| 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 | 4,475 | 4,480 | 4,315 | 4,315 | 160,000 | -205 | 95% | 96% | 205% | ▼▼ | 100% | 106% | 105% | 89% | 100% |
| 20240726 | 4,320 | 4,360 | 4,280 | 4,300 | 137,000 | -15 | 100% | 100% | 86% | ▼▼▼ | 103% | 104% | 104% | 89% | 100% |
| 20240729 | 4,365 | 4,520 | 4,345 | 4,505 | 112,400 | 205 | 105% | 103% | 82% | ▲ | 98% | 92% | 102% | 93% | 105% |
| 20240730 | 4,445 | 4,505 | 4,340 | 4,355 | 164,200 | -150 | 97% | 98% | 146% | ▼ | 105% | 93% | 104% | 90% | 101% |
| 20240731 | 4,365 | 4,590 | 4,345 | 4,585 | 164,900 | 230 | 105% | 105% | 100% | ▲ | 99% | 91% | 99% | 95% | 107% |
| 20240801 | 4,585 | 4,615 | 4,490 | 4,550 | 163,600 | -35 | 99% | 99% | 99% | ▼ | 94% | 96% | 105% | 95% | 106% |
| 20240802 | 4,340 | 4,340 | 4,060 | 4,085 | 273,900 | -465 | 90% | 94% | 167% | ▼▼ | 94% | 107% | 120% | 87% | 100% |
| 20240805 | 3,805 | 3,880 | 3,565 | 3,570 | 397,000 | -515 | 87% | 94% | 145% | ▼▼▼ | 106% | 110% | 121% | 76% | 100% |
| 20240806 | 3,850 | 4,140 | 3,850 | 4,075 | 371,600 | 505 | 114% | 106% | 94% | ▲ | 104% | 107% | 117% | 87% | 114% |
| 20240807 | 3,990 | 4,295 | 3,975 | 4,165 | 220,200 | 90 | 102% | 104% | 59% | ▲▲ | 99% | 107% | 115% | 89% | 117% |
| 20240808 | 4,050 | 4,135 | 3,970 | 3,990 | 202,600 | -175 | 96% | 99% | 92% | ▼ | 99% | 110% | 114% | 85% | 112% |
| 20240809 | 4,100 | 4,130 | 3,980 | 4,055 | 159,800 | 65 | 102% | 99% | 79% | ▲ | 103% | 111% | 114% | 87% | 114% |
| 20240813 | 4,085 | 4,250 | 4,050 | 4,220 | 132,700 | 165 | 104% | 103% | 83% | ▲▲ | 100% | 106% | 110% | 90% | 118% |
| 20240814 | 4,250 | 4,370 | 4,230 | 4,265 | 73,200 | 45 | 101% | 100% | 55% | ▲▲▲ | 101% | 105% | 109% | 91% | 119% |
| 20240815 | 4,295 | 4,390 | 4,270 | 4,330 | 73,400 | 65 | 102% | 101% | 100% | ▲▲▲▲ | 101% | 101% | 105% | 93% | 121% |
| 20240816 | 4,470 | 4,530 | 4,435 | 4,520 | 114,500 | 190 | 104% | 101% | 156% | ▲▲▲▲▲ | 101% | 100% | 105% | 98% | 127% |
| 20240819 | 4,455 | 4,520 | 4,435 | 4,480 | 67,400 | -40 | 99% | 101% | 59% | ▼ | 99% | 98% | 103% | 97% | 125% |
| 20240820 | 4,545 | 4,545 | 4,425 | 4,500 | 76,600 | 20 | 100% | 99% | 114% | ▲ | 102% | 100% | 101% | 97% | 126% |
| 20240821 | 4,440 | 4,510 | 4,410 | 4,510 | 75,000 | 10 | 100% | 102% | 98% | ▲▲ | 99% | 99% | 97% | 98% | 126% |
| 20240822 | 4,510 | 4,510 | 4,460 | 4,460 | 71,000 | -50 | 99% | 99% | 95% | ▼ | 100% | 101% | 98% | 97% | 125% |
| 20240823 | 4,460 | 4,480 | 4,395 | 4,465 | 80,700 | 5 | 100% | 100% | 114% | ▲ | 98% | 103% | 96% | 97% | 125% |
| 20240826 | 4,445 | 4,445 | 4,340 | 4,360 | 61,000 | -105 | 98% | 98% | 76% | ▼ | 102% | 105% | 98% | 95% | 122% |
| 20240827 | 4,360 | 4,475 | 4,345 | 4,450 | 67,000 | 90 | 102% | 102% | 110% | ▲ | 101% | 106% | 96% | 97% | 125% |
| 20240828 | 4,390 | 4,480 | 4,390 | 4,445 | 49,200 | -5 | 100% | 101% | 73% | ▼ | 102% | 105% | 95% | 97% | 125% |
| 20240829 | 4,445 | 4,540 | 4,430 | 4,520 | 101,500 | 75 | 102% | 102% | 206% | ▲ | 100% | 99% | 93% | 99% | 127% |
| 20240830 | 4,555 | 4,575 | 4,505 | 4,565 | 113,300 | 45 | 101% | 100% | 112% | ▲▲ | 100% | 97% | 93% | 100% | 128% |
| 20240902 | 4,550 | 4,570 | 4,495 | 4,555 | 42,100 | -10 | 100% | 100% | 37% | ▼ | 102% | 96% | 93% | 100% | 128% |
| 20240903 | 4,570 | 4,675 | 4,545 | 4,675 | 86,600 | 120 | 103% | 102% | 206% | ▲ | 98% | 94% | 93% | 100% | 117% |
| 20240904 | 4,570 | 4,575 | 4,460 | 4,490 | 137,800 | -185 | 96% | 98% | 159% | ▼ | 100% | 97% | 96% | 96% | 113% |
| 20240905 | 4,405 | 4,505 | 4,360 | 4,395 | 94,000 | -95 | 98% | 100% | 68% | ▼▼ | 99% | 93% | 98% | 94% | 110% |
| 20240906 | 4,435 | 4,470 | 4,355 | 4,375 | 59,000 | -20 | 100% | 99% | 63% | ▼▼▼ | 100% | 98% | 103% | 94% | 108% |
| 20240909 | 4,235 | 4,275 | 4,165 | 4,230 | 92,700 | -145 | 97% | 100% | 157% | ▼▼▼▼ | 101% | 99% | 103% | 90% | 100% |
| 20240910 | 4,225 | 4,295 | 4,225 | 4,280 | 89,800 | 50 | 101% | 101% | 97% | ▲ | 98% | 98% | 103% | 92% | 101% |
| 20240911 | 4,210 | 4,240 | 4,075 | 4,105 | 103,900 | -175 | 96% | 98% | 116% | ▼ | 100% | 102% | 105% | 88% | 100% |
| 20240912 | 4,150 | 4,195 | 4,120 | 4,140 | 72,300 | 35 | 101% | 100% | 70% | ▲ | 100% | 102% | 105% | 89% | 101% |
| 20240913 | 4,160 | 4,220 | 4,160 | 4,165 | 97,000 | 25 | 101% | 100% | 134% | ▲▲ | 99% | 102% | 105% | 89% | 101% |
| 20240917 | 4,155 | 4,175 | 4,015 | 4,100 | 75,200 | -65 | 98% | 99% | 78% | ▼ | 100% | 101% | 105% | 88% | 100% |
| 20240918 | 4,140 | 4,170 | 4,120 | 4,145 | 46,500 | 45 | 101% | 100% | 62% | ▲ | 99% | 100% | 103% | 89% | 101% |
| 20240919 | 4,245 | 4,300 | 4,220 | 4,220 | 73,000 | 75 | 102% | 99% | 157% | ▲▲ | 98% | 98% | 101% | 90% | 103% |
| 20240920 | 4,300 | 4,300 | 4,225 | 4,235 | 91,500 | 15 | 100% | 98% | 125% | ▲▲▲ | 98% | 97% | 101% | 91% | 103% |
| 20240924 | 4,265 | 4,265 | 4,165 | 4,165 | 52,900 | -70 | 98% | 98% | 58% | ▼ | 100% | 100% | 103% | 89% | 102% |
| 20240925 | 4,155 | 4,175 | 4,145 | 4,155 | 57,900 | -10 | 100% | 100% | 109% | ▼▼ | 101% | 99% | 102% | 89% | 101% |
| 20240926 | 4,200 | 4,240 | 4,155 | 4,230 | 88,000 | 75 | 102% | 101% | 152% | ▲ | 99% | 99% | 103% | 90% | 103% |
| 20240927 | 4,190 | 4,190 | 4,110 | 4,150 | 99,100 | -80 | 98% | 99% | 113% | ▼ | 100% | 103% | 104% | 89% | 101% |
| 20240930 | 4,115 | 4,200 | 4,090 | 4,135 | 120,900 | -15 | 100% | 100% | 122% | ▼▼ | 101% | 105% | 104% | 88% | 101% |
| 20241001 | 4,135 | 4,215 | 4,100 | 4,175 | 71,600 | 40 | 101% | 101% | 59% | ▲ | 100% | 106% | 104% | 89% | 102% |
| 20241002 | 4,120 | 4,170 | 4,105 | 4,110 | 91,900 | -65 | 98% | 100% | 128% | ▼ | 99% | 101% | 103% | 88% | 100% |
| 20241003 | 4,180 | 4,195 | 4,125 | 4,130 | 59,600 | 20 | 100% | 99% | 65% | ▲ | 101% | 100% | 101% | 92% | 101% |
| 20241004 | 4,165 | 4,230 | 4,155 | 4,225 | 87,300 | 95 | 102% | 101% | 146% | ▲▲ | 101% | 97% | 96% | 96% | 103% |
| 20241007 | 4,330 | 4,490 | 4,305 | 4,355 | 107,100 | 130 | 103% | 101% | 123% | ▲▲▲ | 98% | 100% | 0% | 100% | 106% |
| 20241008 | 4,295 | 4,295 | 4,185 | 4,220 | 95,100 | -135 | 97% | 98% | 89% | ▼ | 98% | 101% | 0% | 97% | 103% |
| 20241009 | 4,250 | 4,250 | 4,145 | 4,155 | 87,500 | -65 | 98% | 98% | 92% | ▼▼ | 99% | 102% | 0% | 95% | 101% |
| 20241010 | 4,195 | 4,195 | 4,155 | 4,165 | 45,400 | 10 | 100% | 99% | 52% | ▲ | 100% | 102% | 0% | 96% | 102% |
| 20241011 | 4,200 | 4,240 | 4,180 | 4,180 | 52,900 | 15 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 0% | 96% | 102% |
| 20241015 | 4,235 | 4,305 | 4,220 | 4,285 | 71,900 | 105 | 103% | 101% | 136% | ▲▲▲ | 100% | 100% | 0% | 98% | 105% |
| 20241016 | 4,230 | 4,295 | 4,200 | 4,230 | 53,500 | -55 | 99% | 100% | 74% | ▼ | 100% | 97% | 0% | 97% | 103% |
| 20241017 | 4,255 | 4,290 | 4,250 | 4,260 | 37,800 | 30 | 101% | 100% | 71% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 4,290 | 4,335 | 4,275 | 4,295 | 44,300 | 35 | 101% | 100% | 117% | ▲▲ | 98% | 0% | 0% | 99% | 105% |
| 20241021 | 4,295 | 4,295 | 4,210 | 4,220 | 40,500 | -75 | 98% | 98% | 91% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 4,200 | 4,230 | 4,135 | 4,140 | 64,800 | -80 | 98% | 99% | 160% | ▼▼ | % | % | % | 95% | 101% |
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 | 9,000 | 187,200 | 700 | 132,900 | 8,300 | 54,300 |
| 2024-10-11 | 7,400 | 197,200 | 600 | 138,000 | 6,800 | 59,200 |
| 2024-10-04 | 7,900 | 179,800 | 900 | 131,900 | 7,000 | 47,900 |
| 2024-09-27 | 8,800 | 191,600 | 1,200 | 136,500 | 7,600 | 55,100 |
| 2024-09-20 | 10,400 | 181,000 | 1,400 | 128,700 | 9,000 | 52,300 |
| 2024-09-13 | 10,600 | 178,300 | 1,400 | 123,900 | 9,200 | 54,400 |
| 2024-09-06 | 14,100 | 179,200 | 700 | 127,300 | 13,400 | 51,900 |
| 2024-08-30 | 14,100 | 163,000 | 600 | 111,600 | 13,500 | 51,400 |
| 2024-08-23 | 11,800 | 172,200 | 700 | 120,600 | 11,100 | 51,600 |
| 2024-08-16 | 11,800 | 204,600 | 700 | 151,000 | 11,100 | 53,600 |
| 2024-08-09 | 7,000 | 293,000 | 800 | 226,000 | 6,200 | 67,000 |
| 2024-08-02 | 3,700 | 424,500 | 600 | 298,500 | 3,100 | 126,000 |
| 2024-07-26 | 5,700 | 405,500 | 600 | 263,100 | 5,100 | 142,400 |
| 2024-07-19 | 7,000 | 358,900 | 600 | 253,200 | 6,400 | 105,700 |
| 2024-07-12 | 7,500 | 367,100 | 600 | 256,800 | 6,900 | 110,300 |
| 2024-07-05 | 13,900 | 362,300 | 600 | 266,900 | 13,300 | 95,400 |
| 2024-06-28 | 4,900 | 368,100 | 600 | 274,200 | 4,300 | 93,900 |
| 2024-06-21 | 9,400 | 390,000 | 600 | 280,300 | 8,800 | 109,700 |
| 2024-06-14 | 5,000 | 377,600 | 600 | 265,700 | 4,400 | 111,900 |
| 2024-06-07 | 6,000 | 354,300 | 600 | 260,100 | 5,400 | 94,200 |
| 2024-05-31 | 14,600 | 344,900 | 800 | 260,000 | 13,800 | 84,900 |
| 2024-05-24 | 10,500 | 394,600 | 600 | 276,300 | 9,900 | 118,300 |
| 2024-05-17 | 4,600 | 483,100 | 700 | 294,800 | 3,900 | 188,300 |
| 2024-05-10 | 5,100 | 484,600 | 600 | 293,100 | 4,500 | 191,500 |
| 2024-05-02 | 6,100 | 461,700 | 700 | 278,000 | 5,400 | 183,700 |
| 2024-04-26 | 7,200 | 354,100 | 700 | 211,800 | 6,500 | 142,300 |
| 2024-04-19 | 5,900 | 372,400 | 600 | 213,600 | 5,300 | 158,800 |
| 2024-04-12 | 6,700 | 362,800 | 700 | 209,100 | 6,000 | 153,700 |
| 2024-04-05 | 6,700 | 367,400 | 700 | 208,600 | 6,000 | 158,800 |
| 2024-03-29 | 9,800 | 363,800 | 900 | 208,500 | 8,900 | 155,300 |
| 2024-03-22 | 10,700 | 387,300 | 3,100 | 221,300 | 7,600 | 166,000 |
| 2024-03-15 | 9,000 | 377,500 | 2,200 | 217,900 | 6,800 | 159,600 |
| 2024-03-08 | 11,900 | 423,100 | 2,500 | 228,900 | 9,400 | 194,200 |
| 2024-03-01 | 8,400 | 435,200 | 1,600 | 239,300 | 6,800 | 195,900 |
| 2024-02-22 | 4,300 | 496,800 | 800 | 265,400 | 3,500 | 231,400 |
| 2024-02-16 | 4,600 | 495,200 | 800 | 265,800 | 3,800 | 229,400 |
| 2024-02-09 | 5,100 | 504,000 | 800 | 272,700 | 4,300 | 231,300 |
| 2024-02-02 | 5,600 | 463,900 | 800 | 240,300 | 4,800 | 223,600 |
| 2024-01-26 | 6,300 | 292,400 | 900 | 107,700 | 5,400 | 184,700 |
| 2024-01-19 | 5,000 | 273,500 | 900 | 109,600 | 4,100 | 163,900 |
| 2024-01-12 | 6,000 | 271,700 | 900 | 120,200 | 5,100 | 151,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 184,230 | 0.60% | ▲ | 25,900 | 4,135 | 4,215 | 4,100 | 4,175 | 71,600 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 158,330 | 0.51% | ▲ | 4,235 | 4,275 | 4,165 | 4,230 | 92,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:30 | 東京きらぼしＦＧ | 当社およびきらぼし銀行の組織改正について |
| 20240830 | 15:30 | 東京きらぼしＦＧ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240729 | 15:00 | 東京きらぼしＦＧ | 2025年３月期 第１四半期 決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | 東京きらぼしＦＧ | 当社における役員等の人事に関するお知らせ |
| 20240501 | 15:00 | 東京きらぼしＦＧ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240501 | 15:00 | 東京きらぼしＦＧ | 剰余金の配当（増配）に関するお知らせ |
| 20240501 | 15:00 | 東京きらぼしＦＧ | 中期経営計画の達成に向けた具体的戦略（新中計の詳細版）の公表について |
| 20240328 | 15:00 | 東京きらぼしＦＧ | パーパス「ＴＯＫＹＯに、つくそう。」の制定および中期経営計画［概要版］の策定について |
| 20240325 | 15:30 | 東京きらぼしＦＧ | 当社およびきらぼし銀行の組織改正について |
| 20240325 | 15:30 | 東京きらぼしＦＧ | 当社および当社子会社における役員等の人事に関するお知らせ |
| 20240325 | 16:30 | 東京きらぼしＦＧ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCS9 | 350 | 2024-05-08 09:10 | 株式会社東京きらぼしフィナンシャルグループ | 三井住友信託銀行株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7173 | 1 | 東京きらぼしフィナンシャルグループ | 2024-10-23 01:28:19 |
| 7173 | 2 | 株主優待制度 ｜株式関連情報｜東京きらぼしフィナンシャルグループ | 2024-06-21 18:35:34 |
| 7173 | 2 | 株主総会 ｜株式関連情報｜東京きらぼしフィナンシャルグループ | 2024-06-21 18:35:33 |
| 7173 | 2 | 財務情報・IR情報 ｜東京きらぼしフィナンシャルグループ | 2024-06-18 18:33:20 |
| 7173 | 2 | 電子公告 ｜財務情報・IR情報｜東京きらぼしフィナンシャルグループ | 2024-06-15 02:44:12 |
| 7173 | 2 | IRカレンダー ｜財務情報・IR情報｜東京きらぼしフィナンシャルグループ | 2024-06-15 02:44:11 |
| 7173 | 2 | 経営計画 ｜財務情報・IR情報｜東京きらぼしフィナンシャルグループ | 2024-06-15 02:44:10 |
| 7173 | 2 | IR資料 ｜財務情報・IR情報｜東京きらぼしフィナンシャルグループ | 2024-06-15 02:44:08 |
| 7173 | 2 | 有価証券報告書 ｜財務情報・IR情報｜東京きらぼしフィナンシャルグループ | 2024-06-15 02:44:07 |
| 7173 | 2 | ミニディスクロージャー誌 ｜財務情報・IR情報｜東京きらぼしフィナンシャルグループ | 2024-06-15 02:44:06 |