| 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 | 934 | 942 | 928 | 933 | 38,800 | -1 | 100% | 100% | 104% | ▼▼ | 98% | 102% | 96% | 92% | 100% |
| 20240726 | 933 | 938 | 919 | 919 | 64,200 | -14 | 98% | 98% | 165% | ▼▼▼ | 101% | 99% | 96% | 91% | 100% |
| 20240729 | 934 | 948 | 930 | 948 | 46,700 | 29 | 103% | 101% | 73% | ▲ | 99% | 94% | 94% | 94% | 103% |
| 20240730 | 949 | 949 | 932 | 938 | 54,900 | -10 | 99% | 99% | 118% | ▼ | 102% | 92% | 96% | 93% | 102% |
| 20240731 | 931 | 952 | 930 | 952 | 47,300 | 14 | 101% | 102% | 86% | ▲ | 98% | 94% | 95% | 94% | 104% |
| 20240801 | 937 | 937 | 918 | 921 | 50,400 | -31 | 97% | 98% | 107% | ▼ | 98% | 97% | 98% | 91% | 100% |
| 20240802 | 906 | 909 | 888 | 888 | 87,200 | -33 | 96% | 98% | 173% | ▼▼ | 95% | 102% | 105% | 88% | 100% |
| 20240805 | 850 | 865 | 799 | 804 | 150,000 | -84 | 91% | 95% | 172% | ▼▼▼ | 102% | 102% | 105% | 79% | 100% |
| 20240806 | 848 | 879 | 847 | 861 | 77,500 | 57 | 107% | 102% | 52% | ▲ | 103% | 102% | 104% | 85% | 107% |
| 20240807 | 855 | 890 | 851 | 877 | 80,000 | 16 | 102% | 103% | 103% | ▲▲ | 100% | 100% | 103% | 87% | 109% |
| 20240808 | 867 | 886 | 862 | 865 | 52,800 | -12 | 99% | 100% | 66% | ▼ | 99% | 101% | 102% | 86% | 108% |
| 20240809 | 880 | 884 | 864 | 869 | 52,000 | 4 | 100% | 99% | 98% | ▲ | 99% | 102% | 106% | 86% | 108% |
| 20240813 | 875 | 877 | 863 | 866 | 49,000 | -3 | 100% | 99% | 94% | ▼ | 100% | 102% | 108% | 91% | 108% |
| 20240814 | 871 | 875 | 867 | 870 | 26,200 | 4 | 100% | 100% | 53% | ▲ | 99% | 102% | 107% | 91% | 108% |
| 20240815 | 874 | 879 | 869 | 869 | 32,400 | -1 | 100% | 99% | 124% | ▼ | 101% | 101% | 107% | 91% | 108% |
| 20240816 | 879 | 889 | 877 | 889 | 36,400 | 20 | 102% | 101% | 112% | ▲ | 100% | 101% | 108% | 93% | 111% |
| 20240819 | 882 | 886 | 875 | 881 | 64,600 | -8 | 99% | 100% | 177% | ▼ | 101% | 100% | 109% | 93% | 110% |
| 20240820 | 880 | 893 | 880 | 889 | 38,200 | 8 | 101% | 101% | 59% | ▲ | 100% | 100% | 109% | 93% | 111% |
| 20240821 | 884 | 889 | 882 | 884 | 31,900 | -5 | 99% | 100% | 84% | ▼ | 101% | 100% | 111% | 93% | 110% |
| 20240822 | 881 | 892 | 881 | 892 | 42,100 | 8 | 101% | 101% | 132% | ▲ | 100% | 99% | 111% | 94% | 111% |
| 20240823 | 885 | 891 | 882 | 884 | 91,500 | -8 | 99% | 100% | 217% | ▼ | 100% | 100% | 114% | 93% | 110% |
| 20240826 | 883 | 888 | 879 | 883 | 107,700 | -1 | 100% | 100% | 118% | ▼▼ | 100% | 100% | 116% | 93% | 110% |
| 20240827 | 881 | 886 | 878 | 880 | 127,000 | -3 | 100% | 100% | 118% | ▼▼▼ | 99% | 101% | 119% | 92% | 109% |
| 20240828 | 878 | 880 | 872 | 873 | 344,700 | -7 | 99% | 99% | 271% | ▼▼▼▼ | 101% | 103% | 121% | 92% | 109% |
| 20240829 | 867 | 872 | 856 | 872 | 118,700 | -1 | 100% | 101% | 34% | ▼▼▼▼▼ | 101% | 102% | 120% | 95% | 108% |
| 20240830 | 873 | 883 | 869 | 883 | 81,300 | 11 | 101% | 101% | 68% | ▲ | 99% | 101% | 118% | 99% | 110% |
| 20240902 | 883 | 883 | 868 | 876 | 42,500 | -7 | 99% | 99% | 52% | ▼ | 101% | 105% | 119% | 98% | 109% |
| 20240903 | 879 | 890 | 879 | 889 | 77,000 | 13 | 101% | 101% | 181% | ▲ | 100% | 107% | 119% | 100% | 103% |
| 20240904 | 879 | 888 | 878 | 881 | 42,500 | -8 | 99% | 100% | 55% | ▼ | 101% | 107% | 119% | 99% | 102% |
| 20240905 | 880 | 901 | 873 | 888 | 65,200 | 7 | 101% | 101% | 153% | ▲ | 100% | 105% | 119% | 100% | 103% |
| 20240906 | 895 | 902 | 883 | 895 | 61,400 | 7 | 101% | 100% | 94% | ▲▲ | 104% | 107% | 121% | 100% | 103% |
| 20240909 | 885 | 926 | 882 | 924 | 95,300 | 29 | 103% | 104% | 155% | ▲▲▲ | 102% | 104% | 116% | 100% | 107% |
| 20240910 | 924 | 945 | 921 | 938 | 56,200 | 14 | 102% | 102% | 59% | ▲▲▲▲ | 99% | 103% | 116% | 100% | 108% |
| 20240911 | 935 | 936 | 917 | 928 | 53,800 | -10 | 99% | 99% | 96% | ▼ | 101% | 105% | 125% | 99% | 107% |
| 20240912 | 929 | 942 | 929 | 940 | 33,900 | 12 | 101% | 101% | 63% | ▲ | 101% | 104% | 123% | 100% | 108% |
| 20240913 | 943 | 950 | 939 | 949 | 61,900 | 9 | 101% | 101% | 183% | ▲▲ | 101% | 106% | 127% | 100% | 109% |
| 20240917 | 950 | 962 | 944 | 962 | 82,500 | 13 | 101% | 101% | 133% | ▲▲▲ | 100% | 106% | 127% | 100% | 110% |
| 20240918 | 965 | 969 | 952 | 967 | 56,800 | 5 | 101% | 100% | 69% | ▲▲▲▲ | 100% | 108% | 127% | 100% | 111% |
| 20240919 | 972 | 980 | 963 | 975 | 61,800 | 8 | 101% | 100% | 109% | ▲▲▲▲▲ | 100% | 107% | 134% | 100% | 112% |
| 20240920 | 981 | 982 | 971 | 980 | 78,300 | 5 | 101% | 100% | 127% | ▲▲▲▲▲▲ | 102% | 103% | 134% | 100% | 112% |
| 20240924 | 992 | 1,025 | 992 | 1,008 | 139,800 | 28 | 103% | 102% | 179% | ▲▲▲▲▲▲▲ | 102% | 99% | 132% | 100% | 116% |
| 20240925 | 1,006 | 1,029 | 1,006 | 1,022 | 96,600 | 14 | 101% | 102% | 69% | ▲▲▲▲▲▲▲▲ | 102% | 97% | 129% | 100% | 117% |
| 20240926 | 1,029 | 1,045 | 1,025 | 1,045 | 102,400 | 23 | 102% | 102% | 106% | ▲▲▲▲▲▲▲▲▲ | 98% | 96% | 127% | 100% | 120% |
| 20240927 | 1,046 | 1,046 | 1,019 | 1,020 | 85,300 | -25 | 98% | 98% | 83% | ▼ | 99% | 105% | 134% | 98% | 117% |
| 20240930 | 992 | 1,009 | 976 | 984 | 83,200 | -36 | 96% | 99% | 98% | ▼▼ | 102% | 109% | 135% | 94% | 112% |
| 20241001 | 984 | 1,003 | 978 | 999 | 43,600 | 15 | 102% | 102% | 52% | ▲ | 99% | 107% | 133% | 96% | 114% |
| 20241002 | 996 | 999 | 989 | 991 | 51,300 | -8 | 99% | 99% | 118% | ▼ | 100% | 105% | 132% | 95% | 112% |
| 20241003 | 1,006 | 1,009 | 994 | 1,004 | 62,800 | 13 | 101% | 100% | 122% | ▲ | 103% | 107% | 131% | 96% | 114% |
| 20241004 | 1,010 | 1,052 | 1,007 | 1,042 | 168,900 | 38 | 104% | 103% | 269% | ▲▲ | 101% | 110% | 126% | 100% | 117% |
| 20241007 | 1,056 | 1,070 | 1,053 | 1,068 | 146,600 | 26 | 102% | 101% | 87% | ▲▲▲ | 97% | 114% | 0% | 100% | 119% |
| 20241008 | 1,060 | 1,060 | 1,023 | 1,028 | 64,300 | -40 | 96% | 97% | 44% | ▼ | 102% | 116% | 0% | 96% | 111% |
| 20241009 | 1,038 | 1,061 | 1,038 | 1,059 | 79,400 | 31 | 103% | 102% | 123% | ▲ | 101% | 115% | 0% | 99% | 114% |
| 20241010 | 1,068 | 1,083 | 1,062 | 1,083 | 112,600 | 24 | 102% | 101% | 142% | ▲▲ | 103% | 110% | 0% | 100% | 117% |
| 20241011 | 1,130 | 1,173 | 1,123 | 1,161 | 499,100 | 78 | 107% | 103% | 443% | ▲▲▲ | 104% | 113% | 0% | 100% | 124% |
| 20241015 | 1,160 | 1,219 | 1,154 | 1,204 | 431,600 | 43 | 104% | 104% | 86% | ▲▲▲▲ | 99% | 112% | 0% | 100% | 127% |
| 20241016 | 1,184 | 1,193 | 1,166 | 1,177 | 200,000 | -27 | 98% | 99% | 46% | ▼ | 103% | 112% | 0% | 98% | 122% |
| 20241017 | 1,188 | 1,232 | 1,169 | 1,227 | 210,400 | 50 | 104% | 103% | 105% | ▲ | 101% | 0% | 0% | 100% | 127% |
| 20241018 | 1,222 | 1,246 | 1,210 | 1,238 | 171,600 | 11 | 101% | 101% | 82% | ▲▲ | 106% | 0% | 0% | 100% | 127% |
| 20241021 | 1,238 | 1,320 | 1,225 | 1,314 | 381,800 | 76 | 106% | 106% | 222% | ▲▲▲ | 102% | 0% | 0% | 100% | 134% |
| 20241022 | 1,302 | 1,329 | 1,291 | 1,328 | 304,800 | 14 | 101% | 102% | 80% | ▲▲▲▲ | % | % | % | 100% | 135% |
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 | 120,900 | 360,600 | 10,100 | 276,500 | 110,800 | 84,100 |
| 2024-10-11 | 83,600 | 342,600 | 9,400 | 268,600 | 74,200 | 74,000 |
| 2024-10-04 | 32,000 | 321,400 | 9,200 | 272,900 | 22,800 | 48,500 |
| 2024-09-27 | 28,100 | 325,000 | 9,400 | 271,900 | 18,700 | 53,100 |
| 2024-09-20 | 19,800 | 322,600 | 9,700 | 272,700 | 10,100 | 49,900 |
| 2024-09-13 | 19,900 | 326,700 | 10,000 | 276,900 | 9,900 | 49,800 |
| 2024-09-06 | 19,800 | 338,500 | 10,100 | 285,900 | 9,700 | 52,600 |
| 2024-08-30 | 34,900 | 342,900 | 16,000 | 289,300 | 18,900 | 53,600 |
| 2024-08-23 | 132,000 | 346,800 | 116,800 | 283,400 | 15,200 | 63,400 |
| 2024-08-16 | 73,800 | 341,900 | 67,300 | 261,900 | 6,500 | 80,000 |
| 2024-08-09 | 48,000 | 339,100 | 38,600 | 259,600 | 9,400 | 79,500 |
| 2024-08-02 | 31,200 | 350,000 | 21,000 | 268,900 | 10,200 | 81,100 |
| 2024-07-26 | 25,900 | 359,400 | 15,200 | 274,100 | 10,700 | 85,300 |
| 2024-07-19 | 22,800 | 347,000 | 12,300 | 268,400 | 10,500 | 78,600 |
| 2024-07-12 | 21,900 | 378,800 | 11,500 | 300,700 | 10,400 | 78,100 |
| 2024-07-05 | 27,500 | 348,900 | 10,400 | 291,600 | 17,100 | 57,300 |
| 2024-06-28 | 25,200 | 328,200 | 9,800 | 269,500 | 15,400 | 58,700 |
| 2024-06-21 | 23,700 | 326,000 | 9,700 | 265,300 | 14,000 | 60,700 |
| 2024-06-14 | 21,100 | 322,100 | 9,700 | 262,700 | 11,400 | 59,400 |
| 2024-06-07 | 22,300 | 311,100 | 9,500 | 259,900 | 12,800 | 51,200 |
| 2024-05-31 | 13,400 | 309,100 | 9,500 | 259,700 | 3,900 | 49,400 |
| 2024-05-24 | 14,400 | 310,800 | 9,500 | 261,000 | 4,900 | 49,800 |
| 2024-05-17 | 14,500 | 315,500 | 9,500 | 262,500 | 5,000 | 53,000 |
| 2024-05-10 | 15,400 | 322,700 | 10,000 | 263,400 | 5,400 | 59,300 |
| 2024-05-02 | 14,100 | 325,200 | 9,500 | 264,500 | 4,600 | 60,700 |
| 2024-04-26 | 13,700 | 350,500 | 9,500 | 264,700 | 4,200 | 85,800 |
| 2024-04-19 | 14,900 | 365,500 | 9,500 | 267,600 | 5,400 | 97,900 |
| 2024-04-12 | 19,300 | 427,300 | 9,500 | 366,900 | 9,800 | 60,400 |
| 2024-04-05 | 13,900 | 402,200 | 9,500 | 340,500 | 4,400 | 61,700 |
| 2024-03-29 | 14,600 | 401,100 | 9,600 | 341,300 | 5,000 | 59,800 |
| 2024-03-22 | 14,100 | 406,700 | 9,600 | 342,000 | 4,500 | 64,700 |
| 2024-03-15 | 16,000 | 389,600 | 9,700 | 323,600 | 6,300 | 66,000 |
| 2024-03-08 | 16,100 | 400,200 | 9,800 | 321,000 | 6,300 | 79,200 |
| 2024-03-01 | 19,100 | 395,100 | 10,200 | 319,000 | 8,900 | 76,100 |
| 2024-02-22 | 110,300 | 383,900 | 101,500 | 318,100 | 8,800 | 65,800 |
| 2024-02-16 | 58,600 | 386,900 | 49,700 | 318,400 | 8,900 | 68,500 |
| 2024-02-09 | 35,400 | 393,300 | 30,700 | 317,900 | 4,700 | 75,400 |
| 2024-02-02 | 22,400 | 397,300 | 17,800 | 322,600 | 4,600 | 74,700 |
| 2024-01-26 | 19,400 | 396,600 | 14,600 | 315,800 | 4,800 | 80,800 |
| 2024-01-19 | 18,600 | 402,900 | 13,200 | 320,100 | 5,400 | 82,800 |
| 2024-01-12 | 18,800 | 405,700 | 11,900 | 305,900 | 6,900 | 99,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 18:30 | チヨダ | 当社の連結子会社株式に対する公開買付けに係る応募契約の締結に関するお知らせ |
| 20241011 | 18:30 | チヨダ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241010 | 15:30 | チヨダ | 2025年２月期第２四半期（中間期）連結・個別業績予想の修正及び棚卸資産評価損の計上に関するお知らせ |
| 20240719 | 15:30 | チヨダ | 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 |
| 20240712 | 15:30 | チヨダ | 2025年２月期第１四半期決算短信〔日本基準〕(連結) |
| 20240620 | 15:30 | チヨダ | 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 |
| 20240523 | 15:30 | チヨダ | 取締役の委嘱変更について |
| 20240416 | 18:55 | チヨダ | 取締役候補者および監査役候補者選任に関するお知らせ |
| 20240412 | 16:40 | チヨダ | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240412 | 16:40 | チヨダ | 繰延税金資産の計上に関するお知らせ |
| 20240412 | 16:40 | チヨダ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240410 | 15:30 | チヨダ | 2024年２月期通期連結・個別業績予想の修正に関するお知らせ |
| 20240222 | 13:30 | チヨダ | 組織改編および取締役の委嘱変更について |
| 20240221 | 15:30 | チヨダ | 子会社（株式会社マックハウス）における業績予想の修正に関するお知らせ |
| 20240112 | 15:30 | チヨダ | 2024年２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 |
|---|---|---|---|
| 8185 | 1 | 靴とシューズの専門店 株式会社チヨダ | 2024-10-23 03:25:03 |
| 8185 | 2 | 経済産業省 製品安全対策 優良企業表彰 | IR情報 | 靴とシューズの専門店 株式会社チヨダ | 2024-06-19 08:32:04 |
| 8185 | 2 | 2024-06-19 08:32:03 | |
| 8185 | 2 | IR情報 | 靴とシューズの専門店 株式会社チヨダ | 2024-06-19 08:31:56 |
| 8185 | 2 | 2024年1月4日更 新2023年12月度月次情報（速報） | 2024-06-18 22:55:49 |
| 8185 | 2 | 2024年1月12日決 算2024年2月期 第3四半期決算短信〔日本基準〕(連結) | 2024-06-18 22:55:47 |
| 8185 | 2 | 2024年1月12日更 新四半期報告書（第77期第3四半期）2023年9月1日～2023年11月30日 | 2024-06-18 22:55:46 |
| 8185 | 2 | 2024年1月12日更 新2024年2月期 第3四半期情報（確報） | 2024-06-18 22:55:45 |
| 8185 | 2 | 2024年2月1日更 新2024年1月度月次情報（速報） | 2024-06-18 22:55:44 |
| 8185 | 2 | 2024年2月21日適時開示子会社（株式会社マックハウス）における業績予想の修正に関するお知らせ | 2024-06-18 22:55:43 |