| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,680 | 4,725 | 4,600 | 4,600 | 102,700 | -125 | 97% | 98% | 142% | ▼ | 99% | 107% | 101% | 95% | 100% |
| 20240726 | 4,575 | 4,595 | 4,525 | 4,525 | 79,100 | -75 | 98% | 99% | 77% | ▼ | 103% | 104% | 98% | 94% | 100% |
| 20240729 | 4,695 | 4,870 | 4,695 | 4,850 | 302,600 | 325 | 107% | 103% | 383% | ▲ | 96% | 92% | 95% | 100% | 107% |
| 20240730 | 4,835 | 4,835 | 4,615 | 4,630 | 236,400 | -220 | 95% | 96% | 78% | ▼ | 105% | 89% | 99% | 95% | 102% |
| 20240731 | 4,655 | 4,870 | 4,655 | 4,865 | 247,200 | 235 | 105% | 105% | 105% | ▲ | 100% | 86% | 94% | 100% | 108% |
| 20240801 | 4,880 | 4,925 | 4,775 | 4,875 | 249,000 | 10 | 100% | 100% | 101% | ▲ | 93% | 89% | 95% | 100% | 108% |
| 20240802 | 4,735 | 4,755 | 4,380 | 4,425 | 327,100 | -450 | 91% | 93% | 131% | ▼ | 85% | 95% | 101% | 91% | 100% |
| 20240805 | 4,395 | 4,400 | 3,725 | 3,730 | 403,200 | -695 | 84% | 85% | 123% | ▼ | 107% | 110% | 113% | 77% | 100% |
| 20240806 | 3,900 | 4,215 | 3,900 | 4,165 | 400,500 | 435 | 112% | 107% | 99% | ▲ | 104% | 108% | 107% | 85% | 112% |
| 20240807 | 4,050 | 4,430 | 4,010 | 4,220 | 386,400 | 55 | 101% | 104% | 96% | ▲ | 98% | 109% | 106% | 87% | 113% |
| 20240808 | 4,080 | 4,205 | 3,970 | 4,000 | 173,600 | -220 | 95% | 98% | 45% | ▼ | 100% | 110% | 104% | 82% | 107% |
| 20240809 | 4,175 | 4,245 | 4,100 | 4,160 | 147,600 | 160 | 104% | 100% | 85% | ▲ | 103% | 111% | 104% | 85% | 112% |
| 20240813 | 4,160 | 4,280 | 4,160 | 4,280 | 100,300 | 120 | 103% | 103% | 68% | ▲▲ | 102% | 105% | 102% | 88% | 115% |
| 20240814 | 4,275 | 4,440 | 4,275 | 4,375 | 72,000 | 95 | 102% | 102% | 72% | ▲▲▲ | 100% | 100% | 98% | 90% | 117% |
| 20240815 | 4,430 | 4,500 | 4,390 | 4,450 | 67,700 | 75 | 102% | 100% | 94% | ▲▲▲▲ | 101% | 97% | 95% | 91% | 119% |
| 20240816 | 4,555 | 4,640 | 4,540 | 4,610 | 71,800 | 160 | 104% | 101% | 106% | ▲▲▲▲▲ | 98% | 95% | 95% | 95% | 124% |
| 20240819 | 4,580 | 4,585 | 4,480 | 4,480 | 72,000 | -130 | 97% | 98% | 100% | ▼ | 97% | 95% | 95% | 92% | 120% |
| 20240820 | 4,545 | 4,545 | 4,410 | 4,430 | 65,100 | -50 | 99% | 97% | 90% | ▼▼ | 100% | 97% | 95% | 91% | 119% |
| 20240821 | 4,395 | 4,430 | 4,350 | 4,415 | 50,900 | -15 | 100% | 100% | 78% | ▼▼▼ | 98% | 98% | 93% | 91% | 118% |
| 20240822 | 4,405 | 4,405 | 4,310 | 4,335 | 50,200 | -80 | 98% | 98% | 99% | ▼▼▼▼ | 100% | 99% | 94% | 89% | 116% |
| 20240823 | 4,345 | 4,360 | 4,300 | 4,325 | 49,900 | -10 | 100% | 100% | 99% | ▼▼▼▼▼ | 98% | 99% | 94% | 89% | 116% |
| 20240826 | 4,320 | 4,355 | 4,210 | 4,225 | 68,500 | -100 | 98% | 98% | 137% | ▼▼▼▼▼▼ | 101% | 101% | 96% | 87% | 113% |
| 20240827 | 4,225 | 4,280 | 4,220 | 4,250 | 62,200 | 25 | 101% | 101% | 91% | ▲ | 101% | 102% | 96% | 87% | 114% |
| 20240828 | 4,240 | 4,315 | 4,225 | 4,295 | 79,100 | 45 | 101% | 101% | 127% | ▲▲ | 99% | 101% | 94% | 88% | 115% |
| 20240829 | 4,295 | 4,320 | 4,225 | 4,250 | 61,300 | -45 | 99% | 99% | 77% | ▼ | 100% | 97% | 95% | 87% | 114% |
| 20240830 | 4,275 | 4,300 | 4,210 | 4,265 | 87,900 | 15 | 100% | 100% | 143% | ▲ | 100% | 95% | 95% | 93% | 114% |
| 20240902 | 4,290 | 4,300 | 4,225 | 4,270 | 54,700 | 5 | 100% | 100% | 62% | ▲▲ | 101% | 95% | 95% | 93% | 114% |
| 20240903 | 4,280 | 4,340 | 4,265 | 4,340 | 74,700 | 70 | 102% | 101% | 137% | ▲▲▲ | 98% | 95% | 95% | 94% | 109% |
| 20240904 | 4,250 | 4,280 | 4,155 | 4,165 | 86,800 | -175 | 96% | 98% | 116% | ▼ | 100% | 99% | 99% | 90% | 104% |
| 20240905 | 4,100 | 4,165 | 4,060 | 4,090 | 81,300 | -75 | 98% | 100% | 94% | ▼▼ | 99% | 97% | 101% | 89% | 102% |
| 20240906 | 4,110 | 4,140 | 4,055 | 4,085 | 47,300 | -5 | 100% | 99% | 58% | ▼▼▼ | 101% | 101% | 104% | 89% | 100% |
| 20240909 | 3,980 | 4,035 | 3,930 | 4,025 | 70,400 | -60 | 99% | 101% | 149% | ▼▼▼▼ | 101% | 99% | 103% | 87% | 100% |
| 20240910 | 4,015 | 4,070 | 4,015 | 4,055 | 78,600 | 30 | 101% | 101% | 112% | ▲ | 98% | 99% | 104% | 88% | 101% |
| 20240911 | 3,985 | 4,005 | 3,895 | 3,905 | 89,800 | -150 | 96% | 98% | 114% | ▼ | 101% | 101% | 104% | 85% | 100% |
| 20240912 | 3,975 | 4,035 | 3,965 | 4,000 | 67,400 | 95 | 102% | 101% | 75% | ▲ | 99% | 100% | 103% | 87% | 102% |
| 20240913 | 4,025 | 4,035 | 3,975 | 3,975 | 99,600 | -25 | 99% | 99% | 148% | ▼ | 98% | 101% | 104% | 89% | 102% |
| 20240917 | 3,985 | 4,025 | 3,870 | 3,925 | 102,500 | -50 | 99% | 98% | 103% | ▼▼ | 99% | 100% | 104% | 89% | 101% |
| 20240918 | 3,995 | 3,995 | 3,935 | 3,960 | 61,900 | 35 | 101% | 99% | 60% | ▲ | 99% | 101% | 103% | 90% | 101% |
| 20240919 | 4,030 | 4,050 | 4,000 | 4,000 | 67,700 | 40 | 101% | 99% | 109% | ▲▲ | 98% | 100% | 102% | 92% | 102% |
| 20240920 | 4,070 | 4,075 | 4,005 | 4,005 | 102,200 | 5 | 100% | 98% | 151% | ▲▲▲ | 98% | 97% | 102% | 92% | 103% |
| 20240924 | 4,070 | 4,070 | 4,000 | 4,000 | 133,200 | -5 | 100% | 98% | 130% | ▼ | 99% | 100% | 104% | 92% | 102% |
| 20240925 | 3,995 | 4,000 | 3,940 | 3,955 | 124,800 | -45 | 99% | 99% | 94% | ▼▼ | 102% | 100% | 105% | 91% | 101% |
| 20240926 | 3,980 | 4,055 | 3,975 | 4,055 | 263,900 | 100 | 103% | 102% | 211% | ▲ | 99% | 100% | 105% | 93% | 104% |
| 20240927 | 3,970 | 3,985 | 3,925 | 3,940 | 124,200 | -115 | 97% | 99% | 47% | ▼ | 101% | 102% | 106% | 91% | 101% |
| 20240930 | 3,925 | 3,985 | 3,900 | 3,950 | 115,400 | 10 | 100% | 101% | 93% | ▲ | 101% | 105% | 105% | 91% | 101% |
| 20241001 | 3,965 | 4,040 | 3,940 | 3,985 | 84,000 | 35 | 101% | 101% | 73% | ▲▲ | 100% | 105% | 105% | 92% | 102% |
| 20241002 | 3,955 | 4,005 | 3,940 | 3,970 | 84,500 | -15 | 100% | 100% | 101% | ▼ | 99% | 100% | 103% | 91% | 102% |
| 20241003 | 4,040 | 4,050 | 3,975 | 3,980 | 95,000 | 10 | 100% | 99% | 112% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241004 | 4,015 | 4,075 | 3,995 | 4,005 | 93,500 | 25 | 101% | 100% | 98% | ▲▲ | 101% | 98% | 97% | 98% | 103% |
| 20241007 | 4,120 | 4,180 | 4,075 | 4,145 | 95,600 | 140 | 103% | 101% | 102% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241008 | 4,115 | 4,120 | 4,030 | 4,060 | 69,000 | -85 | 98% | 99% | 72% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241009 | 4,100 | 4,110 | 4,030 | 4,050 | 67,600 | -10 | 100% | 99% | 98% | ▼▼ | 99% | 101% | 0% | 98% | 104% |
| 20241010 | 4,080 | 4,080 | 4,035 | 4,050 | 36,300 | 0 | 100% | 99% | 54% | -- | 100% | 102% | 0% | 98% | 104% |
| 20241011 | 4,075 | 4,095 | 4,030 | 4,055 | 52,100 | 5 | 100% | 100% | 144% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241015 | 4,110 | 4,130 | 4,070 | 4,115 | 78,300 | 60 | 101% | 100% | 150% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241016 | 4,060 | 4,135 | 4,045 | 4,080 | 57,500 | -35 | 99% | 100% | 73% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241017 | 4,110 | 4,135 | 4,085 | 4,105 | 55,500 | 25 | 101% | 100% | 97% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 4,150 | 4,175 | 4,120 | 4,160 | 64,600 | 55 | 101% | 100% | 116% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241021 | 4,135 | 4,135 | 4,065 | 4,075 | 57,300 | -85 | 98% | 99% | 89% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 4,055 | 4,060 | 4,005 | 4,015 | 58,000 | -60 | 99% | 99% | 101% | ▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 05:23:33 |
| 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 |
| 7380 | 2 | 有価証券報告書 ｜ 株主・投資家情報 ｜ 十六フィナンシャルグループ | 2024-06-26 19:30:58 |