| 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 | 4,670 | 4,670 | 4,535 | 4,535 | 97,200 | -135 | 97% | 97% | 117% | ▼▼ | 99% | 107% | 114% | 97% | 101% |
| 20250311 | 4,450 | 4,465 | 4,350 | 4,410 | 114,700 | -125 | 97% | 99% | 118% | ▼▼▼ | 102% | 112% | 114% | 94% | 100% |
| 20250312 | 4,455 | 4,595 | 4,455 | 4,560 | 77,900 | 150 | 103% | 102% | 68% | ▲ | 101% | 109% | 108% | 97% | 103% |
| 20250313 | 4,600 | 4,720 | 4,595 | 4,645 | 110,800 | 85 | 102% | 101% | 142% | ▲▲ | 101% | 111% | 104% | 99% | 105% |
| 20250314 | 4,650 | 4,730 | 4,645 | 4,715 | 78,500 | 70 | 102% | 101% | 71% | ▲▲▲ | 101% | 109% | 100% | 100% | 107% |
| 20250317 | 4,730 | 4,795 | 4,715 | 4,775 | 104,300 | 60 | 101% | 101% | 133% | ▲▲▲▲ | 104% | 106% | 98% | 100% | 108% |
| 20250318 | 4,820 | 5,050 | 4,820 | 5,010 | 224,100 | 235 | 105% | 104% | 215% | ▲▲▲▲▲ | 100% | 99% | 88% | 100% | 114% |
| 20250319 | 5,010 | 5,090 | 4,990 | 4,990 | 85,200 | -20 | 100% | 100% | 38% | ▼ | 103% | 102% | 87% | 100% | 113% |
| 20250321 | 4,995 | 5,190 | 4,995 | 5,160 | 165,200 | 170 | 103% | 103% | 194% | ▲ | 98% | 98% | 84% | 100% | 117% |
| 20250324 | 5,170 | 5,190 | 5,090 | 5,090 | 111,500 | -70 | 99% | 98% | 67% | ▼ | 97% | 97% | 86% | 99% | 115% |
| 20250325 | 5,140 | 5,140 | 4,960 | 4,975 | 132,300 | -115 | 98% | 97% | 119% | ▼▼ | 99% | 96% | 89% | 96% | 113% |
| 20250326 | 5,010 | 5,010 | 4,935 | 4,980 | 109,400 | 5 | 100% | 99% | 83% | ▲ | 101% | 95% | 92% | 97% | 113% |
| 20250327 | 5,010 | 5,290 | 4,985 | 5,080 | 370,600 | 100 | 102% | 101% | 339% | ▲▲ | 98% | 93% | 92% | 98% | 115% |
| 20250328 | 5,050 | 5,110 | 4,950 | 4,970 | 145,000 | -110 | 98% | 98% | 39% | ▼ | 100% | 91% | 96% | 96% | 113% |
| 20250331 | 4,830 | 4,860 | 4,720 | 4,830 | 130,800 | -140 | 97% | 100% | 90% | ▼▼ | 97% | 83% | 98% | 94% | 110% |
| 20250401 | 4,900 | 4,900 | 4,750 | 4,750 | 81,600 | -80 | 98% | 97% | 62% | ▼▼▼ | 99% | 85% | 101% | 92% | 108% |
| 20250402 | 4,750 | 4,755 | 4,650 | 4,720 | 68,800 | -30 | 99% | 99% | 84% | ▼▼▼▼ | 97% | 93% | 106% | 91% | 107% |
| 20250403 | 4,525 | 4,525 | 4,335 | 4,395 | 231,000 | -325 | 93% | 97% | 336% | ▼▼▼▼▼ | 99% | 103% | 117% | 85% | 100% |
| 20250404 | 4,115 | 4,140 | 3,935 | 4,085 | 248,100 | -310 | 93% | 99% | 107% | ▼▼▼▼▼▼ | 105% | 107% | 126% | 79% | 100% |
| 20250408 | 3,830 | 4,085 | 3,830 | 4,020 | 129,700 | -65 | 98% | 105% | 52% | ▼▼▼▼▼▼▼ | 99% | 107% | 124% | 78% | 100% |
| 20250409 | 3,880 | 3,915 | 3,765 | 3,840 | 159,900 | -180 | 96% | 99% | 123% | ▼▼▼▼▼▼▼▼ | 99% | 97% | 113% | 74% | 100% |
| 20250410 | 4,260 | 4,260 | 4,135 | 4,225 | 181,000 | 385 | 110% | 99% | 113% | ▲ | 102% | 105% | 121% | 82% | 110% |
| 20250411 | 3,980 | 4,080 | 3,920 | 4,055 | 126,400 | -170 | 96% | 102% | 70% | ▼ | 100% | 105% | 117% | 79% | 106% |
| 20250414 | 4,125 | 4,145 | 4,025 | 4,115 | 56,400 | 60 | 101% | 100% | 45% | ▲ | 100% | 105% | 116% | 80% | 107% |
| 20250415 | 4,155 | 4,190 | 4,110 | 4,145 | 60,000 | 30 | 101% | 100% | 106% | ▲▲ | 99% | 107% | 117% | 80% | 108% |
| 20250416 | 4,145 | 4,175 | 4,080 | 4,085 | 73,200 | -60 | 99% | 99% | 122% | ▼ | 101% | 108% | 117% | 79% | 106% |
| 20250417 | 4,120 | 4,195 | 4,090 | 4,180 | 74,800 | 95 | 102% | 101% | 102% | ▲ | 102% | 109% | 114% | 81% | 109% |
| 20250418 | 4,250 | 4,345 | 4,215 | 4,345 | 75,900 | 165 | 104% | 102% | 101% | ▲▲ | 101% | 108% | 113% | 84% | 113% |
| 20250421 | 4,285 | 4,360 | 4,285 | 4,340 | 70,300 | -5 | 100% | 101% | 93% | ▼ | 102% | 107% | 111% | 85% | 113% |
| 20250422 | 4,340 | 4,440 | 4,335 | 4,440 | 81,200 | 100 | 102% | 102% | 116% | ▲ | 100% | 107% | 108% | 87% | 116% |
| 20250423 | 4,490 | 4,535 | 4,465 | 4,470 | 90,400 | 30 | 101% | 100% | 111% | ▲▲ | 102% | 106% | 106% | 88% | 116% |
| 20250424 | 4,540 | 4,660 | 4,535 | 4,625 | 127,000 | 155 | 103% | 102% | 140% | ▲▲▲ | 99% | 101% | 105% | 91% | 120% |
| 20250425 | 4,625 | 4,720 | 4,580 | 4,585 | 99,200 | -40 | 99% | 99% | 78% | ▼ | 100% | 101% | 104% | 92% | 119% |
| 20250428 | 4,650 | 4,670 | 4,600 | 4,635 | 98,000 | 50 | 101% | 100% | 99% | ▲ | 102% | 99% | 103% | 96% | 121% |
| 20250430 | 4,730 | 4,815 | 4,695 | 4,810 | 156,800 | 175 | 104% | 102% | 160% | ▲▲ | 98% | 99% | 103% | 100% | 125% |
| 20250501 | 4,780 | 4,800 | 4,630 | 4,675 | 96,200 | -135 | 97% | 98% | 61% | ▼ | 97% | 103% | 106% | 97% | 122% |
| 20250502 | 4,695 | 4,695 | 4,490 | 4,550 | 130,200 | -125 | 97% | 97% | 135% | ▼▼ | 102% | 105% | 107% | 95% | 118% |
| 20250507 | 4,620 | 4,735 | 4,565 | 4,690 | 109,500 | 140 | 103% | 102% | 84% | ▲ | 100% | 104% | 106% | 98% | 122% |
| 20250508 | 4,665 | 4,700 | 4,625 | 4,660 | 79,400 | -30 | 99% | 100% | 73% | ▼ | 101% | 103% | 105% | 97% | 121% |
| 20250509 | 4,700 | 4,840 | 4,700 | 4,735 | 133,500 | 75 | 102% | 101% | 168% | ▲ | 101% | 99% | 104% | 98% | 123% |
| 20250512 | 4,780 | 4,865 | 4,735 | 4,830 | 140,200 | 95 | 102% | 101% | 105% | ▲▲ | 97% | 95% | 100% | 100% | 119% |
| 20250513 | 4,970 | 5,030 | 4,825 | 4,825 | 146,100 | -5 | 100% | 97% | 104% | ▼ | 100% | 98% | 103% | 100% | 119% |
| 20250514 | 4,825 | 4,895 | 4,770 | 4,830 | 58,600 | 5 | 100% | 100% | 40% | ▲ | 98% | 100% | 103% | 100% | 118% |
| 20250515 | 4,830 | 4,830 | 4,710 | 4,715 | 56,000 | -115 | 98% | 98% | 96% | ▼ | 99% | 102% | 104% | 98% | 115% |
| 20250516 | 4,745 | 4,745 | 4,645 | 4,690 | 73,800 | -25 | 99% | 99% | 132% | ▼▼ | 102% | 104% | 107% | 97% | 115% |
| 20250519 | 4,635 | 4,750 | 4,605 | 4,725 | 85,800 | 35 | 101% | 102% | 116% | ▲ | 99% | 101% | 104% | 98% | 113% |
| 20250520 | 4,775 | 4,810 | 4,705 | 4,720 | 70,600 | -5 | 100% | 99% | 82% | ▼ | 102% | 101% | 104% | 98% | 109% |
| 20250521 | 4,745 | 4,850 | 4,745 | 4,835 | 121,600 | 115 | 102% | 102% | 172% | ▲ | 100% | 102% | 102% | 100% | 111% |
| 20250522 | 4,765 | 4,800 | 4,720 | 4,765 | 57,800 | -70 | 99% | 100% | 48% | ▼ | 100% | 102% | 101% | 99% | 107% |
| 20250523 | 4,800 | 4,845 | 4,770 | 4,800 | 65,700 | 35 | 101% | 100% | 114% | ▲ | 100% | 103% | 0% | 99% | 107% |
| 20250526 | 4,780 | 4,810 | 4,715 | 4,795 | 96,100 | -5 | 100% | 100% | 146% | ▼ | 100% | 104% | 0% | 99% | 105% |
| 20250527 | 4,785 | 4,800 | 4,740 | 4,795 | 59,000 | 0 | 100% | 100% | 61% | -- | 101% | 103% | 0% | 99% | 105% |
| 20250528 | 4,820 | 4,850 | 4,810 | 4,850 | 87,500 | 55 | 101% | 101% | 148% | ▲ | 101% | 102% | 0% | 100% | 107% |
| 20250529 | 4,850 | 4,910 | 4,840 | 4,895 | 103,500 | 45 | 101% | 101% | 118% | ▲▲ | 101% | 102% | 0% | 100% | 108% |
| 20250530 | 4,865 | 4,940 | 4,860 | 4,930 | 102,900 | 35 | 101% | 101% | 99% | ▲▲▲ | 101% | 99% | 0% | 100% | 108% |
| 20250602 | 4,910 | 4,955 | 4,865 | 4,955 | 88,000 | 25 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20250603 | 4,930 | 4,945 | 4,890 | 4,915 | 87,100 | -40 | 99% | 100% | 99% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 4,940 | 4,985 | 4,925 | 4,950 | 78,900 | 35 | 101% | 100% | 91% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20250605 | 4,910 | 4,940 | 4,850 | 4,870 | 64,400 | -80 | 98% | 99% | 82% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 4,860 | 4,900 | 4,845 | 4,855 | 44,800 | -15 | 100% | 100% | 70% | ▼▼ | % | % | % | 98% | 104% |
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 | 4,300 | 128,000 | 200 | 95,200 | 4,100 | 32,800 |
| 2025-05-23 | 4,000 | 132,300 | 200 | 97,700 | 3,800 | 34,600 |
| 2025-05-16 | 3,800 | 136,800 | 200 | 99,800 | 3,600 | 37,000 |
| 2025-05-09 | 5,400 | 129,200 | 100 | 93,900 | 5,300 | 35,300 |
| 2025-05-02 | 4,800 | 131,200 | 200 | 92,300 | 4,600 | 38,900 |
| 2025-04-25 | 3,700 | 126,600 | 100 | 89,400 | 3,600 | 37,200 |
| 2025-04-18 | 2,500 | 132,000 | 200 | 94,200 | 2,300 | 37,800 |
| 2025-04-11 | 2,000 | 121,400 | 100 | 84,800 | 1,900 | 36,600 |
| 2025-04-04 | 2,000 | 116,700 | 200 | 81,300 | 1,800 | 35,400 |
| 2025-03-28 | 11,400 | 103,600 | 1,500 | 69,700 | 9,900 | 33,900 |
| 2025-03-21 | 35,100 | 97,300 | 22,600 | 66,300 | 12,500 | 31,000 |
| 2025-03-14 | 18,500 | 102,000 | 11,900 | 69,200 | 6,600 | 32,800 |
| 2025-03-07 | 11,000 | 102,100 | 4,300 | 66,900 | 6,700 | 35,200 |
| 2025-02-28 | 7,500 | 106,600 | 1,500 | 65,300 | 6,000 | 41,300 |
| 2025-02-21 | 7,600 | 106,300 | 400 | 65,900 | 7,200 | 40,400 |
| 2025-02-14 | 7,400 | 108,100 | 400 | 67,600 | 7,000 | 40,500 |
| 2025-02-07 | 8,100 | 93,700 | 400 | 55,500 | 7,700 | 38,200 |
| 2025-01-31 | 8,100 | 90,000 | 300 | 46,600 | 7,800 | 43,400 |
| 2025-01-24 | 7,000 | 92,900 | 300 | 54,000 | 6,700 | 38,900 |
| 2025-01-17 | 2,900 | 87,500 | 300 | 47,300 | 2,600 | 40,200 |
| 2025-01-10 | 1,700 | 103,300 | 300 | 55,400 | 1,400 | 47,900 |
| 2024-12-27 | 1,700 | 89,000 | 300 | 43,900 | 1,400 | 45,100 |
| 2024-12-20 | 1,600 | 95,500 | 400 | 46,100 | 1,200 | 49,400 |
| 2024-12-13 | 5,500 | 96,400 | 1,000 | 40,200 | 4,500 | 56,200 |
| 2024-12-06 | 6,900 | 91,600 | 1,000 | 53,600 | 5,900 | 38,000 |
| 2024-11-29 | 4,600 | 136,000 | 800 | 77,900 | 3,800 | 58,100 |
| 2024-11-22 | 5,100 | 160,100 | 800 | 102,200 | 4,300 | 57,900 |
| 2024-11-15 | 5,400 | 186,900 | 800 | 127,200 | 4,600 | 59,700 |
| 2024-11-08 | 6,800 | 179,700 | 900 | 131,700 | 5,900 | 48,000 |
| 2024-11-01 | 4,900 | 187,700 | 600 | 140,300 | 4,300 | 47,400 |
| 2024-10-25 | 2,600 | 196,500 | 700 | 141,700 | 1,900 | 54,800 |
| 2024-10-18 | 5,100 | 197,600 | 500 | 149,400 | 4,600 | 48,200 |
| 2024-10-11 | 3,800 | 202,600 | 500 | 148,400 | 3,300 | 54,200 |
| 2024-10-04 | 3,200 | 203,400 | 300 | 150,900 | 2,900 | 52,500 |
| 2024-09-27 | 1,800 | 166,900 | 800 | 112,600 | 1,000 | 54,300 |
| 2024-09-20 | 25,700 | 165,400 | 23,700 | 106,600 | 2,000 | 58,800 |
| 2024-09-13 | 7,000 | 164,300 | 5,300 | 105,700 | 1,700 | 58,600 |
| 2024-09-06 | 3,200 | 158,400 | 1,600 | 100,200 | 1,600 | 58,200 |
| 2024-08-30 | 3,600 | 152,600 | 100 | 100,800 | 3,500 | 51,800 |
| 2024-08-23 | 5,100 | 131,100 | 200 | 82,800 | 4,900 | 48,300 |
| 2024-08-16 | 8,400 | 107,500 | 300 | 76,000 | 8,100 | 31,500 |
| 2024-08-09 | 2,400 | 114,100 | 300 | 83,300 | 2,100 | 30,800 |
| 2024-08-02 | 1,400 | 147,000 | 200 | 109,100 | 1,200 | 37,900 |
| 2024-07-26 | 1,700 | 153,300 | 400 | 113,300 | 1,300 | 40,000 |
| 2024-07-19 | 3,000 | 145,900 | 400 | 111,300 | 2,600 | 34,600 |
| 2024-07-12 | 3,200 | 153,000 | 400 | 111,500 | 2,800 | 41,500 |
| 2024-07-05 | 3,100 | 152,900 | 400 | 110,900 | 2,700 | 42,000 |
| 2024-06-28 | 4,100 | 134,500 | 400 | 102,600 | 3,700 | 31,900 |
| 2024-06-21 | 4,300 | 148,500 | 400 | 103,100 | 3,900 | 45,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-28 | 野村證券株式会社 | 226,291 | 0.59% | ▼ | -1,900 | 5,050 | 5,110 | 4,950 | 4,970 | 145,000 |
| 2025-03-17 | 野村證券株式会社 | 228,191 | 0.60% | ▲ | 34,535 | 4,730 | 4,795 | 4,715 | 4,775 | 104,300 |
| 2024-12-26 | 野村證券株式会社 | 193,656 | 0.51% | ▲ | 4,500 | 4,230 | 4,255 | 4,225 | 4,255 | 91,500 |
| 2024-12-25 | 野村證券株式会社 | 189,156 | 0.49% | ▼ | -9,255 | 4,290 | 4,290 | 4,225 | 4,260 | 54,100 |
| 2024-06-17 | 野村證券株式会社 | 198,411 | 0.52% | ▲ | 27,900 | 4,490 | 4,525 | 4,390 | 4,415 | 82,100 |
| 2024-05-10 | 野村證券株式会社 | 170,511 | 0.44% | ▼ | -20,042 | 4,785 | 4,785 | 4,560 | 4,610 | 107,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:00 | 十六ＦＧ | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250509 | 15:00 | 十六ＦＧ | 当社およびグループ会社役員の異動に関するお知らせ |
| 20250425 | 16:30 | 十六ＦＧ | 通期連結業績予想の修正および剰余金の配当（増配）に関するお知らせ |
| 20250129 | 14:00 | 十六ＦＧ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241226 | 15:30 | 十六ＦＧ | 新規格付取得に関するお知らせ |
| 20241111 | 15:00 | 十六ＦＧ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241111 | 15:00 | 十六ＦＧ | 政策投資株式縮減目標の変更に関するお知らせ |
| 20240802 | 15:00 | 十六ＦＧ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | 十六ＦＧ | 2025年３月期 第１四半期末の自己資本比率について |
| 20240726 | 15:00 | 十六ＦＧ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | 十六ＦＧ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240719 | 15:00 | 十六ＦＧ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240702 | 15:30 | 十六ＦＧ | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240620 | 15:00 | 十六ＦＧ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240425 | 14:00 | 十六ＦＧ | 連結業績予想の修正および前年同期実績との差異見込みならびに剰余金の配当（増配）に関するお知らせ |
| 20240328 | 15:00 | 十六ＦＧ | 株主還元方針の変更に関するお知らせ |
| 20240207 | 14:00 | 十六ＦＧ | 株式会社りそなホールディングスとのリテール分野における戦略的業務提携について |
| 20240130 | 14:00 | 十六ＦＧ | 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 |
|---|---|---|---|
| 7380 | 1 | 十六フィナンシャルグループ | 2025-06-06 14:26:52 |
| 7380 | 2 | 格付情報 ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2025-01-30 17:30:14 |
| 7380 | 2 | 電子公告 ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2024-06-26 23:47:35 |
| 7380 | 2 | 株価情報 ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2024-06-26 19:31:06 |
| 7380 | 2 | 株式事務のご案内 ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2024-06-26 19:31:05 |
| 7380 | 2 | 株主優待制度 ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2024-06-26 19:31:03 |
| 7380 | 2 | 株主総会 | 株主・投資家情報 | 十六フィナンシャルグループ | 2024-06-26 19:31:02 |
| 7380 | 2 | IRイベント ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2024-06-26 19:31:01 |
| 7380 | 2 | 決算説明会資料 | 株主・投資家情報 | 十六フィナンシャルグループ | 2024-06-26 19:31:00 |
| 7380 | 2 | ディスクロージャー | 株主・投資家情報 | 十六フィナンシャルグループ | 2024-06-26 19:30:59 |