| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,676 | 1,695 | 1,663 | 1,669 | 59,900 | -7 | 100% | 100% | 147% | ▼ | 99% | 98% | 100% | 91% | 101% |
| 20241003 | 1,698 | 1,698 | 1,665 | 1,676 | 29,000 | 7 | 100% | 99% | 48% | ▲ | 101% | 98% | 101% | 96% | 102% |
| 20241004 | 1,684 | 1,715 | 1,684 | 1,701 | 58,900 | 25 | 101% | 101% | 203% | ▲▲ | 99% | 95% | 98% | 98% | 103% |
| 20241007 | 1,740 | 1,752 | 1,726 | 1,730 | 71,000 | 29 | 102% | 99% | 121% | ▲▲▲ | 98% | 99% | 102% | 100% | 105% |
| 20241008 | 1,707 | 1,710 | 1,668 | 1,672 | 91,200 | -58 | 97% | 98% | 128% | ▼ | 98% | 100% | 106% | 97% | 102% |
| 20241009 | 1,685 | 1,689 | 1,652 | 1,654 | 75,700 | -18 | 99% | 98% | 83% | ▼▼ | 99% | 101% | 115% | 96% | 100% |
| 20241010 | 1,672 | 1,672 | 1,642 | 1,655 | 57,100 | 1 | 100% | 99% | 75% | ▲ | 100% | 103% | 118% | 96% | 100% |
| 20241011 | 1,648 | 1,665 | 1,647 | 1,651 | 114,600 | -4 | 100% | 100% | 201% | ▼ | 101% | 102% | 117% | 95% | 100% |
| 20241015 | 1,670 | 1,692 | 1,660 | 1,684 | 74,300 | 33 | 102% | 101% | 65% | ▲ | 101% | 100% | 117% | 97% | 102% |
| 20241016 | 1,670 | 1,697 | 1,668 | 1,680 | 32,800 | -4 | 100% | 101% | 44% | ▼ | 100% | 97% | 117% | 97% | 102% |
| 20241017 | 1,693 | 1,706 | 1,689 | 1,690 | 23,300 | 10 | 101% | 100% | 71% | ▲ | 101% | 96% | 118% | 98% | 103% |
| 20241018 | 1,689 | 1,720 | 1,685 | 1,700 | 43,300 | 10 | 101% | 101% | 186% | ▲▲ | 98% | 95% | 118% | 98% | 103% |
| 20241021 | 1,702 | 1,702 | 1,666 | 1,666 | 43,200 | -34 | 98% | 98% | 100% | ▼ | 98% | 97% | 121% | 96% | 101% |
| 20241022 | 1,678 | 1,678 | 1,642 | 1,650 | 60,900 | -16 | 99% | 98% | 141% | ▼▼ | 99% | 101% | 124% | 95% | 100% |
| 20241023 | 1,638 | 1,644 | 1,626 | 1,628 | 89,700 | -22 | 99% | 99% | 147% | ▼▼▼ | 101% | 105% | 126% | 94% | 100% |
| 20241024 | 1,607 | 1,629 | 1,596 | 1,619 | 158,000 | -9 | 99% | 101% | 176% | ▼▼▼▼ | 99% | 105% | 125% | 94% | 100% |
| 20241025 | 1,618 | 1,621 | 1,594 | 1,605 | 114,200 | -14 | 99% | 99% | 72% | ▼▼▼▼▼ | 102% | 106% | 126% | 93% | 100% |
| 20241028 | 1,606 | 1,647 | 1,602 | 1,636 | 50,300 | 31 | 102% | 102% | 44% | ▲ | 101% | 103% | 123% | 95% | 102% |
| 20241029 | 1,647 | 1,666 | 1,647 | 1,657 | 32,900 | 21 | 101% | 101% | 65% | ▲▲ | 102% | 105% | 121% | 96% | 103% |
| 20241030 | 1,668 | 1,713 | 1,650 | 1,694 | 240,200 | 37 | 102% | 102% | 730% | ▲▲▲ | 100% | 106% | 120% | 98% | 106% |
| 20241031 | 1,693 | 1,715 | 1,684 | 1,691 | 70,200 | -3 | 100% | 100% | 29% | ▼ | 101% | 114% | 121% | 98% | 105% |
| 20241101 | 1,679 | 1,705 | 1,679 | 1,696 | 32,900 | 5 | 100% | 101% | 47% | ▲ | 99% | 113% | 122% | 98% | 106% |
| 20241105 | 1,710 | 1,715 | 1,698 | 1,700 | 40,700 | 4 | 100% | 99% | 124% | ▲▲ | 103% | 115% | 123% | 98% | 106% |
| 20241106 | 1,704 | 1,762 | 1,704 | 1,748 | 87,800 | 48 | 103% | 103% | 216% | ▲▲▲ | 100% | 109% | 119% | 100% | 109% |
| 20241107 | 1,792 | 1,801 | 1,771 | 1,791 | 108,500 | 43 | 102% | 100% | 124% | ▲▲▲▲ | 107% | 110% | 121% | 100% | 112% |
| 20241108 | 1,797 | 1,970 | 1,783 | 1,916 | 185,200 | 125 | 107% | 107% | 171% | ▲▲▲▲▲ | 101% | 103% | 114% | 100% | 119% |
| 20241111 | 1,921 | 1,950 | 1,886 | 1,938 | 187,700 | 22 | 101% | 101% | 101% | ▲▲▲▲▲▲ | 100% | 103% | 111% | 100% | 121% |
| 20241112 | 1,963 | 1,986 | 1,950 | 1,960 | 113,200 | 22 | 101% | 100% | 60% | ▲▲▲▲▲▲▲ | 99% | 104% | 112% | 100% | 122% |
| 20241113 | 1,956 | 1,960 | 1,916 | 1,934 | 72,500 | -26 | 99% | 99% | 64% | ▼ | 103% | 105% | 115% | 99% | 120% |
| 20241114 | 1,924 | 1,987 | 1,922 | 1,977 | 114,700 | 43 | 102% | 103% | 158% | ▲ | 100% | 102% | 115% | 100% | 123% |
| 20241115 | 1,977 | 2,004 | 1,955 | 1,986 | 107,800 | 9 | 100% | 100% | 94% | ▲▲ | 101% | 101% | 113% | 100% | 124% |
| 20241118 | 2,003 | 2,030 | 2,002 | 2,016 | 88,200 | 30 | 102% | 101% | 82% | ▲▲▲ | 100% | 99% | 112% | 100% | 126% |
| 20241119 | 2,030 | 2,035 | 1,998 | 2,025 | 54,900 | 9 | 100% | 100% | 62% | ▲▲▲▲ | 100% | 99% | 112% | 100% | 126% |
| 20241120 | 2,019 | 2,023 | 1,993 | 2,012 | 36,100 | -13 | 99% | 100% | 66% | ▼ | 100% | 100% | 113% | 99% | 125% |
| 20241121 | 2,010 | 2,039 | 1,997 | 2,013 | 55,400 | 1 | 100% | 100% | 153% | ▲ | 100% | 100% | 113% | 99% | 125% |
| 20241122 | 2,007 | 2,025 | 2,007 | 2,015 | 33,100 | 2 | 100% | 100% | 60% | ▲▲ | 99% | 100% | 112% | 100% | 126% |
| 20241125 | 2,025 | 2,031 | 2,001 | 2,002 | 43,800 | -13 | 99% | 99% | 132% | ▼ | 99% | 104% | 113% | 99% | 122% |
| 20241126 | 2,010 | 2,011 | 1,974 | 1,980 | 77,200 | -22 | 99% | 99% | 176% | ▼▼ | 101% | 106% | 115% | 98% | 119% |
| 20241127 | 1,977 | 2,000 | 1,959 | 2,000 | 77,800 | 20 | 101% | 101% | 101% | ▲ | 101% | 108% | 115% | 99% | 118% |
| 20241128 | 1,975 | 1,991 | 1,966 | 1,991 | 83,500 | -9 | 100% | 101% | 107% | ▼ | 102% | 110% | 114% | 98% | 118% |
| 20241129 | 1,979 | 2,021 | 1,979 | 2,018 | 60,800 | 27 | 101% | 102% | 73% | ▲ | 103% | 108% | 112% | 100% | 119% |
| 20241202 | 2,027 | 2,093 | 2,026 | 2,093 | 101,900 | 75 | 104% | 103% | 168% | ▲▲ | 100% | 104% | 109% | 100% | 123% |
| 20241203 | 2,095 | 2,108 | 2,085 | 2,100 | 85,600 | 7 | 100% | 100% | 84% | ▲▲▲ | 102% | 104% | 109% | 100% | 120% |
| 20241204 | 2,095 | 2,142 | 2,090 | 2,139 | 125,100 | 39 | 102% | 102% | 146% | ▲▲▲▲ | 101% | 103% | 107% | 100% | 119% |
| 20241205 | 2,140 | 2,182 | 2,140 | 2,171 | 102,200 | 32 | 101% | 101% | 82% | ▲▲▲▲▲ | 100% | 104% | 104% | 100% | 113% |
| 20241206 | 2,185 | 2,201 | 2,157 | 2,182 | 94,900 | 11 | 101% | 100% | 93% | ▲▲▲▲▲▲ | 99% | 104% | 104% | 100% | 113% |
| 20241209 | 2,190 | 2,194 | 2,138 | 2,178 | 94,700 | -4 | 100% | 99% | 100% | ▼ | 99% | 101% | 104% | 100% | 113% |
| 20241210 | 2,202 | 2,208 | 2,160 | 2,170 | 137,800 | -8 | 100% | 99% | 146% | ▼▼ | 102% | 102% | 105% | 99% | 112% |
| 20241211 | 2,170 | 2,208 | 2,155 | 2,205 | 64,100 | 35 | 102% | 102% | 47% | ▲ | 102% | 99% | 103% | 100% | 112% |
| 20241212 | 2,220 | 2,278 | 2,220 | 2,268 | 123,500 | 63 | 103% | 102% | 193% | ▲▲ | 99% | 99% | 102% | 100% | 115% |
| 20241213 | 2,230 | 2,258 | 2,192 | 2,211 | 105,200 | -57 | 97% | 99% | 85% | ▼ | 100% | 99% | 102% | 97% | 112% |
| 20241216 | 2,230 | 2,243 | 2,206 | 2,220 | 57,600 | 9 | 100% | 100% | 55% | ▲ | 99% | 100% | 0% | 98% | 112% |
| 20241217 | 2,210 | 2,226 | 2,176 | 2,180 | 62,900 | -40 | 98% | 99% | 109% | ▼ | 101% | 104% | 0% | 96% | 110% |
| 20241218 | 2,172 | 2,204 | 2,165 | 2,199 | 88,400 | 19 | 101% | 101% | 141% | ▲ | 102% | 104% | 0% | 97% | 111% |
| 20241219 | 2,166 | 2,227 | 2,166 | 2,209 | 84,900 | 10 | 100% | 102% | 96% | ▲▲ | 99% | 102% | 0% | 97% | 112% |
| 20241220 | 2,209 | 2,215 | 2,179 | 2,190 | 101,300 | -19 | 99% | 99% | 119% | ▼ | 102% | 104% | 0% | 97% | 111% |
| 20241223 | 2,187 | 2,241 | 2,175 | 2,221 | 98,500 | 31 | 101% | 102% | 97% | ▲ | 101% | 101% | 0% | 98% | 112% |
| 20241224 | 2,250 | 2,269 | 2,235 | 2,263 | 90,900 | 42 | 102% | 101% | 92% | ▲▲ | 100% | 101% | 0% | 100% | 114% |
| 20241225 | 2,260 | 2,260 | 2,233 | 2,260 | 51,600 | -3 | 100% | 100% | 57% | ▼ | 99% | 0% | 0% | 100% | 114% |
| 20241226 | 2,280 | 2,293 | 2,248 | 2,260 | 84,400 | 0 | 100% | 99% | 164% | -- | 100% | 0% | 0% | 100% | 112% |
| 20241227 | 2,280 | 2,280 | 2,244 | 2,269 | 44,500 | 9 | 100% | 100% | 53% | ▲ | 101% | 0% | 0% | 100% | 108% |
| 20241230 | 2,269 | 2,286 | 2,260 | 2,281 | 29,700 | 12 | 101% | 101% | 67% | ▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 |
|---|---|---|---|
| 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 | 2024-12-30 13:28:14 |
| 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 |