| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 131% | 100% | 117% |
| 20240926 | 1,029 | 1,045 | 1,025 | 1,045 | 102,400 | 23 | 102% | 102% | 106% | ▲▲▲▲▲▲▲▲▲ | 98% | 96% | 129% | 100% | 120% |
| 20240927 | 1,046 | 1,046 | 1,019 | 1,020 | 85,300 | -25 | 98% | 98% | 83% | ▼ | 99% | 105% | 136% | 98% | 117% |
| 20240930 | 992 | 1,009 | 976 | 984 | 83,200 | -36 | 96% | 99% | 98% | ▼▼ | 102% | 109% | 138% | 94% | 112% |
| 20241001 | 984 | 1,003 | 978 | 999 | 43,600 | 15 | 102% | 102% | 52% | ▲ | 99% | 107% | 136% | 96% | 114% |
| 20241002 | 996 | 999 | 989 | 991 | 51,300 | -8 | 99% | 99% | 118% | ▼ | 100% | 105% | 134% | 95% | 112% |
| 20241003 | 1,006 | 1,009 | 994 | 1,004 | 62,800 | 13 | 101% | 100% | 122% | ▲ | 103% | 107% | 134% | 96% | 114% |
| 20241004 | 1,010 | 1,052 | 1,007 | 1,042 | 168,900 | 38 | 104% | 103% | 269% | ▲▲ | 101% | 110% | 131% | 100% | 117% |
| 20241007 | 1,056 | 1,070 | 1,053 | 1,068 | 146,600 | 26 | 102% | 101% | 87% | ▲▲▲ | 97% | 114% | 131% | 100% | 119% |
| 20241008 | 1,060 | 1,060 | 1,023 | 1,028 | 64,300 | -40 | 96% | 97% | 44% | ▼ | 102% | 116% | 135% | 96% | 111% |
| 20241009 | 1,038 | 1,061 | 1,038 | 1,059 | 79,400 | 31 | 103% | 102% | 123% | ▲ | 101% | 115% | 131% | 99% | 114% |
| 20241010 | 1,068 | 1,083 | 1,062 | 1,083 | 112,600 | 24 | 102% | 101% | 142% | ▲▲ | 103% | 110% | 124% | 100% | 117% |
| 20241011 | 1,130 | 1,173 | 1,123 | 1,161 | 499,100 | 78 | 107% | 103% | 443% | ▲▲▲ | 104% | 113% | 121% | 100% | 124% |
| 20241015 | 1,160 | 1,219 | 1,154 | 1,204 | 431,600 | 43 | 104% | 104% | 86% | ▲▲▲▲ | 99% | 112% | 118% | 100% | 127% |
| 20241016 | 1,184 | 1,193 | 1,166 | 1,177 | 200,000 | -27 | 98% | 99% | 46% | ▼ | 103% | 112% | 118% | 98% | 122% |
| 20241017 | 1,188 | 1,232 | 1,169 | 1,227 | 210,400 | 50 | 104% | 103% | 105% | ▲ | 101% | 111% | 115% | 100% | 127% |
| 20241018 | 1,222 | 1,246 | 1,210 | 1,238 | 171,600 | 11 | 101% | 101% | 82% | ▲▲ | 106% | 109% | 115% | 100% | 127% |
| 20241021 | 1,238 | 1,320 | 1,225 | 1,314 | 381,800 | 76 | 106% | 106% | 222% | ▲▲▲ | 102% | 100% | 109% | 100% | 134% |
| 20241022 | 1,302 | 1,329 | 1,291 | 1,328 | 304,800 | 14 | 101% | 102% | 80% | ▲▲▲▲ | 99% | 100% | 109% | 100% | 135% |
| 20241023 | 1,306 | 1,322 | 1,281 | 1,295 | 217,700 | -33 | 98% | 99% | 71% | ▼ | 105% | 101% | 110% | 98% | 132% |
| 20241024 | 1,290 | 1,355 | 1,281 | 1,353 | 309,100 | 58 | 104% | 105% | 142% | ▲ | 97% | 99% | 106% | 100% | 138% |
| 20241025 | 1,347 | 1,347 | 1,293 | 1,308 | 242,900 | -45 | 97% | 97% | 79% | ▼ | 100% | 102% | 110% | 97% | 133% |
| 20241028 | 1,300 | 1,327 | 1,294 | 1,300 | 149,900 | -8 | 99% | 100% | 62% | ▼▼ | 100% | 107% | 112% | 96% | 132% |
| 20241029 | 1,294 | 1,315 | 1,291 | 1,296 | 90,400 | -4 | 100% | 100% | 60% | ▼▼▼ | 99% | 106% | 111% | 96% | 131% |
| 20241030 | 1,310 | 1,327 | 1,299 | 1,299 | 193,500 | 3 | 100% | 99% | 214% | ▲ | 102% | 107% | 111% | 96% | 131% |
| 20241031 | 1,311 | 1,340 | 1,306 | 1,331 | 163,300 | 32 | 102% | 102% | 84% | ▲▲ | 98% | 106% | 110% | 98% | 133% |
| 20241101 | 1,326 | 1,326 | 1,291 | 1,301 | 127,200 | -30 | 98% | 98% | 78% | ▼ | 106% | 108% | 112% | 96% | 127% |
| 20241105 | 1,302 | 1,385 | 1,300 | 1,385 | 297,100 | 84 | 106% | 106% | 234% | ▲ | 99% | 99% | 106% | 100% | 135% |
| 20241106 | 1,400 | 1,420 | 1,380 | 1,392 | 348,900 | 7 | 101% | 99% | 117% | ▲▲ | 100% | 97% | 106% | 100% | 135% |
| 20241107 | 1,400 | 1,417 | 1,385 | 1,397 | 176,100 | 5 | 100% | 100% | 50% | ▲▲▲ | 99% | 96% | 105% | 100% | 132% |
| 20241108 | 1,415 | 1,437 | 1,400 | 1,401 | 108,500 | 4 | 100% | 99% | 62% | ▲▲▲▲ | 98% | 97% | 105% | 100% | 129% |
| 20241111 | 1,411 | 1,427 | 1,375 | 1,380 | 101,300 | -21 | 99% | 98% | 93% | ▼ | 97% | 102% | 107% | 99% | 119% |
| 20241112 | 1,390 | 1,391 | 1,335 | 1,351 | 173,500 | -29 | 98% | 97% | 171% | ▼▼ | 101% | 105% | 110% | 96% | 115% |
| 20241113 | 1,351 | 1,364 | 1,345 | 1,360 | 178,000 | 9 | 101% | 101% | 103% | ▲ | 100% | 103% | 109% | 97% | 116% |
| 20241114 | 1,361 | 1,383 | 1,356 | 1,365 | 70,100 | 5 | 100% | 100% | 39% | ▲▲ | 100% | 103% | 108% | 97% | 111% |
| 20241115 | 1,366 | 1,379 | 1,350 | 1,370 | 66,400 | 5 | 100% | 100% | 95% | ▲▲▲ | 104% | 100% | 108% | 98% | 111% |
| 20241118 | 1,375 | 1,426 | 1,351 | 1,424 | 121,600 | 54 | 104% | 104% | 183% | ▲▲▲▲ | 98% | 97% | 103% | 100% | 110% |
| 20241119 | 1,434 | 1,448 | 1,383 | 1,402 | 135,100 | -22 | 98% | 98% | 111% | ▼ | 100% | 103% | 103% | 98% | 108% |
| 20241120 | 1,410 | 1,415 | 1,383 | 1,407 | 110,700 | 5 | 100% | 100% | 82% | ▲ | 97% | 104% | 103% | 99% | 109% |
| 20241121 | 1,399 | 1,418 | 1,363 | 1,364 | 135,100 | -43 | 97% | 97% | 122% | ▼ | 97% | 101% | 99% | 96% | 105% |
| 20241122 | 1,420 | 1,428 | 1,341 | 1,375 | 828,400 | 11 | 101% | 97% | 613% | ▲ | 101% | 104% | 102% | 97% | 106% |
| 20241125 | 1,377 | 1,421 | 1,371 | 1,388 | 198,400 | 13 | 101% | 101% | 24% | ▲▲ | 105% | 103% | 101% | 97% | 107% |
| 20241126 | 1,390 | 1,458 | 1,380 | 1,454 | 259,400 | 66 | 105% | 105% | 131% | ▲▲▲ | 99% | 102% | 96% | 100% | 112% |
| 20241127 | 1,458 | 1,464 | 1,409 | 1,437 | 137,600 | -17 | 99% | 99% | 53% | ▼ | 101% | 105% | 100% | 99% | 111% |
| 20241128 | 1,410 | 1,440 | 1,408 | 1,423 | 80,400 | -14 | 99% | 101% | 58% | ▼▼ | 102% | 103% | 98% | 98% | 109% |
| 20241129 | 1,415 | 1,440 | 1,402 | 1,438 | 65,800 | 15 | 101% | 102% | 82% | ▲ | 99% | 100% | 96% | 99% | 111% |
| 20241202 | 1,439 | 1,449 | 1,392 | 1,426 | 88,600 | -12 | 99% | 99% | 135% | ▼ | 104% | 99% | 97% | 98% | 106% |
| 20241203 | 1,421 | 1,493 | 1,421 | 1,482 | 234,100 | 56 | 104% | 104% | 264% | ▲ | 98% | 95% | 93% | 100% | 110% |
| 20241204 | 1,486 | 1,496 | 1,439 | 1,451 | 97,400 | -31 | 98% | 98% | 42% | ▼ | 100% | 97% | 96% | 98% | 107% |
| 20241205 | 1,440 | 1,463 | 1,435 | 1,443 | 70,800 | -8 | 99% | 100% | 73% | ▼▼ | 98% | 97% | 93% | 97% | 107% |
| 20241206 | 1,443 | 1,443 | 1,387 | 1,407 | 106,800 | -36 | 98% | 98% | 151% | ▼▼▼ | 100% | 100% | 0% | 95% | 104% |
| 20241209 | 1,410 | 1,426 | 1,405 | 1,407 | 70,400 | 0 | 100% | 100% | 66% | -- | 99% | 99% | 0% | 95% | 104% |
| 20241210 | 1,412 | 1,418 | 1,391 | 1,399 | 80,900 | -8 | 99% | 99% | 115% | ▼ | 101% | 98% | 0% | 94% | 103% |
| 20241211 | 1,385 | 1,402 | 1,375 | 1,393 | 105,200 | -6 | 100% | 101% | 130% | ▼▼ | 100% | 97% | 0% | 94% | 102% |
| 20241212 | 1,400 | 1,419 | 1,394 | 1,403 | 83,500 | 10 | 101% | 100% | 79% | ▲ | 100% | 99% | 0% | 95% | 103% |
| 20241213 | 1,393 | 1,414 | 1,386 | 1,391 | 72,700 | -12 | 99% | 100% | 87% | ▼ | 98% | 100% | 0% | 94% | 102% |
| 20241216 | 1,381 | 1,392 | 1,352 | 1,352 | 85,800 | -39 | 97% | 98% | 118% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241217 | 1,362 | 1,380 | 1,357 | 1,360 | 90,900 | 8 | 101% | 100% | 106% | ▲ | 101% | 0% | 0% | 92% | 101% |
| 20241218 | 1,347 | 1,360 | 1,325 | 1,355 | 140,900 | -5 | 100% | 101% | 155% | ▼ | 102% | 0% | 0% | 91% | 100% |
| 20241219 | 1,355 | 1,399 | 1,350 | 1,385 | 152,400 | 30 | 102% | 102% | 108% | ▲ | 96% | 0% | 0% | 93% | 102% |
| 20241220 | 1,397 | 1,397 | 1,333 | 1,341 | 137,500 | -44 | 97% | 96% | 90% | ▼ | % | % | % | 90% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 119,900 | 177,700 | 14,200 | 74,200 | 105,700 | 103,500 |
| 2024-12-06 | 125,800 | 173,700 | 14,300 | 72,300 | 111,500 | 101,400 |
| 2024-11-29 | 153,900 | 174,200 | 14,600 | 74,800 | 139,300 | 99,400 |
| 2024-11-22 | 150,100 | 219,200 | 14,000 | 99,800 | 136,100 | 119,400 |
| 2024-11-15 | 158,900 | 225,000 | 13,900 | 141,000 | 145,000 | 84,000 |
| 2024-11-08 | 172,400 | 276,900 | 13,400 | 181,000 | 159,000 | 95,900 |
| 2024-11-01 | 155,700 | 291,100 | 12,300 | 208,300 | 143,400 | 82,800 |
| 2024-10-25 | 159,600 | 366,600 | 11,900 | 272,600 | 147,700 | 94,000 |
| 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 |
|---|---|---|---|
| 20241121 | 15:30 | チヨダ | 2025年２月期通期連結・個別業績予想の修正および関係会社株式売却損（特別損失）の計上に関するお知らせ |
| 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 | 2024-12-21 13:22:51 |
| 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 |