| 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 | 328 | 328 | 325 | 325 | 38,100 | -1 | 100% | 99% | 310% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250311 | 325 | 327 | 324 | 324 | 30,900 | -1 | 100% | 100% | 81% | ▼▼ | 101% | 99% | 100% | 99% | 101% |
| 20250312 | 324 | 329 | 324 | 326 | 30,800 | 2 | 101% | 101% | 100% | ▲ | 100% | 98% | 99% | 100% | 101% |
| 20250313 | 327 | 329 | 326 | 327 | 35,000 | 1 | 100% | 100% | 114% | ▲▲ | 99% | 98% | 98% | 100% | 102% |
| 20250314 | 327 | 329 | 324 | 324 | 86,700 | -3 | 99% | 99% | 248% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20250317 | 324 | 325 | 320 | 320 | 95,000 | -4 | 99% | 99% | 110% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20250318 | 321 | 324 | 320 | 321 | 41,600 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20250319 | 321 | 322 | 318 | 321 | 52,700 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 99% | 98% | 100% |
| 20250321 | 321 | 322 | 320 | 322 | 18,700 | 1 | 100% | 100% | 35% | ▲ | 99% | 100% | 99% | 98% | 101% |
| 20250324 | 324 | 324 | 321 | 321 | 73,800 | -1 | 100% | 99% | 395% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250325 | 322 | 324 | 322 | 322 | 53,800 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250326 | 322 | 324 | 322 | 322 | 20,500 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 98% | 101% |
| 20250327 | 322 | 324 | 322 | 322 | 33,200 | 0 | 100% | 100% | 162% | -- | 100% | 98% | 100% | 98% | 101% |
| 20250328 | 322 | 325 | 322 | 323 | 68,200 | 1 | 100% | 100% | 205% | ▲ | 100% | 98% | 100% | 99% | 101% |
| 20250331 | 323 | 324 | 322 | 322 | 37,700 | -1 | 100% | 100% | 55% | ▼ | 100% | 98% | 101% | 98% | 101% |
| 20250401 | 322 | 323 | 320 | 321 | 83,400 | -1 | 100% | 100% | 221% | ▼▼ | 98% | 97% | 101% | 98% | 100% |
| 20250402 | 321 | 321 | 316 | 316 | 64,900 | -5 | 98% | 98% | 78% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20250403 | 315 | 318 | 314 | 315 | 64,800 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20250404 | 313 | 315 | 310 | 314 | 78,500 | -1 | 100% | 100% | 121% | ▼▼▼▼▼ | 101% | 103% | 106% | 96% | 100% |
| 20250408 | 308 | 313 | 308 | 311 | 64,700 | -3 | 99% | 101% | 82% | ▼▼▼▼▼▼ | 99% | 102% | 104% | 95% | 100% |
| 20250409 | 314 | 314 | 308 | 310 | 47,500 | -1 | 100% | 99% | 73% | ▼▼▼▼▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250410 | 317 | 318 | 313 | 316 | 36,500 | 6 | 102% | 100% | 77% | ▲ | 100% | 101% | 104% | 97% | 102% |
| 20250411 | 314 | 315 | 307 | 314 | 48,200 | -2 | 99% | 100% | 132% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20250414 | 318 | 319 | 316 | 318 | 23,100 | 4 | 101% | 100% | 48% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20250415 | 319 | 320 | 317 | 319 | 14,800 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20250416 | 319 | 320 | 316 | 318 | 18,500 | -1 | 100% | 100% | 125% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20250417 | 317 | 319 | 317 | 317 | 14,600 | -1 | 100% | 100% | 79% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20250418 | 318 | 320 | 318 | 319 | 18,800 | 2 | 101% | 100% | 129% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20250421 | 320 | 321 | 319 | 320 | 27,400 | 1 | 100% | 100% | 146% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20250422 | 321 | 322 | 320 | 321 | 28,000 | 1 | 100% | 100% | 102% | ▲▲▲ | 99% | 101% | 101% | 99% | 104% |
| 20250423 | 322 | 322 | 319 | 320 | 18,300 | -1 | 100% | 99% | 65% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250424 | 322 | 322 | 320 | 321 | 18,200 | 1 | 100% | 100% | 99% | ▲ | 101% | 102% | 102% | 99% | 104% |
| 20250425 | 320 | 322 | 320 | 322 | 11,800 | 1 | 100% | 101% | 65% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250428 | 323 | 338 | 310 | 322 | 1,069,500 | 0 | 100% | 100% | 9064% | -- | 100% | 99% | 102% | 100% | 104% |
| 20250430 | 325 | 325 | 321 | 325 | 50,300 | 3 | 101% | 100% | 5% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20250501 | 325 | 325 | 323 | 325 | 19,700 | 0 | 100% | 100% | 39% | -- | 99% | 100% | 102% | 100% | 105% |
| 20250502 | 325 | 325 | 322 | 323 | 11,100 | -2 | 99% | 99% | 56% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250507 | 324 | 324 | 321 | 323 | 16,300 | 0 | 100% | 100% | 147% | -- | 99% | 101% | 103% | 99% | 104% |
| 20250508 | 323 | 324 | 321 | 321 | 28,400 | -2 | 99% | 99% | 174% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20250509 | 323 | 325 | 322 | 325 | 46,600 | 4 | 101% | 101% | 164% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20250512 | 326 | 326 | 324 | 325 | 31,400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 103% | 100% | 104% |
| 20250513 | 325 | 326 | 323 | 325 | 24,300 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 103% | 100% | 104% |
| 20250514 | 325 | 326 | 323 | 325 | 23,300 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 103% | 100% | 103% |
| 20250515 | 325 | 325 | 323 | 323 | 20,400 | -2 | 99% | 99% | 88% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250516 | 324 | 325 | 322 | 324 | 16,700 | 1 | 100% | 100% | 82% | ▲ | 99% | 100% | 103% | 100% | 102% |
| 20250519 | 324 | 333 | 316 | 322 | 417,100 | -2 | 99% | 99% | 2498% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250520 | 324 | 325 | 322 | 325 | 14,500 | 3 | 101% | 100% | 3% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250521 | 325 | 325 | 322 | 324 | 9,300 | -1 | 100% | 100% | 64% | ▼ | 100% | 102% | 102% | 100% | 101% |
| 20250522 | 324 | 324 | 322 | 324 | 7,100 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 102% | 100% | 101% |
| 20250523 | 324 | 325 | 322 | 325 | 17,800 | 1 | 100% | 100% | 251% | ▲ | 100% | 102% | 0% | 100% | 102% |
| 20250526 | 325 | 325 | 324 | 324 | 17,500 | -1 | 100% | 100% | 98% | ▼ | 101% | 102% | 0% | 100% | 101% |
| 20250527 | 325 | 327 | 325 | 327 | 20,300 | 3 | 101% | 101% | 116% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20250528 | 327 | 330 | 326 | 330 | 67,600 | 3 | 101% | 101% | 333% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20250529 | 330 | 330 | 328 | 330 | 31,900 | 0 | 100% | 100% | 47% | -- | 101% | 102% | 0% | 100% | 103% |
| 20250530 | 329 | 331 | 328 | 331 | 37,700 | 1 | 100% | 101% | 118% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20250602 | 332 | 333 | 331 | 333 | 43,100 | 2 | 101% | 100% | 114% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250603 | 332 | 333 | 330 | 332 | 47,100 | -1 | 100% | 100% | 109% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 333 | 334 | 332 | 334 | 21,100 | 2 | 101% | 100% | 45% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 333 | 334 | 332 | 332 | 30,900 | -2 | 99% | 100% | 146% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 332 | 333 | 332 | 332 | 28,300 | 0 | 100% | 100% | 92% | -- | % | % | % | 99% | 103% |
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 | 11,100 | 332,500 | 0 | 267,400 | 11,100 | 65,100 |
| 2025-05-23 | 10,700 | 276,000 | 0 | 205,800 | 10,700 | 70,200 |
| 2025-05-16 | 9,400 | 290,800 | 0 | 220,800 | 9,400 | 70,000 |
| 2025-05-09 | 8,800 | 286,400 | 0 | 219,000 | 8,800 | 67,400 |
| 2025-05-02 | 8,300 | 288,800 | 0 | 222,300 | 8,300 | 66,500 |
| 2025-04-25 | 8,700 | 314,500 | 0 | 241,700 | 8,700 | 72,800 |
| 2025-04-18 | 6,900 | 325,000 | 0 | 251,200 | 6,900 | 73,800 |
| 2025-04-11 | 5,800 | 324,000 | 0 | 251,300 | 5,800 | 72,700 |
| 2025-04-04 | 3,500 | 351,800 | 0 | 279,700 | 3,500 | 72,100 |
| 2025-03-28 | 5,700 | 305,300 | 0 | 239,800 | 5,700 | 65,500 |
| 2025-03-21 | 6,000 | 266,800 | 0 | 204,700 | 6,000 | 62,100 |
| 2025-03-14 | 6,700 | 251,700 | 100 | 209,700 | 6,600 | 42,000 |
| 2025-03-07 | 7,000 | 212,900 | 0 | 177,000 | 7,000 | 35,900 |
| 2025-02-28 | 6,500 | 217,200 | 0 | 176,100 | 6,500 | 41,100 |
| 2025-02-21 | 6,100 | 219,000 | 0 | 176,800 | 6,100 | 42,200 |
| 2025-02-14 | 8,700 | 221,900 | 0 | 176,200 | 8,700 | 45,700 |
| 2025-02-07 | 6,900 | 222,800 | 0 | 173,800 | 6,900 | 49,000 |
| 2025-01-31 | 8,400 | 226,300 | 0 | 175,500 | 8,400 | 50,800 |
| 2025-01-24 | 12,700 | 171,500 | 0 | 116,300 | 12,700 | 55,200 |
| 2025-01-17 | 12,600 | 155,400 | 0 | 109,100 | 12,600 | 46,300 |
| 2025-01-10 | 11,800 | 110,900 | 0 | 67,600 | 11,800 | 43,300 |
| 2024-12-27 | 5,200 | 97,300 | 0 | 56,100 | 5,200 | 41,200 |
| 2024-12-20 | 12,400 | 101,100 | 0 | 57,500 | 12,400 | 43,600 |
| 2024-12-13 | 26,900 | 106,700 | 0 | 54,900 | 26,900 | 51,800 |
| 2024-12-06 | 13,600 | 97,100 | 0 | 56,300 | 13,600 | 40,800 |
| 2024-11-29 | 15,000 | 100,700 | 0 | 61,100 | 15,000 | 39,600 |
| 2024-11-22 | 14,500 | 81,500 | 0 | 41,100 | 14,500 | 40,400 |
| 2024-11-15 | 15,200 | 79,900 | 0 | 40,200 | 15,200 | 39,700 |
| 2024-11-08 | 13,000 | 81,000 | 0 | 37,900 | 13,000 | 43,100 |
| 2024-11-01 | 12,500 | 68,000 | 0 | 27,500 | 12,500 | 40,500 |
| 2024-10-25 | 13,900 | 69,800 | 0 | 28,100 | 13,900 | 41,700 |
| 2024-10-18 | 15,800 | 65,000 | 0 | 27,500 | 15,800 | 37,500 |
| 2024-10-11 | 15,000 | 63,600 | 0 | 25,500 | 15,000 | 38,100 |
| 2024-10-04 | 15,700 | 30,700 | 0 | 11,900 | 15,700 | 18,800 |
| 2024-09-27 | 15,400 | 39,000 | 0 | 17,300 | 15,400 | 21,700 |
| 2024-09-20 | 14,000 | 42,700 | 0 | 17,800 | 14,000 | 24,900 |
| 2024-09-13 | 13,200 | 42,800 | 0 | 17,600 | 13,200 | 25,200 |
| 2024-09-06 | 13,000 | 29,700 | 0 | 11,400 | 13,000 | 18,300 |
| 2024-08-30 | 14,100 | 36,700 | 0 | 11,300 | 14,100 | 25,400 |
| 2024-08-23 | 15,300 | 38,100 | 0 | 11,700 | 15,300 | 26,400 |
| 2024-08-16 | 19,100 | 37,600 | 0 | 11,000 | 19,100 | 26,600 |
| 2024-08-09 | 36,100 | 36,500 | 0 | 11,700 | 36,100 | 24,800 |
| 2024-08-02 | 131,800 | 46,400 | 0 | 11,400 | 131,800 | 35,000 |
| 2024-07-26 | 686,200 | 119,600 | 64,400 | 12,700 | 621,800 | 106,900 |
| 2024-07-19 | 358,900 | 83,600 | 65,100 | 12,000 | 293,800 | 71,600 |
| 2024-07-12 | 239,300 | 59,900 | 65,200 | 15,200 | 174,100 | 44,700 |
| 2024-07-05 | 99,500 | 64,500 | 18,300 | 15,200 | 81,200 | 49,300 |
| 2024-06-28 | 47,800 | 98,900 | 18,100 | 13,300 | 29,700 | 85,600 |
| 2024-06-21 | 9,300 | 111,100 | 900 | 15,100 | 8,400 | 96,000 |
| 2024-06-14 | 8,000 | 116,400 | 0 | 18,900 | 8,000 | 97,500 |
| 2024-06-07 | 7,200 | 207,000 | 0 | 39,600 | 7,200 | 167,400 |
| 2024-05-31 | 7,400 | 217,800 | 0 | 56,700 | 7,400 | 161,100 |
| 2024-05-24 | 7,000 | 216,800 | 0 | 72,600 | 7,000 | 144,200 |
| 2024-05-17 | 6,400 | 221,800 | 0 | 76,900 | 6,400 | 144,900 |
| 2024-05-10 | 7,000 | 227,500 | 0 | 77,400 | 7,000 | 150,100 |
| 2024-05-02 | 6,100 | 237,400 | 0 | 86,500 | 6,100 | 150,900 |
| 2024-04-26 | 7,400 | 236,800 | 0 | 87,400 | 7,400 | 149,400 |
| 2024-04-19 | 7,800 | 221,800 | 0 | 85,400 | 7,800 | 136,400 |
| 2024-04-12 | 7,800 | 232,900 | 0 | 92,900 | 7,800 | 140,000 |
| 2024-04-05 | 9,400 | 240,100 | 0 | 103,400 | 9,400 | 136,700 |
| 2024-03-29 | 9,200 | 269,100 | 0 | 114,000 | 9,200 | 155,100 |
| 2024-03-22 | 8,700 | 268,200 | 0 | 117,000 | 8,700 | 151,200 |
| 2024-03-15 | 9,700 | 289,400 | 0 | 137,000 | 9,700 | 152,400 |
| 2024-03-08 | 7,600 | 259,500 | 0 | 96,600 | 7,600 | 162,900 |
| 2024-03-01 | 8,600 | 177,700 | 0 | 72,300 | 8,600 | 105,400 |
| 2024-02-22 | 8,700 | 153,200 | 0 | 55,500 | 8,700 | 97,700 |
| 2024-02-16 | 8,300 | 145,600 | 0 | 54,300 | 8,300 | 91,300 |
| 2024-02-09 | 5,600 | 142,000 | 0 | 54,600 | 5,600 | 87,400 |
| 2024-02-02 | 4,900 | 122,100 | 0 | 52,300 | 4,900 | 69,800 |
| 2024-01-26 | 11,800 | 103,200 | 0 | 48,500 | 11,800 | 54,700 |
| 2024-01-19 | 5,700 | 88,600 | 0 | 48,500 | 5,700 | 40,100 |
| 2024-01-12 | 4,200 | 88,100 | 0 | 47,500 | 4,200 | 40,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 16:00 | 丸善ＣＨＩ | 支配株主等に関する事項について |
| 20250410 | 15:30 | 丸善ＣＨＩ | 上場維持基準の適合に関するお知らせ |
| 20250319 | 15:30 | 丸善ＣＨＩ | 剰余金の配当に関するお知らせ |
| 20250314 | 15:30 | 丸善ＣＨＩ | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250314 | 15:30 | 丸善ＣＨＩ | 2025年１月期 決算説明資料（中期経営計画進捗状況） |
| 20241213 | 15:30 | 丸善ＣＨＩ | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | 丸善ＣＨＩ | 2025年１月期 第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | 丸善ＣＨＩ | 2025年１月期 第２四半期(中間期)決算説明資料 |
| 20240829 | 15:00 | 丸善ＣＨＩ | 本社移転に関するお知らせ |
| 20240613 | 15:00 | 丸善ＣＨＩ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240425 | 16:00 | 丸善ＣＨＩ | 支配株主等に関する事項について |
| 20240411 | 15:00 | 丸善ＣＨＩ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240319 | 15:00 | 丸善ＣＨＩ | 剰余金の配当に関するお知らせ |
| 20240319 | 15:00 | 丸善ＣＨＩ | 代表取締役および役員の異動に関するお知らせ |
| 20240314 | 15:00 | 丸善ＣＨＩ | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | 丸善ＣＨＩ | 2024年１月期 決算説明資料 |
| 20240314 | 15:00 | 丸善ＣＨＩ | 中期経営計画の策定に関するお知らせ |
| 20240229 | 15:00 | 丸善ＣＨＩ | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQW2 | 350 | 2024-02-09 14:47 | 丸善CHIホールディングス株式会社 | 工藤 恭孝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3159 | 1 | 丸善CHIホールディングス株式会社 | 2025-06-07 15:22:42 |
| 3159 | 2 | 2025年06月06日インプレスと丸善CHIホールディングスが技術書籍読み放題サービスの企画運営を目的とした合弁会社テックリブを設立（145KB） | 2025-06-06 17:30:32 |
| 3159 | 2 | 2025年04月28日第15期 内部統制報告書（131KB） | 2025-04-28 20:31:24 |
| 3159 | 2 | 2025年04月28日有価証券報告書-第15期(2024/02/01-2025/01/31)（735KB） | 2025-04-28 20:31:22 |
| 3159 | 2 | 2025年04月28日コーポレート・ガバナンスに関する報告書 2025/04/28（183KB） | 2025-04-28 20:31:21 |
| 3159 | 2 | 2025年04月25日第15期 定時株主総会決議ご通知（107KB） | 2025-04-26 00:31:13 |
| 3159 | 2 | 2025年04月25日第15期 ビジネスレポート（1,471KB） | 2025-04-26 00:31:11 |
| 3159 | 2 | 2025年04月25日支配株主等に関する事項について（102KB） | 2025-04-26 00:31:10 |
| 3159 | 2 | 2025年04月25日英治出版×丸善CHI、ブックファンドで名著復刊！『仕事は楽しいかね？』シリーズ2冊の新版を発売（483KB） | 2025-04-25 13:32:01 |
| 3159 | 2 | 2025年04月03日2025年定時株主総会招集通知及び株主総会資料（1,240KB） | 2025-04-03 10:31:22 |