| 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 | 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% | 87% | 99% | 104% |
| 20250328 | 3,080 | 3,085 | 3,040 | 3,045 | 8,500 | -55 | 98% | 99% | 59% | ▼ | 97% | 92% | 90% | 98% | 102% |
| 20250331 | 2,999 | 3,005 | 2,909 | 2,911 | 27,700 | -134 | 96% | 97% | 326% | ▼▼ | 99% | 87% | 92% | 94% | 100% |
| 20250401 | 2,934 | 2,970 | 2,905 | 2,906 | 19,400 | -5 | 100% | 99% | 70% | ▼▼▼ | 98% | 83% | 92% | 94% | 100% |
| 20250402 | 2,940 | 2,940 | 2,892 | 2,893 | 16,800 | -13 | 100% | 98% | 87% | ▼▼▼▼ | 99% | 90% | 98% | 93% | 100% |
| 20250403 | 2,793 | 2,809 | 2,753 | 2,753 | 35,000 | -140 | 95% | 99% | 208% | ▼▼▼▼▼ | 95% | 93% | 102% | 89% | 100% |
| 20250404 | 2,686 | 2,686 | 2,450 | 2,539 | 64,000 | -214 | 92% | 95% | 183% | ▼▼▼▼▼▼ | 100% | 103% | 112% | 82% | 100% |
| 20250408 | 2,442 | 2,455 | 2,400 | 2,442 | 20,500 | -97 | 96% | 100% | 32% | ▼▼▼▼▼▼▼ | 99% | 107% | 116% | 79% | 100% |
| 20250409 | 2,370 | 2,376 | 2,312 | 2,336 | 26,300 | -106 | 96% | 99% | 128% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 108% | 75% | 100% |
| 20250410 | 2,545 | 2,584 | 2,444 | 2,508 | 32,100 | 172 | 107% | 99% | 122% | ▲ | 102% | 104% | 114% | 81% | 107% |
| 20250411 | 2,433 | 2,524 | 2,375 | 2,486 | 22,800 | -22 | 99% | 102% | 71% | ▼ | 99% | 104% | 112% | 80% | 106% |
| 20250414 | 2,528 | 2,552 | 2,488 | 2,512 | 18,200 | 26 | 101% | 99% | 80% | ▲ | 101% | 105% | 112% | 81% | 108% |
| 20250415 | 2,516 | 2,558 | 2,516 | 2,540 | 19,600 | 28 | 101% | 101% | 108% | ▲▲ | 99% | 103% | 111% | 82% | 109% |
| 20250416 | 2,541 | 2,576 | 2,511 | 2,517 | 17,500 | -23 | 99% | 99% | 89% | ▼ | 101% | 104% | 112% | 81% | 108% |
| 20250417 | 2,512 | 2,558 | 2,500 | 2,541 | 10,000 | 24 | 101% | 101% | 57% | ▲ | 103% | 102% | 110% | 82% | 109% |
| 20250418 | 2,563 | 2,638 | 2,563 | 2,636 | 14,900 | 95 | 104% | 103% | 149% | ▲▲ | 98% | 102% | 107% | 85% | 113% |
| 20250421 | 2,640 | 2,669 | 2,581 | 2,595 | 8,300 | -41 | 98% | 98% | 56% | ▼ | 100% | 103% | 108% | 84% | 111% |
| 20250422 | 2,617 | 2,629 | 2,583 | 2,606 | 8,000 | 11 | 100% | 100% | 96% | ▲ | 99% | 102% | 107% | 84% | 112% |
| 20250423 | 2,640 | 2,660 | 2,591 | 2,612 | 14,600 | 6 | 100% | 99% | 183% | ▲▲ | 100% | 103% | 108% | 84% | 112% |
| 20250424 | 2,622 | 2,680 | 2,617 | 2,619 | 11,600 | 7 | 100% | 100% | 79% | ▲▲▲ | 101% | 102% | 99% | 84% | 112% |
| 20250425 | 2,669 | 2,689 | 2,637 | 2,689 | 18,900 | 70 | 103% | 101% | 163% | ▲▲▲▲ | 100% | 101% | 98% | 88% | 115% |
| 20250428 | 2,708 | 2,760 | 2,693 | 2,702 | 19,700 | 13 | 100% | 100% | 104% | ▲▲▲▲▲ | 100% | 101% | 104% | 93% | 116% |
| 20250430 | 2,702 | 2,707 | 2,653 | 2,705 | 13,400 | 3 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 100% | 103% | 105% | 93% | 116% |
| 20250501 | 2,678 | 2,687 | 2,658 | 2,665 | 17,800 | -40 | 99% | 100% | 133% | ▼ | 103% | 104% | 105% | 92% | 114% |
| 20250502 | 2,655 | 2,772 | 2,655 | 2,729 | 32,400 | 64 | 102% | 103% | 182% | ▲ | 100% | 104% | 103% | 99% | 117% |
| 20250507 | 2,720 | 2,753 | 2,695 | 2,720 | 18,500 | -9 | 100% | 100% | 57% | ▼ | 100% | 104% | 103% | 100% | 116% |
| 20250508 | 2,720 | 2,732 | 2,693 | 2,726 | 13,900 | 6 | 100% | 100% | 75% | ▲ | 101% | 95% | 102% | 100% | 117% |
| 20250509 | 2,738 | 2,784 | 2,738 | 2,759 | 11,600 | 33 | 101% | 101% | 83% | ▲▲ | 101% | 95% | 102% | 100% | 118% |
| 20250512 | 2,743 | 2,803 | 2,743 | 2,769 | 12,300 | 10 | 100% | 101% | 106% | ▲▲▲ | 101% | 95% | 100% | 100% | 111% |
| 20250513 | 2,788 | 2,855 | 2,787 | 2,824 | 19,500 | 55 | 102% | 101% | 159% | ▲▲▲▲ | 96% | 99% | 105% | 100% | 114% |
| 20250514 | 2,674 | 2,700 | 2,553 | 2,564 | 71,000 | -260 | 91% | 96% | 364% | ▼ | 102% | 103% | 110% | 91% | 102% |
| 20250515 | 2,555 | 2,664 | 2,550 | 2,612 | 36,300 | 48 | 102% | 102% | 51% | ▲ | 100% | 99% | 106% | 92% | 104% |
| 20250516 | 2,613 | 2,645 | 2,580 | 2,606 | 25,700 | -6 | 100% | 100% | 71% | ▼ | 102% | 100% | 107% | 92% | 104% |
| 20250519 | 2,606 | 2,681 | 2,590 | 2,646 | 17,100 | 40 | 102% | 102% | 67% | ▲ | 100% | 99% | 106% | 94% | 104% |
| 20250520 | 2,634 | 2,666 | 2,611 | 2,621 | 19,100 | -25 | 99% | 100% | 112% | ▼ | 99% | 101% | 106% | 93% | 102% |
| 20250521 | 2,621 | 2,646 | 2,590 | 2,592 | 11,700 | -29 | 99% | 99% | 61% | ▼▼ | 99% | 104% | 107% | 92% | 101% |
| 20250522 | 2,600 | 2,621 | 2,581 | 2,585 | 22,400 | -7 | 100% | 99% | 191% | ▼▼▼ | 101% | 108% | 107% | 92% | 101% |
| 20250523 | 2,596 | 2,631 | 2,586 | 2,615 | 6,300 | 30 | 101% | 101% | 28% | ▲ | 100% | 107% | 0% | 93% | 102% |
| 20250526 | 2,615 | 2,637 | 2,601 | 2,605 | 12,000 | -10 | 100% | 100% | 190% | ▼ | 101% | 105% | 0% | 92% | 102% |
| 20250527 | 2,605 | 2,637 | 2,605 | 2,636 | 3,200 | 31 | 101% | 101% | 27% | ▲ | 103% | 103% | 0% | 93% | 103% |
| 20250528 | 2,636 | 2,744 | 2,636 | 2,714 | 30,900 | 78 | 103% | 103% | 966% | ▲▲ | 104% | 101% | 0% | 96% | 106% |
| 20250529 | 2,705 | 2,828 | 2,705 | 2,801 | 38,000 | 87 | 103% | 104% | 123% | ▲▲▲ | 98% | 100% | 0% | 99% | 109% |
| 20250530 | 2,784 | 2,834 | 2,723 | 2,723 | 45,200 | -78 | 97% | 98% | 119% | ▼ | 100% | 102% | 0% | 96% | 106% |
| 20250602 | 2,720 | 2,734 | 2,654 | 2,708 | 28,800 | -15 | 99% | 100% | 64% | ▼▼ | 101% | 103% | 0% | 96% | 106% |
| 20250603 | 2,696 | 2,740 | 2,673 | 2,714 | 32,200 | 6 | 100% | 101% | 112% | ▲ | 100% | 0% | 0% | 96% | 106% |
| 20250604 | 2,738 | 2,766 | 2,714 | 2,741 | 13,100 | 27 | 101% | 100% | 41% | ▲▲ | 102% | 0% | 0% | 97% | 107% |
| 20250605 | 2,738 | 2,795 | 2,738 | 2,781 | 14,100 | 40 | 101% | 102% | 108% | ▲▲▲ | 100% | 0% | 0% | 98% | 108% |
| 20250606 | 2,772 | 2,779 | 2,751 | 2,769 | 8,600 | -12 | 100% | 100% | 61% | ▼ | % | % | % | 98% | 108% |
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 | 5,100 | 36,200 | 0 | 19,700 | 5,100 | 16,500 |
| 2025-05-23 | 4,900 | 58,900 | 0 | 16,800 | 4,900 | 42,100 |
| 2025-05-16 | 6,500 | 57,300 | 0 | 17,200 | 6,500 | 40,100 |
| 2025-05-09 | 1,500 | 60,700 | 0 | 24,300 | 1,500 | 36,400 |
| 2025-05-02 | 1,500 | 61,700 | 0 | 25,000 | 1,500 | 36,700 |
| 2025-04-25 | 1,500 | 60,700 | 0 | 24,200 | 1,500 | 36,500 |
| 2025-04-18 | 900 | 61,000 | 0 | 24,900 | 900 | 36,100 |
| 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 |
|---|---|---|---|
| 20250514 | 10:00 | 千代インテ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250513 | 17:00 | 千代インテ | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250513 | 17:00 | 千代インテ | 2025年12月期第2四半期（中間期）連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20250513 | 17:00 | 千代インテ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 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
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 | 2025-06-07 08:26:23 |
| 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 |