 | 3,595 | 13,500 | -20 | 99% | 99% | 115% | ▼ | 99% | 97% | 0% | 98% | 107% |
| 20241017 | 3,610 | 3,610 | 3,530 | 3,570 | 8,900 | -25 | 99% | 99% | 66% | ▼▼ | 99% | 0% | 0% | 97% | 106% |
| 20241018 | 3,595 | 3,630 | 3,560 | 3,560 | 6,100 | -10 | 100% | 99% | 69% | ▼▼▼ | 99% | 0% | 0% | 97% | 106% |
| 20241021 | 3,560 | 3,560 | 3,485 | 3,535 | 10,100 | -25 | 99% | 99% | 166% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241022 | 3,535 | 3,575 | 3,500 | 3,510 | 10,400 | -25 | 99% | 99% | 103% | ▼▼▼▼▼ | % | % | % | 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 | 1,300 | 29,000 | 0 | 11,800 | 1,300 | 17,200 |
| 2024-10-11 | 1,300 | 28,900 | 0 | 11,500 | 1,300 | 17,400 |
| 2024-10-04 | 1,000 | 26,900 | 0 | 9,200 | 1,000 | 17,700 |
| 2024-09-27 | 1,000 | 33,400 | 0 | 14,300 | 1,000 | 19,100 |
| 2024-09-20 | 1,000 | 33,900 | 0 | 15,500 | 1,000 | 18,400 |
| 2024-09-13 | 800 | 32,000 | 0 | 15,500 | 800 | 16,500 |
| 2024-09-06 | 1,000 | 32,400 | 0 | 15,400 | 1,000 | 17,000 |
| 2024-08-30 | 1,000 | 19,600 | 0 | 16,400 | 1,000 | 3,200 |
| 2024-08-23 | 1,300 | 20,100 | 0 | 16,800 | 1,300 | 3,300 |
| 2024-08-16 | 800 | 14,600 | 0 | 11,200 | 800 | 3,400 |
| 2024-08-09 | 1,000 | 15,500 | 0 | 12,000 | 1,000 | 3,500 |
| 2024-08-02 | 400 | 18,600 | 0 | 14,600 | 400 | 4,000 |
| 2024-07-26 | 2,600 | 22,000 | 0 | 16,200 | 2,600 | 5,800 |
| 2024-07-19 | 2,800 | 21,700 | 0 | 15,800 | 2,800 | 5,900 |
| 2024-07-12 | 2,400 | 21,200 | 0 | 15,900 | 2,400 | 5,300 |
| 2024-07-05 | 2,200 | 22,500 | 0 | 15,800 | 2,200 | 6,700 |
| 2024-06-28 | 1,900 | 16,600 | 0 | 10,300 | 1,900 | 6,300 |
| 2024-06-21 | 2,200 | 19,700 | 100 | 12,100 | 2,100 | 7,600 |
| 2024-06-14 | 1,700 | 21,100 | 100 | 14,100 | 1,600 | 7,000 |
| 2024-06-07 | 1,100 | 22,600 | 0 | 13,900 | 1,100 | 8,700 |
| 2024-05-31 | 600 | 24,400 | 0 | 14,200 | 600 | 10,200 |
| 2024-05-24 | 300 | 24,000 | 0 | 13,700 | 300 | 10,300 |
| 2024-05-17 | 600 | 26,000 | 0 | 13,800 | 600 | 12,200 |
| 2024-05-10 | 1,200 | 45,100 | 0 | 31,000 | 1,200 | 14,100 |
| 2024-05-02 | 1,200 | 46,900 | 0 | 31,300 | 1,200 | 15,600 |
| 2024-04-26 | 1,300 | 46,500 | 0 | 29,800 | 1,300 | 16,700 |
| 2024-04-19 | 700 | 50,300 | 0 | 31,300 | 700 | 19,000 |
| 2024-04-12 | 600 | 50,100 | 0 | 30,300 | 600 | 19,800 |
| 2024-04-05 | 400 | 48,900 | 0 | 29,700 | 400 | 19,200 |
| 2024-03-29 | 700 | 62,100 | 0 | 28,000 | 700 | 34,100 |
| 2024-03-22 | 100 | 51,600 | 0 | 26,100 | 100 | 25,500 |
| 2024-03-15 | 700 | 47,000 | 100 | 25,900 | 600 | 21,100 |
| 2024-03-08 | 0 | 38,700 | 0 | 19,300 | 0 | 19,400 |
| 2024-03-01 | 0 | 31,100 | 0 | 11,700 | 0 | 19,400 |
| 2024-02-22 | 200 | 30,400 | 0 | 10,800 | 200 | 19,600 |
| 2024-02-16 | 100 | 29,900 | 0 | 10,600 | 100 | 19,300 |
| 2024-02-09 | 200 | 33,600 | 0 | 14,500 | 200 | 19,100 |
| 2024-02-02 | 200 | 27,700 | 0 | 8,800 | 200 | 18,900 |
| 2024-01-26 | 100 | 27,100 | 0 | 8,700 | 100 | 18,400 |
| 2024-01-19 | 200 | 26,800 | 0 | 8,700 | 200 | 18,100 |
| 2024-01-12 | 900 | 26,300 | 0 | 9,300 | 900 | 17,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:00 | 千代インテ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 千代インテ | 2024年12月期第2四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240801 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240613 | 15:00 | 千代インテ | ドイツ現地法人設立に関するお知らせ |
| 20240603 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20240327 | 15:00 | 千代インテ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240213 | 15:00 | 千代インテ | 2023年12月期 決算短信［日本基準］（連結） |
| 20240213 | 15:00 | 千代インテ | 剰余金の配当に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T01I | 350 | 2024-03-07 11:30 | 千代田インテグレ株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |