| 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 | 1,280 | 1,290 | 1,270 | 1,273 | 26,400 | -17 | 99% | 99% | 190% | ▼▼ | 99% | 105% | 102% | 96% | 100% |
| 20240726 | 1,273 | 1,282 | 1,264 | 1,264 | 23,700 | -9 | 99% | 99% | 90% | ▼▼▼ | 102% | 102% | 104% | 96% | 100% |
| 20240729 | 1,277 | 1,299 | 1,276 | 1,299 | 17,900 | 35 | 103% | 102% | 76% | ▲ | 100% | 95% | 104% | 99% | 103% |
| 20240730 | 1,301 | 1,309 | 1,288 | 1,300 | 16,000 | 1 | 100% | 100% | 89% | ▲▲ | 104% | 93% | 104% | 99% | 103% |
| 20240731 | 1,291 | 1,340 | 1,288 | 1,339 | 17,100 | 39 | 103% | 104% | 107% | ▲▲▲ | 99% | 91% | 103% | 100% | 106% |
| 20240801 | 1,321 | 1,338 | 1,300 | 1,303 | 19,200 | -36 | 97% | 99% | 112% | ▼ | 97% | 94% | 109% | 97% | 103% |
| 20240802 | 1,268 | 1,288 | 1,234 | 1,234 | 43,900 | -69 | 95% | 97% | 229% | ▼▼ | 94% | 109% | 117% | 92% | 100% |
| 20240805 | 1,180 | 1,201 | 1,102 | 1,104 | 58,900 | -130 | 89% | 94% | 134% | ▼▼▼ | 103% | 111% | 122% | 82% | 100% |
| 20240806 | 1,164 | 1,224 | 1,151 | 1,196 | 26,900 | 92 | 108% | 103% | 46% | ▲ | 101% | 107% | 120% | 89% | 108% |
| 20240807 | 1,181 | 1,220 | 1,175 | 1,194 | 19,100 | -2 | 100% | 101% | 71% | ▼ | 101% | 107% | 120% | 89% | 108% |
| 20240808 | 1,181 | 1,219 | 1,180 | 1,193 | 12,400 | -1 | 100% | 101% | 65% | ▼▼ | 100% | 99% | 110% | 89% | 108% |
| 20240809 | 1,290 | 1,320 | 1,265 | 1,290 | 64,200 | 97 | 108% | 100% | 518% | ▲ | 98% | 99% | 110% | 96% | 117% |
| 20240813 | 1,289 | 1,289 | 1,256 | 1,261 | 18,800 | -29 | 98% | 98% | 29% | ▼ | 100% | 102% | 112% | 94% | 114% |
| 20240814 | 1,265 | 1,270 | 1,254 | 1,269 | 12,600 | 8 | 101% | 100% | 67% | ▲ | 100% | 102% | 112% | 95% | 115% |
| 20240815 | 1,270 | 1,270 | 1,249 | 1,265 | 21,800 | -4 | 100% | 100% | 173% | ▼ | 100% | 102% | 112% | 94% | 115% |
| 20240816 | 1,274 | 1,274 | 1,255 | 1,272 | 24,900 | 7 | 101% | 100% | 114% | ▲ | 99% | 103% | 113% | 95% | 115% |
| 20240819 | 1,264 | 1,269 | 1,252 | 1,255 | 20,000 | -17 | 99% | 99% | 80% | ▼ | 102% | 105% | 112% | 94% | 114% |
| 20240820 | 1,265 | 1,291 | 1,261 | 1,291 | 15,300 | 36 | 103% | 102% | 77% | ▲ | 101% | 105% | 114% | 96% | 117% |
| 20240821 | 1,280 | 1,301 | 1,277 | 1,292 | 14,000 | 1 | 100% | 101% | 92% | ▲▲ | 100% | 104% | 113% | 96% | 117% |
| 20240822 | 1,296 | 1,297 | 1,282 | 1,295 | 10,900 | 3 | 100% | 100% | 78% | ▲▲▲ | 101% | 105% | 113% | 97% | 117% |
| 20240823 | 1,296 | 1,316 | 1,296 | 1,304 | 19,600 | 9 | 101% | 101% | 180% | ▲▲▲▲ | 101% | 106% | 112% | 97% | 118% |
| 20240826 | 1,305 | 1,327 | 1,305 | 1,324 | 29,700 | 20 | 102% | 101% | 152% | ▲▲▲▲▲ | 102% | 104% | 110% | 99% | 120% |
| 20240827 | 1,324 | 1,355 | 1,320 | 1,347 | 32,700 | 23 | 102% | 102% | 110% | ▲▲▲▲▲▲ | 100% | 105% | 108% | 100% | 122% |
| 20240828 | 1,347 | 1,347 | 1,333 | 1,345 | 18,300 | -2 | 100% | 100% | 56% | ▼ | 101% | 105% | 108% | 100% | 122% |
| 20240829 | 1,345 | 1,368 | 1,345 | 1,356 | 42,900 | 11 | 101% | 101% | 234% | ▲ | 102% | 105% | 108% | 100% | 123% |
| 20240830 | 1,356 | 1,396 | 1,356 | 1,377 | 44,200 | 21 | 102% | 102% | 103% | ▲▲ | 100% | 103% | 106% | 100% | 125% |
| 20240902 | 1,379 | 1,385 | 1,357 | 1,378 | 44,200 | 1 | 100% | 100% | 100% | ▲▲▲ | 103% | 102% | 106% | 100% | 125% |
| 20240903 | 1,378 | 1,417 | 1,378 | 1,415 | 34,700 | 37 | 103% | 103% | 79% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 119% |
| 20240904 | 1,390 | 1,413 | 1,376 | 1,383 | 36,000 | -32 | 98% | 99% | 104% | ▼ | 103% | 101% | 105% | 98% | 116% |
| 20240905 | 1,378 | 1,431 | 1,375 | 1,422 | 54,300 | 39 | 103% | 103% | 151% | ▲ | 99% | 98% | 102% | 100% | 119% |
| 20240906 | 1,426 | 1,440 | 1,407 | 1,409 | 41,500 | -13 | 99% | 99% | 76% | ▼ | 102% | 102% | 106% | 99% | 112% |
| 20240909 | 1,379 | 1,411 | 1,367 | 1,408 | 36,400 | -1 | 100% | 102% | 88% | ▼▼ | 98% | 99% | 104% | 99% | 112% |
| 20240910 | 1,419 | 1,430 | 1,394 | 1,396 | 27,900 | -12 | 99% | 98% | 77% | ▼▼▼ | 97% | 104% | 107% | 98% | 111% |
| 20240911 | 1,396 | 1,399 | 1,343 | 1,360 | 40,000 | -36 | 97% | 97% | 143% | ▼▼▼▼ | 101% | 105% | 108% | 96% | 108% |
| 20240912 | 1,388 | 1,410 | 1,377 | 1,404 | 54,100 | 44 | 103% | 101% | 135% | ▲ | 99% | 104% | 107% | 99% | 112% |
| 20240913 | 1,400 | 1,415 | 1,386 | 1,386 | 58,900 | -18 | 99% | 99% | 109% | ▼ | 101% | 103% | 110% | 97% | 110% |
| 20240917 | 1,396 | 1,415 | 1,361 | 1,406 | 88,300 | 20 | 101% | 101% | 150% | ▲ | 103% | 100% | 110% | 99% | 109% |
| 20240918 | 1,420 | 1,461 | 1,420 | 1,458 | 84,800 | 52 | 104% | 103% | 96% | ▲▲ | 99% | 97% | 109% | 100% | 113% |
| 20240919 | 1,460 | 1,467 | 1,407 | 1,449 | 79,000 | -9 | 99% | 99% | 93% | ▼ | 99% | 98% | 114% | 99% | 112% |
| 20240920 | 1,455 | 1,462 | 1,435 | 1,436 | 86,800 | -13 | 99% | 99% | 110% | ▼▼ | 97% | 97% | 113% | 98% | 110% |
| 20240924 | 1,459 | 1,459 | 1,414 | 1,418 | 95,700 | -18 | 99% | 97% | 110% | ▼▼▼ | 99% | 100% | 116% | 97% | 107% |
| 20240925 | 1,421 | 1,421 | 1,403 | 1,407 | 80,400 | -11 | 99% | 99% | 84% | ▼▼▼▼ | 100% | 101% | 118% | 97% | 105% |
| 20240926 | 1,407 | 1,419 | 1,399 | 1,414 | 183,800 | 7 | 100% | 100% | 229% | ▲ | 102% | 104% | 118% | 97% | 105% |
| 20240927 | 1,399 | 1,430 | 1,390 | 1,420 | 87,300 | 6 | 100% | 102% | 47% | ▲▲ | 100% | 104% | 119% | 97% | 105% |
| 20240930 | 1,390 | 1,410 | 1,378 | 1,388 | 32,200 | -32 | 98% | 100% | 37% | ▼ | 102% | 104% | 118% | 95% | 102% |
| 20241001 | 1,400 | 1,422 | 1,398 | 1,422 | 19,600 | 34 | 102% | 102% | 61% | ▲ | 101% | 104% | 117% | 98% | 105% |
| 20241002 | 1,410 | 1,433 | 1,406 | 1,418 | 18,100 | -4 | 100% | 101% | 92% | ▼ | 101% | 103% | 115% | 97% | 104% |
| 20241003 | 1,435 | 1,463 | 1,435 | 1,450 | 27,300 | 32 | 102% | 101% | 151% | ▲ | 100% | 102% | 113% | 99% | 107% |
| 20241004 | 1,459 | 1,474 | 1,441 | 1,452 | 25,000 | 2 | 100% | 100% | 92% | ▲▲ | 100% | 103% | 109% | 100% | 107% |
| 20241007 | 1,455 | 1,471 | 1,444 | 1,450 | 26,000 | -2 | 100% | 100% | 104% | ▼ | 101% | 106% | 0% | 99% | 107% |
| 20241008 | 1,449 | 1,476 | 1,437 | 1,460 | 36,300 | 10 | 101% | 101% | 140% | ▲ | 101% | 106% | 0% | 100% | 107% |
| 20241009 | 1,468 | 1,495 | 1,468 | 1,477 | 29,200 | 17 | 101% | 101% | 80% | ▲▲ | 99% | 104% | 0% | 100% | 109% |
| 20241010 | 1,499 | 1,525 | 1,487 | 1,491 | 36,600 | 14 | 101% | 99% | 125% | ▲▲▲ | 99% | 105% | 0% | 100% | 110% |
| 20241011 | 1,512 | 1,535 | 1,488 | 1,494 | 30,400 | 3 | 100% | 99% | 83% | ▲▲▲▲ | 101% | 109% | 0% | 100% | 108% |
| 20241015 | 1,524 | 1,540 | 1,497 | 1,532 | 41,500 | 38 | 103% | 101% | 137% | ▲▲▲▲▲ | 101% | 107% | 0% | 100% | 111% |
| 20241016 | 1,541 | 1,570 | 1,538 | 1,557 | 43,200 | 25 | 102% | 101% | 104% | ▲▲▲▲▲▲ | 98% | 102% | 0% | 100% | 112% |
| 20241017 | 1,551 | 1,563 | 1,522 | 1,524 | 25,200 | -33 | 98% | 98% | 58% | ▼ | 104% | 0% | 0% | 98% | 110% |
| 20241018 | 1,524 | 1,599 | 1,524 | 1,590 | 56,900 | 66 | 104% | 104% | 226% | ▲ | 104% | 0% | 0% | 100% | 115% |
| 20241021 | 1,587 | 1,694 | 1,587 | 1,655 | 95,700 | 65 | 104% | 104% | 168% | ▲▲ | 96% | 0% | 0% | 100% | 119% |
| 20241022 | 1,655 | 1,659 | 1,587 | 1,587 | 54,900 | -68 | 96% | 96% | 57% | ▼ | % | % | % | 96% | 114% |
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 | 13,700 | 15,200 | 1,500 | 5,700 | 12,200 | 9,500 |
| 2024-10-11 | 8,800 | 15,200 | 1,500 | 6,000 | 7,300 | 9,200 |
| 2024-10-04 | 7,700 | 31,500 | 1,500 | 5,400 | 6,200 | 26,100 |
| 2024-09-27 | 19,700 | 28,900 | 13,200 | 4,700 | 6,500 | 24,200 |
| 2024-09-20 | 324,800 | 18,100 | 319,800 | 6,300 | 5,000 | 11,800 |
| 2024-09-13 | 185,600 | 15,300 | 179,900 | 5,900 | 5,700 | 9,400 |
| 2024-09-06 | 108,700 | 15,300 | 105,000 | 6,900 | 3,700 | 8,400 |
| 2024-08-30 | 75,000 | 18,400 | 72,200 | 7,900 | 2,800 | 10,500 |
| 2024-08-23 | 24,500 | 9,600 | 23,300 | 6,100 | 1,200 | 3,500 |
| 2024-08-16 | 15,300 | 8,600 | 13,800 | 5,400 | 1,500 | 3,200 |
| 2024-08-09 | 10,700 | 11,600 | 8,400 | 5,100 | 2,300 | 6,500 |
| 2024-08-02 | 6,700 | 13,300 | 5,100 | 8,200 | 1,600 | 5,100 |
| 2024-07-26 | 3,900 | 15,200 | 2,500 | 9,100 | 1,400 | 6,100 |
| 2024-07-19 | 3,200 | 22,300 | 1,600 | 11,700 | 1,600 | 10,600 |
| 2024-07-12 | 2,100 | 22,000 | 1,000 | 12,000 | 1,100 | 10,000 |
| 2024-07-05 | 2,900 | 20,900 | 600 | 10,100 | 2,300 | 10,800 |
| 2024-06-28 | 2,900 | 24,800 | 500 | 11,700 | 2,400 | 13,100 |
| 2024-06-21 | 1,600 | 26,400 | 500 | 12,100 | 1,100 | 14,300 |
| 2024-06-14 | 1,700 | 28,000 | 500 | 12,900 | 1,200 | 15,100 |
| 2024-06-07 | 1,400 | 22,000 | 600 | 11,200 | 800 | 10,800 |
| 2024-05-31 | 1,400 | 31,100 | 500 | 20,100 | 900 | 11,000 |
| 2024-05-24 | 1,300 | 33,100 | 500 | 21,800 | 800 | 11,300 |
| 2024-05-17 | 1,200 | 33,200 | 400 | 21,600 | 800 | 11,600 |
| 2024-05-10 | 1,500 | 35,500 | 400 | 23,100 | 1,100 | 12,400 |
| 2024-05-02 | 1,100 | 40,000 | 400 | 23,000 | 700 | 17,000 |
| 2024-04-26 | 1,100 | 39,600 | 400 | 22,700 | 700 | 16,900 |
| 2024-04-19 | 1,100 | 44,200 | 500 | 20,100 | 600 | 24,100 |
| 2024-04-12 | 1,200 | 51,100 | 500 | 20,500 | 700 | 30,600 |
| 2024-04-05 | 1,600 | 47,900 | 600 | 19,100 | 1,000 | 28,800 |
| 2024-03-29 | 5,400 | 33,200 | 2,600 | 20,900 | 2,800 | 12,300 |
| 2024-03-22 | 464,300 | 33,500 | 456,700 | 21,600 | 7,600 | 11,900 |
| 2024-03-15 | 440,500 | 33,100 | 437,400 | 20,600 | 3,100 | 12,500 |
| 2024-03-08 | 436,400 | 35,500 | 434,700 | 21,400 | 1,700 | 14,100 |
| 2024-03-01 | 316,400 | 39,100 | 315,000 | 22,600 | 1,400 | 16,500 |
| 2024-02-22 | 77,800 | 39,000 | 76,800 | 22,200 | 1,000 | 16,800 |
| 2024-02-16 | 48,000 | 32,800 | 47,200 | 21,200 | 800 | 11,600 |
| 2024-02-09 | 34,000 | 35,700 | 31,800 | 20,600 | 2,200 | 15,100 |
| 2024-02-02 | 25,100 | 39,800 | 22,200 | 21,400 | 2,900 | 18,400 |
| 2024-01-26 | 18,500 | 40,800 | 15,900 | 21,400 | 2,600 | 19,400 |
| 2024-01-19 | 12,200 | 42,500 | 9,400 | 20,500 | 2,800 | 22,000 |
| 2024-01-12 | 9,700 | 48,900 | 6,600 | 25,900 | 3,100 | 23,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | Barclays Capital Securities Ltd | 94,300 | 0.49% | ▼ | -3,900 | 1,390 | 1,410 | 1,378 | 1,388 | 32,200 |
| 2024-09-26 | Barclays Capital Securities Ltd | 98,200 | 0.51% | ▲ | 1,407 | 1,419 | 1,399 | 1,414 | 183,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | 中央倉庫 | 自己株式取得状況に関するお知らせ |
| 20240902 | 16:00 | 中央倉庫 | 自己株式取得状況に関するお知らせ |
| 20240808 | 16:00 | 中央倉庫 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 中央倉庫 | 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 |
| 20240808 | 16:00 | 中央倉庫 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240722 | 16:00 | 中央倉庫 | 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 |
| 20240625 | 16:00 | 中央倉庫 | 当社定時株主総会における「当社株式の大量取得行為に関する対応策（買収への対応方針）の継続の件」の承認および独立委員会の委員選任に関するお知らせ |
| 20240617 | 16:00 | 中央倉庫 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 16:00 | 中央倉庫 | 代表取締役の役職変更および役員人事ならびに主要な人事に関するお知らせ |
| 20240209 | 16:00 | 中央倉庫 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 中央倉庫 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3SR | 350 | 2024-07-29 16:17 | 株式会社中央倉庫 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9319 | 1 | 未来を預かる、未来を運ぶ 中央倉庫 | 2024-10-23 04:24:10 |
| 9319 | 2 | 株式事務手続き｜株式情報｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:40 |
| 9319 | 2 | 株主還元について｜株式情報｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:39 |
| 9319 | 2 | 定款・株式取扱規則｜株式情報｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:38 |
| 9319 | 2 | 株主総会｜株式情報｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:37 |
| 9319 | 2 | 株式の状況｜株式情報｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:36 |
| 9319 | 2 | その他資料｜IRライブラリー｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:34 |
| 9319 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:33 |
| 9319 | 2 | 決算説明会資料｜IRライブラリー｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:32 |
| 9319 | 2 | 決算短信｜IRライブラリー｜株主・投資家の皆さまへ｜中央倉庫 | 2024-06-19 11:01:31 |