| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,950 | 2,993 | 2,941 | 2,974 | 6,700 | 34 | 101% | 101% | 137% | ▲ | 100% | 100% | 107% | 83% | 101% |
| 20250121 | 2,974 | 2,974 | 2,959 | 2,963 | 2,400 | -11 | 100% | 100% | 36% | ▼ | 100% | 101% | 109% | 83% | 101% |
| 20250122 | 2,936 | 2,967 | 2,936 | 2,947 | 24,400 | -16 | 99% | 100% | 1017% | ▼▼ | 100% | 100% | 108% | 83% | 100% |
| 20250123 | 2,942 | 2,942 | 2,912 | 2,929 | 8,000 | -18 | 99% | 100% | 33% | ▼▼▼ | 100% | 101% | 109% | 84% | 100% |
| 20250124 | 2,929 | 2,970 | 2,929 | 2,939 | 7,100 | 10 | 100% | 100% | 89% | ▲ | 99% | 98% | 107% | 85% | 100% |
| 20250127 | 2,989 | 2,990 | 2,945 | 2,966 | 4,600 | 27 | 101% | 99% | 65% | ▲▲ | 99% | 99% | 108% | 86% | 101% |
| 20250128 | 2,950 | 2,965 | 2,930 | 2,931 | 4,800 | -35 | 99% | 99% | 104% | ▼ | 101% | 96% | 109% | 85% | 100% |
| 20250129 | 2,929 | 2,974 | 2,929 | 2,955 | 5,300 | 24 | 101% | 101% | 110% | ▲ | 100% | 95% | 109% | 86% | 101% |
| 20250130 | 2,929 | 2,945 | 2,911 | 2,928 | 8,700 | -27 | 99% | 100% | 164% | ▼ | 100% | 96% | 109% | 88% | 100% |
| 20250131 | 2,924 | 2,934 | 2,883 | 2,918 | 4,400 | -10 | 100% | 100% | 51% | ▼▼ | 96% | 97% | 109% | 90% | 100% |
| 20250203 | 2,918 | 2,929 | 2,800 | 2,800 | 10,900 | -118 | 96% | 96% | 248% | ▼▼▼ | 98% | 100% | 110% | 88% | 100% |
| 20250204 | 2,842 | 2,844 | 2,779 | 2,779 | 3,500 | -21 | 99% | 98% | 32% | ▼▼▼▼ | 99% | 103% | 113% | 89% | 100% |
| 20250205 | 2,773 | 2,787 | 2,755 | 2,756 | 6,300 | -23 | 99% | 99% | 180% | ▼▼▼▼▼ | 102% | 103% | 113% | 90% | 100% |
| 20250206 | 2,756 | 2,817 | 2,756 | 2,803 | 4,200 | 47 | 102% | 102% | 67% | ▲ | 101% | 113% | 111% | 93% | 102% |
| 20250207 | 2,809 | 2,847 | 2,809 | 2,830 | 2,700 | 27 | 101% | 101% | 64% | ▲▲ | 100% | 113% | 111% | 94% | 103% |
| 20250210 | 2,811 | 2,830 | 2,787 | 2,803 | 3,300 | -27 | 99% | 100% | 122% | ▼ | 100% | 112% | 108% | 93% | 102% |
| 20250212 | 2,848 | 2,875 | 2,821 | 2,849 | 8,000 | 46 | 102% | 100% | 242% | ▲ | 99% | 111% | 107% | 95% | 103% |
| 20250213 | 2,880 | 2,963 | 2,839 | 2,845 | 14,500 | -4 | 100% | 99% | 181% | ▼ | 100% | 98% | 97% | 96% | 103% |
| 20250214 | 3,185 | 3,210 | 3,125 | 3,175 | 38,800 | 330 | 112% | 100% | 268% | ▲ | 100% | 98% | 97% | 100% | 115% |
| 20250217 | 3,175 | 3,220 | 3,130 | 3,190 | 12,700 | 15 | 100% | 100% | 33% | ▲▲ | 101% | 97% | 97% | 100% | 116% |
| 20250218 | 3,165 | 3,185 | 3,140 | 3,185 | 7,700 | -5 | 100% | 101% | 61% | ▼ | 99% | 99% | 96% | 100% | 116% |
| 20250219 | 3,150 | 3,180 | 3,115 | 3,125 | 6,400 | -60 | 98% | 99% | 83% | ▼▼ | 101% | 101% | 98% | 98% | 113% |
| 20250220 | 3,090 | 3,155 | 3,055 | 3,110 | 15,200 | -15 | 100% | 101% | 238% | ▼▼▼ | 100% | 99% | 98% | 97% | 113% |
| 20250225 | 3,100 | 3,105 | 3,065 | 3,085 | 6,000 | -25 | 99% | 100% | 39% | ▼▼▼▼ | 99% | 100% | 100% | 97% | 112% |
| 20250226 | 3,085 | 3,105 | 3,035 | 3,050 | 9,200 | -35 | 99% | 99% | 153% | ▼▼▼▼▼ | 102% | 101% | 102% | 96% | 111% |
| 20250227 | 3,050 | 3,125 | 3,050 | 3,125 | 7,700 | 75 | 102% | 102% | 84% | ▲ | 99% | 100% | 101% | 98% | 113% |
| 20250228 | 3,080 | 3,105 | 3,040 | 3,040 | 7,100 | -85 | 97% | 99% | 92% | ▼ | 99% | 100% | 100% | 95% | 110% |
| 20250303 | 3,095 | 3,100 | 3,050 | 3,075 | 9,700 | 35 | 101% | 99% | 137% | ▲ | 100% | 99% | 101% | 96% | 112% |
| 20250304 | 3,075 | 3,080 | 3,010 | 3,070 | 8,800 | -5 | 100% | 100% | 91% | ▼ | 100% | 99% | 101% | 96% | 111% |
| 20250305 | 3,070 | 3,070 | 3,035 | 3,065 | 9,200 | -5 | 100% | 100% | 105% | ▼▼ | 100% | 98% | 100% | 96% | 111% |
| 20250306 | 3,085 | 3,120 | 3,065 | 3,080 | 11,100 | 15 | 100% | 100% | 121% | ▲ | 99% | 99% | 102% | 97% | 112% |
| 20250307 | 3,040 | 3,055 | 3,000 | 3,000 | 21,200 | -80 | 97% | 99% | 191% | ▼ | 100% | 99% | 102% | 94% | 109% |
| 20250310 | 3,035 | 3,045 | 3,015 | 3,035 | 5,100 | 35 | 101% | 100% | 24% | ▲ | 100% | 100% | 103% | 95% | 108% |
| 20250311 | 3,000 | 3,020 | 2,950 | 3,000 | 14,500 | -35 | 99% | 100% | 284% | ▼ | 101% | 101% | 103% | 94% | 107% |
| 20250312 | 2,999 | 3,070 | 2,998 | 3,020 | 14,800 | 20 | 101% | 101% | 102% | ▲ | 99% | 100% | 101% | 95% | 108% |
| 20250313 | 3,025 | 3,025 | 2,985 | 2,999 | 11,700 | -21 | 99% | 99% | 79% | ▼ | 101% | 102% | 98% | 94% | 105% |
| 20250314 | 2,975 | 3,020 | 2,975 | 3,010 | 12,000 | 11 | 100% | 101% | 103% | ▲ | 100% | 101% | 97% | 94% | 106% |
| 20250317 | 3,005 | 3,030 | 3,005 | 3,005 | 6,700 | -5 | 100% | 100% | 56% | ▼ | 100% | 101% | 96% | 94% | 100% |
| 20250318 | 3,010 | 3,035 | 2,992 | 3,020 | 16,600 | 15 | 100% | 100% | 248% | ▲ | 101% | 102% | 92% | 95% | 101% |
| 20250319 | 3,000 | 3,025 | 2,955 | 3,020 | 16,000 | 0 | 100% | 101% | 96% | -- | 100% | 102% | 87% | 95% | 101% |
| 20250321 | 3,045 | 3,060 | 3,020 | 3,035 | 15,700 | 15 | 100% | 100% | 98% | ▲ | 100% | 103% | 88% | 97% | 101% |
| 20250324 | 3,005 | 3,040 | 2,988 | 2,995 | 17,300 | -40 | 99% | 100% | 110% | ▼ | 101% | 101% | 88% | 96% | 100% |
| 20250325 | 3,010 | 3,055 | 3,010 | 3,030 | 10,300 | 35 | 101% | 101% | 60% | ▲ | 101% | 96% | 87% | 97% | 101% |
| 20250326 | 3,030 | 3,075 | 3,020 | 3,070 | 12,300 | 40 | 101% | 101% | 119% | ▲▲ | 102% | 96% | 87% | 98% | 103% |
| 20250327 | 3,040 | 3,100 | 3,035 | 3,100 | 14,300 | 30 | 101% | 102% | 116% | ▲▲▲ | 99% | 94% | 86% | 99% | 104% |
| 20250328 | 3,080 | 3,085 | 3,040 | 3,045 | 8,500 | -55 | 98% | 99% | 59% | ▼ | 97% | 92% | 88% | 98% | 102% |
| 20250331 | 2,999 | 3,005 | 2,909 | 2,911 | 27,700 | -134 | 96% | 97% | 326% | ▼▼ | 99% | 87% | 90% | 94% | 100% |
| 20250401 | 2,934 | 2,970 | 2,905 | 2,906 | 19,400 | -5 | 100% | 99% | 70% | ▼▼▼ | 98% | 83% | 90% | 94% | 100% |
| 20250402 | 2,940 | 2,940 | 2,892 | 2,893 | 16,800 | -13 | 100% | 98% | 87% | ▼▼▼▼ | 99% | 90% | 94% | 93% | 100% |
| 20250403 | 2,793 | 2,809 | 2,753 | 2,753 | 35,000 | -140 | 95% | 99% | 208% | ▼▼▼▼▼ | 95% | 93% | 0% | 89% | 100% |
| 20250404 | 2,686 | 2,686 | 2,450 | 2,539 | 64,000 | -214 | 92% | 95% | 183% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 82% | 100% |
| 20250408 | 2,442 | 2,455 | 2,400 | 2,442 | 20,500 | -97 | 96% | 100% | 32% | ▼▼▼▼▼▼▼ | 99% | 107% | 0% | 79% | 100% |
| 20250409 | 2,370 | 2,376 | 2,312 | 2,336 | 26,300 | -106 | 96% | 99% | 128% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 75% | 100% |
| 20250410 | 2,545 | 2,584 | 2,444 | 2,508 | 32,100 | 172 | 107% | 99% | 122% | ▲ | 102% | 104% | 0% | 81% | 107% |
| 20250411 | 2,433 | 2,524 | 2,375 | 2,486 | 22,800 | -22 | 99% | 102% | 71% | ▼ | 99% | 104% | 0% | 80% | 106% |
| 20250414 | 2,528 | 2,552 | 2,488 | 2,512 | 18,200 | 26 | 101% | 99% | 80% | ▲ | 101% | 105% | 0% | 81% | 108% |
| 20250415 | 2,516 | 2,558 | 2,516 | 2,540 | 19,600 | 28 | 101% | 101% | 108% | ▲▲ | 99% | 0% | 0% | 82% | 109% |
| 20250416 | 2,541 | 2,576 | 2,511 | 2,517 | 17,500 | -23 | 99% | 99% | 89% | ▼ | 101% | 0% | 0% | 81% | 108% |
| 20250417 | 2,512 | 2,558 | 2,500 | 2,541 | 10,000 | 24 | 101% | 101% | 57% | ▲ | 103% | 0% | 0% | 82% | 109% |
| 20250418 | 2,563 | 2,638 | 2,563 | 2,636 | 14,900 | 95 | 104% | 103% | 149% | ▲▲ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 57,900 | 0 | 20,700 | 1,100 | 37,200 |
| 2025-04-04 | 800 | 65,800 | 0 | 23,600 | 800 | 42,200 |
| 2025-03-28 | 1,100 | 60,200 | 0 | 12,900 | 1,100 | 47,300 |
| 2025-03-21 | 1,100 | 69,500 | 0 | 19,600 | 1,100 | 49,900 |
| 2025-03-14 | 1,600 | 64,600 | 0 | 12,400 | 1,600 | 52,200 |
| 2025-03-07 | 1,700 | 58,900 | 0 | 11,000 | 1,700 | 47,900 |
| 2025-02-28 | 1,700 | 50,700 | 0 | 10,200 | 1,700 | 40,500 |
| 2025-02-21 | 2,200 | 47,600 | 0 | 10,000 | 2,200 | 37,600 |
| 2025-02-14 | 2,500 | 43,900 | 0 | 9,200 | 2,500 | 34,700 |
| 2025-02-07 | 2,900 | 34,300 | 0 | 6,300 | 2,900 | 28,000 |
| 2025-01-31 | 2,700 | 33,900 | 0 | 6,200 | 2,700 | 27,700 |
| 2025-01-24 | 2,400 | 34,400 | 0 | 6,300 | 2,400 | 28,100 |
| 2025-01-17 | 2,400 | 19,400 | 0 | 6,600 | 2,400 | 12,800 |
| 2025-01-10 | 2,300 | 19,200 | 0 | 6,600 | 2,300 | 12,600 |
| 2024-12-27 | 3,200 | 13,200 | 0 | 7,300 | 3,200 | 5,900 |
| 2024-12-20 | 1,800 | 9,200 | 0 | 7,100 | 1,800 | 2,100 |
| 2024-12-13 | 1,500 | 10,100 | 0 | 7,400 | 1,500 | 2,700 |
| 2024-12-06 | 2,200 | 9,200 | 0 | 7,200 | 2,200 | 2,000 |
| 2024-11-29 | 1,400 | 10,300 | 0 | 7,200 | 1,400 | 3,100 |
| 2024-11-22 | 1,800 | 9,800 | 0 | 7,100 | 1,800 | 2,700 |
| 2024-11-15 | 1,200 | 10,300 | 0 | 7,200 | 1,200 | 3,100 |
| 2024-11-08 | 900 | 11,600 | 0 | 7,800 | 900 | 3,800 |
| 2024-11-01 | 800 | 13,200 | 0 | 9,300 | 800 | 3,900 |
| 2024-10-25 | 800 | 26,800 | 0 | 9,200 | 800 | 17,600 |
| 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 |
|---|---|---|---|
| 20241224 | 15:30 | 千代インテ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241202 | 15:30 | 千代インテ | 自己株式の取得状況に関するお知らせ |
| 20241023 | 15:00 | 千代インテ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6915 | 1 | 千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2025-04-19 04:22:37 |
| 6915 | 2 | 「2024年12月期 有価証券報告書」を掲載いたしました。｜IRトピックス｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2025-03-28 22:29:00 |
| 6915 | 2 | 第69回定時株主総会招集ご通知及び株主総会資料 | 2025-03-05 23:32:11 |
| 6915 | 2 | 「2024年12月期 半期報告書」を掲載いたしました。｜IRトピックス｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-08-20 11:30:20 |
| 6915 | 2 | 中間・年次報告書｜IRライブラリー｜IR情報｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-06-19 13:02:49 |
| 6915 | 2 | コーポレートガバナンスに関する報告書｜IRライブラリー｜IR情報｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-06-19 13:02:48 |
| 6915 | 2 | 有価証券報告書等｜IRライブラリー｜IR情報｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-06-19 13:02:47 |
| 6915 | 2 | 株主総会｜IRライブラリー｜IR情報｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-06-19 13:02:45 |
| 6915 | 2 | 中期経営計画｜IRライブラリー｜IR情報｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-06-19 13:02:44 |
| 6915 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜千代田インテグレ株式会社｜ソフトプレスで世界とつながる GLOBAL PARTS SUPPLIER | 2024-06-19 13:02:43 |