| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 100% | 106% |
| 20241008 | 4,295 | 4,295 | 4,185 | 4,220 | 95,100 | -135 | 97% | 98% | 89% | ▼ | 98% | 101% | 100% | 97% | 103% |
| 20241009 | 4,250 | 4,250 | 4,145 | 4,155 | 87,500 | -65 | 98% | 98% | 92% | ▼▼ | 99% | 102% | 101% | 95% | 101% |
| 20241010 | 4,195 | 4,195 | 4,155 | 4,165 | 45,400 | 10 | 100% | 99% | 52% | ▲ | 100% | 102% | 101% | 96% | 102% |
| 20241011 | 4,200 | 4,240 | 4,180 | 4,180 | 52,900 | 15 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 100% | 96% | 102% |
| 20241015 | 4,235 | 4,305 | 4,220 | 4,285 | 71,900 | 105 | 103% | 101% | 136% | ▲▲▲ | 100% | 100% | 100% | 98% | 105% |
| 20241016 | 4,230 | 4,295 | 4,200 | 4,230 | 53,500 | -55 | 99% | 100% | 74% | ▼ | 100% | 97% | 100% | 97% | 103% |
| 20241017 | 4,255 | 4,290 | 4,250 | 4,260 | 37,800 | 30 | 101% | 100% | 71% | ▲ | 100% | 96% | 99% | 98% | 104% |
| 20241018 | 4,290 | 4,335 | 4,275 | 4,295 | 44,300 | 35 | 101% | 100% | 117% | ▲▲ | 98% | 96% | 99% | 99% | 105% |
| 20241021 | 4,295 | 4,295 | 4,210 | 4,220 | 40,500 | -75 | 98% | 98% | 91% | ▼ | 99% | 98% | 101% | 97% | 103% |
| 20241022 | 4,200 | 4,230 | 4,135 | 4,140 | 64,800 | -80 | 98% | 99% | 160% | ▼▼ | 99% | 100% | 102% | 95% | 101% |
| 20241023 | 4,145 | 4,165 | 4,110 | 4,110 | 44,700 | -30 | 99% | 99% | 69% | ▼▼▼ | 101% | 102% | 104% | 94% | 100% |
| 20241024 | 4,060 | 4,120 | 4,035 | 4,105 | 47,700 | -5 | 100% | 101% | 107% | ▼▼▼▼ | 99% | 102% | 104% | 94% | 100% |
| 20241025 | 4,085 | 4,105 | 4,010 | 4,045 | 52,800 | -60 | 99% | 99% | 111% | ▼▼▼▼▼ | 102% | 103% | 107% | 93% | 100% |
| 20241028 | 4,015 | 4,115 | 4,015 | 4,100 | 37,700 | 55 | 101% | 102% | 71% | ▲ | 101% | 101% | 105% | 94% | 101% |
| 20241029 | 4,110 | 4,205 | 4,110 | 4,155 | 47,700 | 55 | 101% | 101% | 127% | ▲▲ | 100% | 100% | 104% | 95% | 103% |
| 20241030 | 4,130 | 4,170 | 4,125 | 4,145 | 112,100 | -10 | 100% | 100% | 235% | ▼ | 100% | 102% | 103% | 95% | 102% |
| 20241031 | 4,165 | 4,180 | 4,120 | 4,150 | 65,600 | 5 | 100% | 100% | 59% | ▲ | 101% | 104% | 105% | 95% | 103% |
| 20241101 | 4,090 | 4,175 | 4,090 | 4,140 | 52,200 | -10 | 100% | 101% | 80% | ▼ | 97% | 103% | 107% | 95% | 102% |
| 20241105 | 4,090 | 4,090 | 3,960 | 3,985 | 114,800 | -155 | 96% | 97% | 220% | ▼▼ | 103% | 105% | 111% | 92% | 100% |
| 20241106 | 4,015 | 4,150 | 3,995 | 4,150 | 116,700 | 165 | 104% | 103% | 102% | ▲ | 99% | 98% | 104% | 97% | 104% |
| 20241107 | 4,290 | 4,400 | 4,225 | 4,240 | 161,600 | 90 | 102% | 99% | 138% | ▲▲ | 100% | 98% | 106% | 99% | 106% |
| 20241108 | 4,230 | 4,235 | 4,170 | 4,225 | 73,100 | -15 | 100% | 100% | 45% | ▼ | 99% | 100% | 107% | 98% | 106% |
| 20241111 | 4,180 | 4,205 | 4,120 | 4,155 | 53,200 | -70 | 98% | 99% | 73% | ▼▼ | 100% | 100% | 106% | 97% | 104% |
| 20241112 | 4,210 | 4,275 | 4,205 | 4,215 | 71,400 | 60 | 101% | 100% | 134% | ▲ | 98% | 99% | 106% | 98% | 106% |
| 20241113 | 4,220 | 4,255 | 4,130 | 4,150 | 69,300 | -65 | 98% | 98% | 97% | ▼ | 101% | 101% | 108% | 97% | 104% |
| 20241114 | 4,135 | 4,225 | 4,125 | 4,160 | 69,000 | 10 | 100% | 101% | 100% | ▲ | 99% | 98% | 107% | 97% | 104% |
| 20241115 | 4,225 | 4,225 | 4,150 | 4,200 | 53,500 | 40 | 101% | 99% | 78% | ▲▲ | 100% | 102% | 107% | 98% | 105% |
| 20241118 | 4,200 | 4,220 | 4,145 | 4,180 | 60,300 | -20 | 100% | 100% | 113% | ▼ | 100% | 104% | 109% | 99% | 105% |
| 20241119 | 4,150 | 4,190 | 4,120 | 4,160 | 53,000 | -20 | 100% | 100% | 88% | ▼▼ | 99% | 105% | 110% | 98% | 104% |
| 20241120 | 4,110 | 4,130 | 4,055 | 4,055 | 48,900 | -105 | 97% | 99% | 92% | ▼▼▼ | 102% | 102% | 111% | 96% | 102% |
| 20241121 | 4,055 | 4,160 | 4,055 | 4,145 | 49,900 | 90 | 102% | 102% | 102% | ▲ | 103% | 100% | 108% | 98% | 104% |
| 20241122 | 4,160 | 4,330 | 4,160 | 4,265 | 82,800 | 120 | 103% | 103% | 166% | ▲▲ | 100% | 97% | 105% | 100% | 107% |
| 20241125 | 4,295 | 4,365 | 4,295 | 4,305 | 71,800 | 40 | 101% | 100% | 87% | ▲▲▲ | 97% | 102% | 105% | 100% | 108% |
| 20241126 | 4,305 | 4,320 | 4,120 | 4,155 | 63,300 | -150 | 97% | 97% | 88% | ▼ | 99% | 108% | 109% | 97% | 104% |
| 20241127 | 4,135 | 4,155 | 4,080 | 4,100 | 41,400 | -55 | 99% | 99% | 65% | ▼▼ | 101% | 109% | 110% | 95% | 103% |
| 20241128 | 4,100 | 4,160 | 4,090 | 4,145 | 46,700 | 45 | 101% | 101% | 113% | ▲ | 100% | 104% | 108% | 96% | 104% |
| 20241129 | 4,165 | 4,190 | 4,100 | 4,175 | 56,700 | 30 | 101% | 100% | 121% | ▲▲ | 104% | 104% | 107% | 97% | 105% |
| 20241202 | 4,215 | 4,425 | 4,210 | 4,395 | 137,100 | 220 | 105% | 104% | 242% | ▲▲▲ | 101% | 99% | 102% | 100% | 110% |
| 20241203 | 4,420 | 4,535 | 4,420 | 4,465 | 129,400 | 70 | 102% | 101% | 94% | ▲▲▲▲ | 98% | 98% | 100% | 100% | 110% |
| 20241204 | 4,450 | 4,450 | 4,340 | 4,340 | 100,200 | -125 | 97% | 98% | 77% | ▼ | 100% | 101% | 102% | 97% | 107% |
| 20241205 | 4,340 | 4,350 | 4,285 | 4,335 | 92,000 | -5 | 100% | 100% | 92% | ▼▼ | 101% | 103% | 102% | 97% | 107% |
| 20241206 | 4,360 | 4,410 | 4,350 | 4,395 | 72,800 | 60 | 101% | 101% | 79% | ▲ | 99% | 103% | 0% | 98% | 108% |
| 20241209 | 4,395 | 4,415 | 4,295 | 4,365 | 53,600 | -30 | 99% | 99% | 74% | ▼ | 99% | 102% | 0% | 98% | 108% |
| 20241210 | 4,420 | 4,440 | 4,365 | 4,375 | 46,200 | 10 | 100% | 99% | 86% | ▲ | 100% | 102% | 0% | 98% | 108% |
| 20241211 | 4,390 | 4,415 | 4,325 | 4,400 | 48,600 | 25 | 101% | 100% | 105% | ▲▲ | 101% | 101% | 0% | 99% | 109% |
| 20241212 | 4,455 | 4,530 | 4,445 | 4,510 | 77,300 | 110 | 103% | 101% | 159% | ▲▲▲ | 100% | 98% | 0% | 100% | 111% |
| 20241213 | 4,510 | 4,535 | 4,445 | 4,500 | 134,100 | -10 | 100% | 100% | 173% | ▼ | 100% | 99% | 0% | 100% | 111% |
| 20241216 | 4,485 | 4,510 | 4,450 | 4,475 | 48,800 | -25 | 99% | 100% | 36% | ▼▼ | 100% | 98% | 0% | 99% | 110% |
| 20241217 | 4,500 | 4,565 | 4,480 | 4,490 | 82,800 | 15 | 100% | 100% | 170% | ▲ | 99% | 0% | 0% | 100% | 111% |
| 20241218 | 4,470 | 4,505 | 4,410 | 4,440 | 53,200 | -50 | 99% | 99% | 64% | ▼ | 102% | 0% | 0% | 98% | 108% |
| 20241219 | 4,345 | 4,445 | 4,345 | 4,430 | 78,500 | -10 | 100% | 102% | 148% | ▼▼ | 99% | 0% | 0% | 98% | 108% |
| 20241220 | 4,480 | 4,490 | 4,430 | 4,430 | 61,200 | 0 | 100% | 99% | 78% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,700 | 238,400 | 800 | 190,200 | 10,900 | 48,200 |
| 2024-12-06 | 11,600 | 225,700 | 800 | 176,300 | 10,800 | 49,400 |
| 2024-11-29 | 9,800 | 219,500 | 700 | 160,000 | 9,100 | 59,500 |
| 2024-11-22 | 8,900 | 202,900 | 600 | 150,700 | 8,300 | 52,200 |
| 2024-11-15 | 7,600 | 203,700 | 700 | 143,800 | 6,900 | 59,900 |
| 2024-11-08 | 8,400 | 202,900 | 600 | 143,300 | 7,800 | 59,600 |
| 2024-11-01 | 7,700 | 202,200 | 700 | 140,000 | 7,000 | 62,200 |
| 2024-10-25 | 7,300 | 194,600 | 600 | 135,800 | 6,700 | 58,800 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 150,630 | 0.49% | ▼ | -22,700 | 4,180 | 4,205 | 4,120 | 4,155 | 53,200 |
| 2024-11-06 | GOLDMAN SACHS INTERNATIONAL | 173,330 | 0.56% | ▼ | -10,900 | 4,015 | 4,150 | 3,995 | 4,150 | 116,700 |
| 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 |
|---|---|---|---|
| 20241101 | 15:00 | 東京きらぼしＦＧ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 11:26:45 |
| 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 |