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 | 5,060 | 5,060 | 4,890 | 4,890 | 69,300 | -180 | 96% | 97% | 123% | ▼ | 99% | 111% | 128% | 93% | 100% |
20250311 | 4,785 | 4,820 | 4,640 | 4,755 | 204,300 | -135 | 97% | 99% | 295% | ▼▼ | 104% | 115% | 127% | 90% | 100% |
20250312 | 4,810 | 5,030 | 4,805 | 4,980 | 143,900 | 225 | 105% | 104% | 70% | ▲ | 100% | 110% | 120% | 95% | 105% |
20250313 | 5,020 | 5,080 | 4,995 | 5,010 | 59,600 | 30 | 101% | 100% | 41% | ▲▲ | 101% | 121% | 116% | 95% | 105% |
20250314 | 5,020 | 5,070 | 5,010 | 5,060 | 75,500 | 50 | 101% | 101% | 127% | ▲▲▲ | 103% | 118% | 111% | 96% | 106% |
20250317 | 5,140 | 5,320 | 5,140 | 5,310 | 127,600 | 250 | 105% | 103% | 169% | ▲▲▲▲ | 104% | 113% | 107% | 100% | 112% |
20250318 | 5,320 | 5,550 | 5,320 | 5,530 | 157,600 | 220 | 104% | 104% | 124% | ▲▲▲▲▲ | 99% | 108% | 95% | 100% | 116% |
20250319 | 5,530 | 5,540 | 5,430 | 5,460 | 100,200 | -70 | 99% | 99% | 64% | ▼ | 104% | 105% | 90% | 99% | 115% |
20250321 | 5,840 | 6,200 | 5,840 | 6,070 | 394,400 | 610 | 111% | 104% | 394% | ▲ | 99% | 101% | 86% | 100% | 128% |
20250324 | 6,070 | 6,130 | 5,940 | 6,010 | 143,100 | -60 | 99% | 99% | 36% | ▼ | 99% | 100% | 87% | 99% | 126% |
20250325 | 6,020 | 6,050 | 5,890 | 5,960 | 92,600 | -50 | 99% | 99% | 65% | ▼▼ | 100% | 98% | 88% | 98% | 125% |
20250326 | 5,970 | 6,000 | 5,850 | 5,960 | 111,600 | 0 | 100% | 100% | 121% | -- | 101% | 94% | 89% | 98% | 125% |
20250327 | 6,030 | 6,150 | 5,960 | 6,120 | 159,800 | 160 | 103% | 101% | 143% | ▲ | 98% | 92% | 89% | 100% | 129% |
20250328 | 6,140 | 6,140 | 5,900 | 6,020 | 137,300 | -100 | 98% | 98% | 86% | ▼ | 100% | 90% | 93% | 98% | 127% |
20250331 | 5,850 | 5,910 | 5,740 | 5,830 | 133,700 | -190 | 97% | 100% | 97% | ▼▼ | 96% | 83% | 94% | 95% | 123% |
20250401 | 5,930 | 5,930 | 5,690 | 5,690 | 163,700 | -140 | 98% | 96% | 122% | ▼▼▼ | 101% | 84% | 100% | 93% | 120% |
20250402 | 5,600 | 5,700 | 5,600 | 5,670 | 97,200 | -20 | 100% | 101% | 59% | ▼▼▼▼ | 98% | 93% | 104% | 93% | 119% |
20250403 | 5,370 | 5,440 | 5,160 | 5,240 | 315,500 | -430 | 92% | 98% | 325% | ▼▼▼▼▼ | 99% | 100% | 113% | 86% | 110% |
20250404 | 4,955 | 4,955 | 4,645 | 4,920 | 371,200 | -320 | 94% | 99% | 118% | ▼▼▼▼▼▼ | 101% | 106% | 121% | 80% | 103% |
20250408 | 4,640 | 4,900 | 4,640 | 4,700 | 229,100 | -220 | 96% | 101% | 62% | ▼▼▼▼▼▼▼ | 100% | 112% | 125% | 77% | 100% |
20250409 | 4,490 | 4,630 | 4,390 | 4,490 | 270,200 | -210 | 96% | 100% | 118% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 112% | 73% | 100% |
20250410 | 5,000 | 5,010 | 4,845 | 4,970 | 219,500 | 480 | 111% | 99% | 81% | ▲ | 104% | 108% | 119% | 81% | 111% |
20250411 | 4,705 | 4,915 | 4,630 | 4,905 | 166,600 | -65 | 99% | 104% | 76% | ▼ | 102% | 108% | 116% | 80% | 109% |
20250414 | 4,835 | 4,980 | 4,765 | 4,920 | 109,600 | 15 | 100% | 102% | 66% | ▲ | 102% | 106% | 114% | 80% | 110% |
20250415 | 4,940 | 5,090 | 4,920 | 5,050 | 169,300 | 130 | 103% | 102% | 154% | ▲▲ | 98% | 102% | 111% | 83% | 112% |
20250416 | 5,090 | 5,190 | 4,960 | 4,980 | 191,800 | -70 | 99% | 98% | 113% | ▼ | 102% | 105% | 113% | 81% | 111% |
20250417 | 4,980 | 5,090 | 4,900 | 5,090 | 113,500 | 110 | 102% | 102% | 59% | ▲ | 102% | 104% | 109% | 83% | 113% |
20250418 | 5,160 | 5,270 | 5,130 | 5,240 | 146,100 | 150 | 103% | 102% | 129% | ▲▲ | 99% | 105% | 109% | 86% | 117% |
20250421 | 5,160 | 5,220 | 5,090 | 5,100 | 79,500 | -140 | 97% | 99% | 54% | ▼ | 102% | 107% | 111% | 83% | 114% |
20250422 | 5,080 | 5,190 | 5,080 | 5,190 | 80,700 | 90 | 102% | 102% | 102% | ▲ | 99% | 106% | 107% | 85% | 116% |
20250423 | 5,270 | 5,330 | 5,210 | 5,220 | 98,800 | 30 | 101% | 99% | 122% | ▲▲ | 100% | 104% | 105% | 85% | 116% |
20250424 | 5,370 | 5,430 | 5,330 | 5,370 | 115,800 | 150 | 103% | 100% | 117% | ▲▲▲ | 99% | 97% | 103% | 88% | 120% |
20250425 | 5,470 | 5,540 | 5,400 | 5,440 | 111,700 | 70 | 101% | 99% | 96% | ▲▲▲▲ | 100% | 98% | 100% | 90% | 121% |
20250428 | 5,440 | 5,500 | 5,400 | 5,460 | 76,700 | 20 | 100% | 100% | 69% | ▲▲▲▲▲ | 101% | 96% | 101% | 94% | 122% |
20250430 | 5,560 | 5,640 | 5,510 | 5,600 | 116,700 | 140 | 103% | 101% | 152% | ▲▲▲▲▲▲ | 95% | 94% | 100% | 98% | 125% |
20250501 | 5,620 | 5,640 | 5,310 | 5,320 | 206,500 | -280 | 95% | 95% | 177% | ▼ | 96% | 101% | 104% | 94% | 118% |
20250502 | 5,410 | 5,410 | 5,100 | 5,170 | 318,400 | -150 | 97% | 96% | 154% | ▼▼ | 102% | 107% | 109% | 92% | 115% |
20250507 | 5,210 | 5,350 | 5,130 | 5,340 | 186,900 | 170 | 103% | 102% | 59% | ▲ | 98% | 105% | 107% | 95% | 119% |
20250508 | 5,360 | 5,370 | 5,230 | 5,260 | 82,100 | -80 | 99% | 98% | 44% | ▼ | 100% | 107% | 109% | 94% | 117% |
20250509 | 5,290 | 5,370 | 5,270 | 5,310 | 87,700 | 50 | 101% | 100% | 107% | ▲ | 102% | 101% | 107% | 95% | 118% |
20250512 | 5,370 | 5,470 | 5,320 | 5,460 | 91,000 | 150 | 103% | 102% | 104% | ▲▲ | 99% | 97% | 102% | 98% | 111% |
20250513 | 5,610 | 5,690 | 5,530 | 5,560 | 177,100 | 100 | 102% | 99% | 195% | ▲▲▲ | 102% | 97% | 103% | 99% | 113% |
20250514 | 5,560 | 5,660 | 5,550 | 5,650 | 75,900 | 90 | 102% | 102% | 43% | ▲▲▲▲ | 98% | 97% | 104% | 100% | 115% |
20250515 | 5,550 | 5,600 | 5,420 | 5,420 | 65,800 | -230 | 96% | 98% | 87% | ▼ | 98% | 100% | 106% | 96% | 109% |
20250516 | 5,420 | 5,470 | 5,280 | 5,300 | 78,300 | -120 | 98% | 98% | 119% | ▼▼ | 103% | 102% | 110% | 94% | 106% |
20250519 | 5,250 | 5,420 | 5,240 | 5,420 | 103,400 | 120 | 102% | 103% | 132% | ▲ | 99% | 100% | 107% | 96% | 106% |
20250520 | 5,390 | 5,460 | 5,350 | 5,350 | 89,600 | -70 | 99% | 99% | 87% | ▼ | 99% | 100% | 106% | 95% | 105% |
20250521 | 5,430 | 5,470 | 5,380 | 5,400 | 115,700 | 50 | 101% | 99% | 129% | ▲ | 100% | 102% | 108% | 96% | 106% |
20250522 | 5,320 | 5,360 | 5,270 | 5,300 | 57,700 | -100 | 98% | 100% | 50% | ▼ | 100% | 105% | 108% | 94% | 103% |
20250523 | 5,330 | 5,450 | 5,330 | 5,340 | 88,200 | 40 | 101% | 100% | 153% | ▲ | 101% | 106% | 0% | 95% | 103% |
20250526 | 5,340 | 5,420 | 5,320 | 5,380 | 66,800 | 40 | 101% | 101% | 76% | ▲▲ | 102% | 106% | 0% | 95% | 104% |
20250527 | 5,350 | 5,460 | 5,340 | 5,450 | 66,800 | 70 | 101% | 102% | 100% | ▲▲▲ | 98% | 103% | 0% | 96% | 105% |
20250528 | 5,490 | 5,520 | 5,370 | 5,370 | 89,400 | -80 | 99% | 98% | 134% | ▼ | 104% | 106% | 0% | 95% | 104% |
20250529 | 5,400 | 5,670 | 5,400 | 5,600 | 127,700 | 230 | 104% | 104% | 143% | ▲ | 102% | 104% | 0% | 99% | 108% |
20250530 | 5,520 | 5,680 | 5,510 | 5,640 | 107,600 | 40 | 101% | 102% | 84% | ▲▲ | 101% | 103% | 0% | 100% | 109% |
20250602 | 5,580 | 5,650 | 5,550 | 5,650 | 96,000 | 10 | 100% | 101% | 89% | ▲▲▲ | 99% | 100% | 0% | 100% | 109% |
20250603 | 5,710 | 5,750 | 5,660 | 5,660 | 95,300 | 10 | 100% | 99% | 99% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
20250604 | 5,760 | 5,820 | 5,710 | 5,750 | 78,300 | 90 | 102% | 100% | 82% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 109% |
20250605 | 5,690 | 5,770 | 5,610 | 5,730 | 115,600 | -20 | 100% | 101% | 148% | ▼ | 100% | 0% | 0% | 100% | 108% |
20250606 | 5,720 | 5,770 | 5,670 | 5,730 | 72,300 | 0 | 100% | 100% | 63% | -- | % | % | % | 100% | 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 | 18,100 | 283,500 | 2,000 | 256,800 | 16,100 | 26,700 |
2025-05-23 | 11,600 | 290,800 | 1,900 | 260,200 | 9,700 | 30,600 |
2025-05-16 | 11,500 | 294,400 | 1,800 | 260,900 | 9,700 | 33,500 |
2025-05-09 | 12,800 | 303,200 | 2,300 | 259,900 | 10,500 | 43,300 |
2025-05-02 | 14,100 | 315,500 | 2,100 | 265,400 | 12,000 | 50,100 |
2025-04-25 | 14,000 | 278,800 | 2,400 | 241,000 | 11,600 | 37,800 |
2025-04-18 | 12,900 | 288,400 | 2,400 | 244,400 | 10,500 | 44,000 |
2025-04-11 | 9,800 | 288,500 | 2,300 | 246,800 | 7,500 | 41,700 |
2025-04-04 | 10,700 | 309,400 | 2,500 | 269,100 | 8,200 | 40,300 |
2025-03-28 | 30,400 | 322,900 | 3,500 | 283,300 | 26,900 | 39,600 |
2025-03-21 | 45,000 | 310,600 | 6,300 | 275,700 | 38,700 | 34,900 |
2025-03-14 | 11,200 | 316,200 | 2,000 | 284,300 | 9,200 | 31,900 |
2025-03-07 | 11,900 | 308,100 | 1,800 | 274,100 | 10,100 | 34,000 |
2025-02-28 | 12,100 | 310,200 | 1,100 | 276,300 | 11,000 | 33,900 |
2025-02-21 | 15,800 | 288,300 | 1,500 | 258,100 | 14,300 | 30,200 |
2025-02-14 | 17,600 | 265,100 | 1,600 | 233,600 | 16,000 | 31,500 |
2025-02-07 | 20,900 | 261,200 | 1,800 | 230,800 | 19,100 | 30,400 |
2025-01-31 | 15,100 | 253,700 | 1,500 | 225,100 | 13,600 | 28,600 |
2025-01-24 | 9,700 | 259,800 | 1,100 | 227,300 | 8,600 | 32,500 |
2025-01-17 | 10,900 | 237,700 | 1,100 | 205,900 | 9,800 | 31,800 |
2025-01-10 | 9,800 | 237,700 | 1,100 | 208,600 | 8,700 | 29,100 |
2024-12-27 | 10,000 | 226,100 | 1,000 | 193,700 | 9,000 | 32,400 |
2024-12-20 | 11,900 | 241,900 | 800 | 195,900 | 11,100 | 46,000 |
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 |
---|---|---|---|
20250501 | 15:30 | 東京きらぼしFG | 2025年3月期 決算短信〔日本基準〕(連結) |
20250326 | 15:30 | 東京きらぼしFG | 当社の組織改正について |
20250326 | 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 |
20250326 | 17:00 | 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 |
20250319 | 15:30 | 東京きらぼしFG | 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
20250131 | 15:30 | 東京きらぼしFG | 2025年3月期 第3四半期 決算短信〔日本基準〕(連結) |
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 | 2025-06-07 09:25:16 |
7173 | 2 | 統合報告書(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 | 2025-01-31 13:31:23 |
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 |