| 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 | 2,299 | 2,299 | 2,240 | 2,240 | 65,500 | -38 | 98% | 97% | 96% | ▼▼ | 101% | 107% | 114% | 93% | 101% |
| 20250311 | 2,198 | 2,220 | 2,172 | 2,213 | 90,800 | -27 | 99% | 101% | 139% | ▼▼▼ | 102% | 110% | 114% | 93% | 100% |
| 20250312 | 2,187 | 2,265 | 2,187 | 2,233 | 66,400 | 20 | 101% | 102% | 73% | ▲ | 102% | 106% | 107% | 94% | 101% |
| 20250313 | 2,264 | 2,311 | 2,255 | 2,310 | 75,200 | 77 | 103% | 102% | 113% | ▲▲ | 101% | 109% | 102% | 97% | 104% |
| 20250314 | 2,315 | 2,346 | 2,307 | 2,335 | 61,600 | 25 | 101% | 101% | 82% | ▲▲▲ | 99% | 106% | 99% | 98% | 106% |
| 20250317 | 2,374 | 2,379 | 2,345 | 2,345 | 73,300 | 10 | 100% | 99% | 119% | ▲▲▲▲ | 102% | 106% | 98% | 99% | 106% |
| 20250318 | 2,356 | 2,406 | 2,356 | 2,406 | 67,100 | 61 | 103% | 102% | 92% | ▲▲▲▲▲ | 99% | 102% | 89% | 100% | 109% |
| 20250319 | 2,418 | 2,436 | 2,388 | 2,397 | 68,800 | -9 | 100% | 99% | 103% | ▼ | 105% | 104% | 92% | 100% | 108% |
| 20250321 | 2,397 | 2,528 | 2,389 | 2,526 | 105,400 | 129 | 105% | 105% | 153% | ▲ | 99% | 100% | 88% | 100% | 114% |
| 20250324 | 2,506 | 2,513 | 2,476 | 2,489 | 78,100 | -37 | 99% | 99% | 74% | ▼ | 98% | 97% | 88% | 99% | 112% |
| 20250325 | 2,500 | 2,505 | 2,453 | 2,455 | 61,300 | -34 | 99% | 98% | 78% | ▼▼ | 99% | 95% | 90% | 97% | 111% |
| 20250326 | 2,488 | 2,488 | 2,436 | 2,456 | 62,300 | 1 | 100% | 99% | 102% | ▲ | 102% | 95% | 91% | 97% | 111% |
| 20250327 | 2,455 | 2,498 | 2,440 | 2,498 | 84,000 | 42 | 102% | 102% | 135% | ▲▲ | 99% | 95% | 92% | 99% | 113% |
| 20250328 | 2,445 | 2,460 | 2,416 | 2,424 | 63,100 | -74 | 97% | 99% | 75% | ▼ | 100% | 91% | 96% | 96% | 110% |
| 20250331 | 2,362 | 2,381 | 2,290 | 2,366 | 88,000 | -58 | 98% | 100% | 139% | ▼▼ | 99% | 86% | 96% | 94% | 107% |
| 20250401 | 2,371 | 2,388 | 2,327 | 2,342 | 51,500 | -24 | 99% | 99% | 59% | ▼▼▼ | 99% | 87% | 98% | 93% | 106% |
| 20250402 | 2,329 | 2,329 | 2,279 | 2,317 | 73,000 | -25 | 99% | 99% | 142% | ▼▼▼▼ | 97% | 95% | 103% | 92% | 105% |
| 20250403 | 2,217 | 2,246 | 2,125 | 2,157 | 118,400 | -160 | 93% | 97% | 162% | ▼▼▼▼▼ | 98% | 103% | 112% | 85% | 100% |
| 20250404 | 2,050 | 2,066 | 1,943 | 2,007 | 167,500 | -150 | 93% | 98% | 141% | ▼▼▼▼▼▼ | 102% | 106% | 115% | 79% | 100% |
| 20250408 | 1,986 | 2,091 | 1,986 | 2,028 | 139,500 | 21 | 101% | 102% | 83% | ▲ | 99% | 107% | 116% | 80% | 101% |
| 20250409 | 1,967 | 1,972 | 1,905 | 1,948 | 94,400 | -80 | 96% | 99% | 68% | ▼ | 97% | 97% | 105% | 77% | 100% |
| 20250410 | 2,178 | 2,193 | 2,093 | 2,115 | 102,600 | 167 | 109% | 97% | 109% | ▲ | 101% | 105% | 134% | 84% | 109% |
| 20250411 | 2,032 | 2,065 | 1,987 | 2,052 | 56,700 | -63 | 97% | 101% | 55% | ▼ | 102% | 107% | 132% | 81% | 105% |
| 20250414 | 2,064 | 2,113 | 2,035 | 2,099 | 53,300 | 47 | 102% | 102% | 94% | ▲ | 100% | 104% | 132% | 83% | 108% |
| 20250415 | 2,108 | 2,110 | 2,091 | 2,102 | 33,600 | 3 | 100% | 100% | 63% | ▲▲ | 99% | 106% | 133% | 83% | 108% |
| 20250416 | 2,093 | 2,124 | 2,052 | 2,070 | 49,900 | -32 | 98% | 99% | 149% | ▼ | 102% | 107% | 133% | 82% | 106% |
| 20250417 | 2,088 | 2,130 | 2,079 | 2,130 | 36,300 | 60 | 103% | 102% | 73% | ▲ | 103% | 104% | 130% | 84% | 109% |
| 20250418 | 2,138 | 2,212 | 2,138 | 2,200 | 82,300 | 70 | 103% | 103% | 227% | ▲▲ | 99% | 102% | 127% | 87% | 113% |
| 20250421 | 2,198 | 2,198 | 2,169 | 2,173 | 35,700 | -27 | 99% | 99% | 43% | ▼ | 102% | 104% | 128% | 87% | 112% |
| 20250422 | 2,173 | 2,211 | 2,173 | 2,210 | 33,300 | 37 | 102% | 102% | 93% | ▲ | 100% | 102% | 125% | 88% | 113% |
| 20250423 | 2,234 | 2,257 | 2,220 | 2,230 | 47,100 | 20 | 101% | 100% | 141% | ▲▲ | 99% | 101% | 123% | 89% | 114% |
| 20250424 | 2,255 | 2,266 | 2,232 | 2,232 | 36,700 | 2 | 100% | 99% | 78% | ▲▲▲ | 99% | 99% | 123% | 89% | 115% |
| 20250425 | 2,254 | 2,265 | 2,222 | 2,242 | 27,500 | 10 | 100% | 99% | 75% | ▲▲▲▲ | 101% | 99% | 122% | 92% | 115% |
| 20250428 | 2,245 | 2,267 | 2,232 | 2,267 | 22,900 | 25 | 101% | 101% | 83% | ▲▲▲▲▲ | 102% | 100% | 123% | 96% | 116% |
| 20250430 | 2,241 | 2,300 | 2,241 | 2,288 | 43,900 | 21 | 101% | 102% | 192% | ▲▲▲▲▲▲ | 97% | 97% | 120% | 98% | 117% |
| 20250501 | 2,301 | 2,301 | 2,232 | 2,235 | 48,500 | -53 | 98% | 97% | 110% | ▼ | 98% | 122% | 125% | 96% | 115% |
| 20250502 | 2,230 | 2,236 | 2,174 | 2,191 | 80,400 | -44 | 98% | 98% | 166% | ▼▼ | 102% | 125% | 128% | 96% | 112% |
| 20250507 | 2,179 | 2,238 | 2,173 | 2,231 | 55,900 | 40 | 102% | 102% | 70% | ▲ | 97% | 125% | 125% | 98% | 115% |
| 20250508 | 2,231 | 2,237 | 2,162 | 2,174 | 176,400 | -57 | 97% | 97% | 316% | ▼ | 100% | 125% | 125% | 95% | 112% |
| 20250509 | 2,224 | 2,247 | 2,197 | 2,221 | 198,700 | 47 | 102% | 100% | 113% | ▲ | 102% | 101% | 104% | 97% | 114% |
| 20250512 | 2,671 | 2,721 | 2,650 | 2,721 | 623,900 | 500 | 123% | 102% | 314% | ▲▲ | 96% | 95% | 98% | 100% | 133% |
| 20250513 | 2,830 | 2,898 | 2,715 | 2,728 | 339,700 | 7 | 100% | 96% | 54% | ▲▲▲ | 102% | 100% | 102% | 100% | 133% |
| 20250514 | 2,725 | 2,829 | 2,691 | 2,783 | 134,600 | 55 | 102% | 102% | 40% | ▲▲▲▲ | 98% | 99% | 101% | 100% | 134% |
| 20250515 | 2,756 | 2,756 | 2,681 | 2,701 | 112,800 | -82 | 97% | 98% | 84% | ▼ | 99% | 102% | 103% | 97% | 130% |
| 20250516 | 2,700 | 2,713 | 2,658 | 2,673 | 80,600 | -28 | 99% | 99% | 71% | ▼▼ | 101% | 102% | 104% | 96% | 129% |
| 20250519 | 2,661 | 2,713 | 2,640 | 2,688 | 61,300 | 15 | 101% | 101% | 76% | ▲ | 100% | 100% | 102% | 97% | 126% |
| 20250520 | 2,710 | 2,722 | 2,682 | 2,714 | 63,300 | 26 | 101% | 100% | 103% | ▲▲ | 101% | 100% | 102% | 98% | 125% |
| 20250521 | 2,721 | 2,793 | 2,718 | 2,741 | 63,700 | 27 | 101% | 101% | 101% | ▲▲▲ | 99% | 100% | 101% | 98% | 126% |
| 20250522 | 2,727 | 2,738 | 2,692 | 2,703 | 51,600 | -38 | 99% | 99% | 81% | ▼ | 100% | 101% | 102% | 97% | 124% |
| 20250523 | 2,717 | 2,753 | 2,696 | 2,706 | 37,500 | 3 | 100% | 100% | 73% | ▲ | 100% | 102% | 0% | 97% | 124% |
| 20250526 | 2,711 | 2,719 | 2,689 | 2,710 | 28,500 | 4 | 100% | 100% | 76% | ▲▲ | 101% | 103% | 0% | 97% | 125% |
| 20250527 | 2,686 | 2,720 | 2,673 | 2,718 | 56,700 | 8 | 100% | 101% | 199% | ▲▲▲ | 99% | 101% | 0% | 98% | 125% |
| 20250528 | 2,739 | 2,754 | 2,701 | 2,701 | 53,000 | -17 | 99% | 99% | 93% | ▼ | 101% | 102% | 0% | 97% | 124% |
| 20250529 | 2,728 | 2,762 | 2,705 | 2,748 | 54,500 | 47 | 102% | 101% | 103% | ▲ | 101% | 102% | 0% | 99% | 126% |
| 20250530 | 2,724 | 2,775 | 2,716 | 2,753 | 37,500 | 5 | 100% | 101% | 69% | ▲▲ | 101% | 100% | 0% | 99% | 127% |
| 20250602 | 2,755 | 2,790 | 2,745 | 2,779 | 31,600 | 26 | 101% | 101% | 84% | ▲▲▲ | 99% | 99% | 0% | 100% | 128% |
| 20250603 | 2,788 | 2,788 | 2,751 | 2,754 | 40,700 | -25 | 99% | 99% | 129% | ▼ | 101% | 0% | 0% | 99% | 127% |
| 20250604 | 2,752 | 2,785 | 2,748 | 2,769 | 44,700 | 15 | 101% | 101% | 110% | ▲ | 100% | 0% | 0% | 99% | 127% |
| 20250605 | 2,752 | 2,769 | 2,734 | 2,742 | 55,600 | -27 | 99% | 100% | 124% | ▼ | 100% | 0% | 0% | 99% | 123% |
| 20250606 | 2,755 | 2,782 | 2,745 | 2,759 | 43,000 | 17 | 101% | 100% | 77% | ▲ | % | % | % | 99% | 103% |
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 | 21,600 | 345,700 | 10,400 | 253,200 | 11,200 | 92,500 |
| 2025-05-23 | 22,500 | 375,300 | 10,100 | 260,100 | 12,400 | 115,200 |
| 2025-05-16 | 23,400 | 385,900 | 10,200 | 262,300 | 13,200 | 123,600 |
| 2025-05-09 | 15,300 | 290,900 | 10,100 | 195,300 | 5,200 | 95,600 |
| 2025-05-02 | 12,800 | 257,900 | 10,100 | 165,300 | 2,700 | 92,600 |
| 2025-04-25 | 14,900 | 272,800 | 10,000 | 166,600 | 4,900 | 106,200 |
| 2025-04-18 | 14,700 | 279,900 | 10,000 | 169,000 | 4,700 | 110,900 |
| 2025-04-11 | 13,200 | 292,600 | 10,300 | 169,500 | 2,900 | 123,100 |
| 2025-04-04 | 14,100 | 323,500 | 10,000 | 180,100 | 4,100 | 143,400 |
| 2025-03-28 | 21,800 | 306,300 | 10,200 | 171,600 | 11,600 | 134,700 |
| 2025-03-21 | 26,300 | 279,900 | 12,900 | 154,900 | 13,400 | 125,000 |
| 2025-03-14 | 21,700 | 301,100 | 11,100 | 158,500 | 10,600 | 142,600 |
| 2025-03-07 | 23,900 | 306,500 | 11,100 | 151,500 | 12,800 | 155,000 |
| 2025-02-28 | 19,300 | 326,700 | 10,000 | 158,600 | 9,300 | 168,100 |
| 2025-02-21 | 19,500 | 309,100 | 10,000 | 154,900 | 9,500 | 154,200 |
| 2025-02-14 | 22,200 | 302,300 | 10,000 | 159,500 | 12,200 | 142,800 |
| 2025-02-07 | 24,000 | 305,800 | 10,000 | 160,800 | 14,000 | 145,000 |
| 2025-01-31 | 28,700 | 258,200 | 10,000 | 132,300 | 18,700 | 125,900 |
| 2025-01-24 | 19,300 | 261,400 | 10,100 | 124,900 | 9,200 | 136,500 |
| 2025-01-17 | 18,200 | 264,600 | 10,100 | 118,400 | 8,100 | 146,200 |
| 2025-01-10 | 18,500 | 279,900 | 10,100 | 123,000 | 8,400 | 156,900 |
| 2024-12-27 | 18,300 | 308,200 | 10,000 | 115,600 | 8,300 | 192,600 |
| 2024-12-20 | 18,000 | 303,200 | 10,000 | 115,900 | 8,000 | 187,300 |
| 2024-12-13 | 17,700 | 323,500 | 10,100 | 133,500 | 7,600 | 190,000 |
| 2024-12-06 | 14,500 | 368,000 | 6,600 | 169,100 | 7,900 | 198,900 |
| 2024-11-29 | 14,900 | 382,600 | 7,400 | 154,200 | 7,500 | 228,400 |
| 2024-11-22 | 12,900 | 394,400 | 6,800 | 154,700 | 6,100 | 239,700 |
| 2024-11-15 | 30,300 | 395,100 | 6,700 | 145,800 | 23,600 | 249,300 |
| 2024-11-08 | 17,000 | 344,900 | 6,700 | 117,600 | 10,300 | 227,300 |
| 2024-11-01 | 8,900 | 283,700 | 6,500 | 91,500 | 2,400 | 192,200 |
| 2024-10-25 | 7,900 | 282,700 | 6,500 | 81,400 | 1,400 | 201,300 |
| 2024-10-18 | 8,100 | 245,700 | 6,600 | 80,200 | 1,500 | 165,500 |
| 2024-10-11 | 7,900 | 253,800 | 6,500 | 83,300 | 1,400 | 170,500 |
| 2024-10-04 | 8,100 | 225,200 | 6,500 | 70,300 | 1,600 | 154,900 |
| 2024-09-27 | 7,800 | 230,100 | 6,500 | 70,600 | 1,300 | 159,500 |
| 2024-09-20 | 7,400 | 212,200 | 6,600 | 62,600 | 800 | 149,600 |
| 2024-09-13 | 6,600 | 207,800 | 6,600 | 63,200 | 0 | 144,600 |
| 2024-09-06 | 6,500 | 218,300 | 6,500 | 64,600 | 0 | 153,700 |
| 2024-08-30 | 6,500 | 186,900 | 6,500 | 62,100 | 0 | 124,800 |
| 2024-08-23 | 6,600 | 183,100 | 6,500 | 58,000 | 100 | 125,100 |
| 2024-08-16 | 6,600 | 158,200 | 6,600 | 55,000 | 0 | 103,200 |
| 2024-08-09 | 6,700 | 169,100 | 6,500 | 54,900 | 200 | 114,200 |
| 2024-08-02 | 6,600 | 182,000 | 6,500 | 62,800 | 100 | 119,200 |
| 2024-07-26 | 6,500 | 171,400 | 6,500 | 61,800 | 0 | 109,600 |
| 2024-07-19 | 6,800 | 172,900 | 6,500 | 63,700 | 300 | 109,200 |
| 2024-07-12 | 6,900 | 190,000 | 6,500 | 84,900 | 400 | 105,100 |
| 2024-07-05 | 6,700 | 193,700 | 6,600 | 85,300 | 100 | 108,400 |
| 2024-06-28 | 7,900 | 166,900 | 6,600 | 73,000 | 1,300 | 93,900 |
| 2024-06-21 | 6,700 | 197,800 | 6,500 | 72,400 | 200 | 125,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:40 | ３３ＦＧ | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250509 | 15:40 | ３３ＦＧ | 剰余金の配当（増配）に関するお知らせ |
| 20250509 | 15:40 | ３３ＦＧ | 株式報酬制度の一部改定に関するお知らせ |
| 20250207 | 15:40 | ３３ＦＧ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241225 | 15:40 | ３３ＦＧ | 連結子会社の異動を伴う株式の譲渡に関するお知らせ |
| 20241225 | 15:40 | ３３ＦＧ | 連結子会社の合併に関するお知らせ |
| 20241030 | 14:00 | ３３ＦＧ | 業績予想の修正に関するお知らせ |
| 20240806 | 15:20 | ３３ＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240509 | 15:20 | ３３ＦＧ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:20 | ３３ＦＧ | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 14:00 | ３３ＦＧ | 業績予想の修正に関するお知らせ |
| 20240327 | 14:00 | ３３ＦＧ | 第３次中期経営計画の策定について |
| 20240327 | 14:00 | ３３ＦＧ | 株主還元方針の策定について |
| 20240208 | 15:30 | ３３ＦＧ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7322 | 1 | 三十三フィナンシャルグループ | 2025-06-06 14:26:51 |
| 7322 | 2 | 株主優待 | 2024-06-26 19:30:51 |
| 7322 | 2 | 株主さまへのお知らせ | 2024-06-26 19:30:50 |
| 7322 | 2 | 業績ハイライト | 2024-06-26 19:30:47 |
| 7322 | 2 | 会社説明会資料 | 2024-06-26 19:30:46 |
| 7322 | 2 | ミニディスクロージャー誌 | 2024-06-26 19:30:45 |
| 7322 | 2 | ディスクロージャー誌 | 2024-06-26 19:30:44 |
| 7322 | 2 | 有価証券報告書 | 2024-06-26 19:30:43 |
| 7322 | 2 | 決算短信 | 2024-06-26 19:30:42 |
| 7322 | 2 | 財務情報・IR情報 | 2024-06-26 19:30:40 |