| 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 | 576 | 576 | 566 | 571 | 3,300 | -5 | 99% | 99% | 300% | ▼ | 99% | 102% | 111% | 92% | 100% |
| 20240925 | 576 | 576 | 562 | 569 | 3,200 | -2 | 100% | 99% | 97% | ▼▼ | 100% | 103% | 112% | 92% | 100% |
| 20240926 | 570 | 570 | 565 | 569 | 1,200 | 0 | 100% | 100% | 38% | -- | 98% | 103% | 112% | 92% | 100% |
| 20240927 | 569 | 571 | 556 | 560 | 3,800 | -9 | 98% | 98% | 317% | ▼ | 100% | 106% | 115% | 92% | 100% |
| 20240930 | 555 | 563 | 551 | 557 | 3,400 | -3 | 99% | 100% | 89% | ▼▼ | 103% | 103% | 112% | 91% | 100% |
| 20241001 | 568 | 590 | 568 | 585 | 5,500 | 28 | 105% | 103% | 162% | ▲ | 97% | 101% | 108% | 96% | 105% |
| 20241002 | 589 | 589 | 572 | 572 | 700 | -13 | 98% | 97% | 13% | ▼ | 100% | 103% | 109% | 96% | 103% |
| 20241003 | 586 | 598 | 585 | 588 | 4,100 | 16 | 103% | 100% | 586% | ▲ | 99% | 104% | 108% | 98% | 106% |
| 20241004 | 588 | 588 | 573 | 580 | 1,400 | -8 | 99% | 99% | 34% | ▼ | 100% | 107% | 107% | 97% | 104% |
| 20241007 | 582 | 584 | 570 | 583 | 1,500 | 3 | 101% | 100% | 107% | ▲ | 102% | 108% | 107% | 98% | 105% |
| 20241008 | 583 | 596 | 583 | 593 | 4,100 | 10 | 102% | 102% | 273% | ▲▲ | 104% | 109% | 107% | 99% | 106% |
| 20241009 | 583 | 611 | 580 | 605 | 4,400 | 12 | 102% | 104% | 107% | ▲▲▲ | 100% | 103% | 101% | 100% | 109% |
| 20241010 | 615 | 620 | 590 | 612 | 13,400 | 7 | 101% | 100% | 305% | ▲▲▲▲ | 102% | 104% | 101% | 100% | 110% |
| 20241011 | 612 | 625 | 610 | 625 | 10,300 | 13 | 102% | 102% | 77% | ▲▲▲▲▲ | 100% | 101% | 97% | 100% | 112% |
| 20241015 | 633 | 639 | 630 | 632 | 6,000 | 7 | 101% | 100% | 58% | ▲▲▲▲▲▲ | 100% | 100% | 98% | 100% | 113% |
| 20241016 | 632 | 638 | 626 | 633 | 4,800 | 1 | 100% | 100% | 80% | ▲▲▲▲▲▲▲ | 99% | 99% | 98% | 100% | 114% |
| 20241017 | 633 | 637 | 625 | 625 | 4,500 | -8 | 99% | 99% | 94% | ▼ | 100% | 97% | 97% | 99% | 112% |
| 20241018 | 635 | 640 | 633 | 638 | 4,500 | 13 | 102% | 100% | 100% | ▲ | 101% | 99% | 99% | 100% | 115% |
| 20241021 | 628 | 640 | 628 | 635 | 3,800 | -3 | 100% | 101% | 84% | ▼ | 100% | 99% | 99% | 100% | 114% |
| 20241022 | 625 | 625 | 621 | 624 | 1,800 | -11 | 98% | 100% | 47% | ▼▼ | 99% | 100% | 100% | 98% | 112% |
| 20241023 | 619 | 631 | 610 | 610 | 3,400 | -14 | 98% | 99% | 189% | ▼▼▼ | 103% | 102% | 103% | 96% | 110% |
| 20241024 | 602 | 619 | 601 | 619 | 2,200 | 9 | 101% | 103% | 65% | ▲ | 99% | 98% | 99% | 97% | 111% |
| 20241025 | 623 | 623 | 619 | 619 | 1,000 | 0 | 100% | 99% | 45% | -- | 99% | 98% | 99% | 97% | 111% |
| 20241028 | 625 | 625 | 621 | 621 | 1,100 | 2 | 100% | 99% | 110% | ▲ | 99% | 98% | 100% | 97% | 111% |
| 20241029 | 621 | 621 | 611 | 613 | 700 | -8 | 99% | 99% | 64% | ▼ | 100% | 99% | 98% | 96% | 107% |
| 20241030 | 608 | 613 | 605 | 605 | 1,900 | -8 | 99% | 100% | 271% | ▼▼ | 101% | 101% | 99% | 95% | 106% |
| 20241031 | 605 | 612 | 600 | 612 | 6,500 | 7 | 101% | 101% | 342% | ▲ | 99% | 100% | 101% | 96% | 106% |
| 20241101 | 612 | 612 | 607 | 607 | 500 | -5 | 99% | 99% | 8% | ▼ | 99% | 100% | 102% | 95% | 105% |
| 20241105 | 607 | 613 | 599 | 600 | 2,000 | -7 | 99% | 99% | 400% | ▼▼ | 101% | 102% | 104% | 94% | 103% |
| 20241106 | 594 | 604 | 594 | 599 | 3,700 | -1 | 100% | 101% | 185% | ▼▼▼ | 103% | 104% | 104% | 94% | 101% |
| 20241107 | 598 | 619 | 582 | 614 | 5,100 | 15 | 103% | 103% | 138% | ▲ | 98% | 99% | 99% | 96% | 103% |
| 20241108 | 624 | 628 | 600 | 610 | 22,000 | -4 | 99% | 98% | 431% | ▼ | 98% | 95% | 100% | 96% | 102% |
| 20241111 | 618 | 619 | 600 | 603 | 2,800 | -7 | 99% | 98% | 13% | ▼▼ | 99% | 95% | 101% | 95% | 101% |
| 20241112 | 613 | 625 | 608 | 608 | 4,900 | 5 | 101% | 99% | 175% | ▲ | 103% | 94% | 103% | 95% | 102% |
| 20241113 | 603 | 620 | 600 | 619 | 3,300 | 11 | 102% | 103% | 67% | ▲▲ | 93% | 90% | 99% | 97% | 103% |
| 20241114 | 629 | 629 | 582 | 582 | 6,400 | -37 | 94% | 93% | 194% | ▼ | 100% | 96% | 106% | 91% | 100% |
| 20241115 | 583 | 600 | 574 | 585 | 3,200 | 3 | 101% | 100% | 50% | ▲ | 98% | 102% | 105% | 92% | 101% |
| 20241118 | 579 | 585 | 565 | 568 | 1,700 | -17 | 97% | 98% | 53% | ▼ | 99% | 104% | 107% | 89% | 100% |
| 20241119 | 567 | 567 | 561 | 564 | 1,600 | -4 | 99% | 99% | 94% | ▼▼ | 99% | 103% | 107% | 90% | 100% |
| 20241120 | 563 | 570 | 560 | 560 | 5,300 | -4 | 99% | 99% | 331% | ▼▼▼ | 99% | 107% | 106% | 90% | 100% |
| 20241121 | 560 | 564 | 553 | 553 | 15,500 | -7 | 99% | 99% | 292% | ▼▼▼▼ | 107% | 108% | 108% | 89% | 100% |
| 20241122 | 553 | 594 | 553 | 591 | 9,800 | 38 | 107% | 107% | 63% | ▲ | 98% | 105% | 101% | 95% | 107% |
| 20241125 | 591 | 591 | 578 | 579 | 2,200 | -12 | 98% | 98% | 22% | ▼ | 98% | 108% | 102% | 93% | 105% |
| 20241126 | 575 | 575 | 550 | 566 | 32,100 | -13 | 98% | 98% | 1459% | ▼▼ | 104% | 106% | 102% | 91% | 102% |
| 20241127 | 575 | 600 | 575 | 598 | 15,800 | 32 | 106% | 104% | 49% | ▲ | 99% | 100% | 96% | 97% | 108% |
| 20241128 | 608 | 608 | 578 | 599 | 11,000 | 1 | 100% | 99% | 70% | ▲▲ | 103% | 100% | 97% | 97% | 108% |
| 20241129 | 601 | 620 | 601 | 620 | 10,400 | 21 | 104% | 103% | 95% | ▲▲▲ | 98% | 96% | 94% | 100% | 112% |
| 20241202 | 619 | 619 | 606 | 606 | 2,000 | -14 | 98% | 98% | 19% | ▼ | 102% | 99% | 97% | 98% | 110% |
| 20241203 | 599 | 614 | 599 | 609 | 2,200 | 3 | 100% | 102% | 110% | ▲ | 100% | 98% | 96% | 98% | 110% |
| 20241204 | 606 | 606 | 586 | 604 | 3,900 | -5 | 99% | 100% | 177% | ▼ | 99% | 97% | 97% | 97% | 109% |
| 20241205 | 604 | 604 | 594 | 596 | 3,700 | -8 | 99% | 99% | 95% | ▼▼ | 100% | 98% | 98% | 96% | 108% |
| 20241206 | 596 | 598 | 592 | 594 | 2,700 | -2 | 100% | 100% | 73% | ▼▼▼ | 101% | 99% | 0% | 96% | 107% |
| 20241209 | 592 | 595 | 585 | 595 | 3,500 | 1 | 100% | 101% | 130% | ▲ | 98% | 98% | 0% | 96% | 108% |
| 20241210 | 598 | 598 | 588 | 588 | 1,700 | -7 | 99% | 98% | 49% | ▼ | 99% | 99% | 0% | 95% | 106% |
| 20241211 | 588 | 594 | 580 | 581 | 5,700 | -7 | 99% | 99% | 335% | ▼▼ | 100% | 98% | 0% | 94% | 105% |
| 20241212 | 581 | 586 | 576 | 583 | 1,600 | 2 | 100% | 100% | 28% | ▲ | 100% | 97% | 0% | 94% | 105% |
| 20241213 | 583 | 591 | 575 | 585 | 3,900 | 2 | 100% | 100% | 244% | ▲▲ | 100% | 100% | 0% | 94% | 106% |
| 20241216 | 582 | 584 | 576 | 580 | 2,200 | -5 | 99% | 100% | 56% | ▼ | 99% | 101% | 0% | 94% | 105% |
| 20241217 | 576 | 576 | 570 | 570 | 2,300 | -10 | 98% | 99% | 105% | ▼▼ | 99% | 0% | 0% | 92% | 103% |
| 20241218 | 570 | 570 | 563 | 564 | 1,800 | -6 | 99% | 99% | 78% | ▼▼▼ | 99% | 0% | 0% | 91% | 102% |
| 20241219 | 564 | 567 | 560 | 560 | 2,500 | -4 | 99% | 99% | 139% | ▼▼▼▼ | 104% | 0% | 0% | 90% | 100% |
| 20241220 | 560 | 585 | 560 | 583 | 16,000 | 23 | 104% | 104% | 640% | ▲ | % | % | % | 94% | 104% |
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 | 800 | 59,200 | 0 | 46,900 | 800 | 12,300 |
| 2024-12-06 | 700 | 63,500 | 0 | 47,000 | 700 | 16,500 |
| 2024-11-29 | 1,600 | 62,900 | 0 | 48,700 | 1,600 | 14,200 |
| 2024-11-22 | 700 | 61,300 | 0 | 48,200 | 700 | 13,100 |
| 2024-11-15 | 400 | 57,900 | 0 | 48,500 | 400 | 9,400 |
| 2024-11-08 | 700 | 57,300 | 0 | 48,100 | 700 | 9,200 |
| 2024-11-01 | 700 | 56,900 | 0 | 47,400 | 700 | 9,500 |
| 2024-10-25 | 700 | 63,000 | 0 | 47,000 | 700 | 16,000 |
| 2024-10-18 | 900 | 64,900 | 0 | 47,000 | 900 | 17,900 |
| 2024-10-11 | 700 | 64,600 | 0 | 47,000 | 700 | 17,600 |
| 2024-10-04 | 700 | 65,400 | 0 | 47,200 | 700 | 18,200 |
| 2024-09-27 | 600 | 66,000 | 0 | 47,600 | 600 | 18,400 |
| 2024-09-20 | 600 | 65,400 | 0 | 47,800 | 600 | 17,600 |
| 2024-09-13 | 600 | 66,600 | 0 | 48,800 | 600 | 17,800 |
| 2024-09-06 | 1,100 | 67,200 | 0 | 49,000 | 1,100 | 18,200 |
| 2024-08-30 | 1,500 | 67,200 | 0 | 49,200 | 1,500 | 18,000 |
| 2024-08-23 | 1,600 | 67,900 | 0 | 49,100 | 1,600 | 18,800 |
| 2024-08-16 | 1,100 | 68,900 | 0 | 49,500 | 1,100 | 19,400 |
| 2024-08-09 | 600 | 70,300 | 0 | 50,200 | 600 | 20,100 |
| 2024-08-02 | 700 | 71,500 | 0 | 53,700 | 700 | 17,800 |
| 2024-07-26 | 900 | 72,500 | 0 | 53,200 | 900 | 19,300 |
| 2024-07-19 | 800 | 74,800 | 0 | 53,200 | 800 | 21,600 |
| 2024-07-12 | 900 | 75,100 | 0 | 53,400 | 900 | 21,700 |
| 2024-07-05 | 900 | 77,800 | 0 | 53,500 | 900 | 24,300 |
| 2024-06-28 | 600 | 81,600 | 0 | 54,400 | 600 | 27,200 |
| 2024-06-21 | 300 | 82,800 | 0 | 55,900 | 300 | 26,900 |
| 2024-06-14 | 500 | 81,900 | 0 | 56,000 | 500 | 25,900 |
| 2024-06-07 | 700 | 82,700 | 0 | 52,900 | 700 | 29,800 |
| 2024-05-31 | 600 | 83,000 | 0 | 55,800 | 600 | 27,200 |
| 2024-05-24 | 400 | 89,400 | 0 | 55,800 | 400 | 33,600 |
| 2024-05-17 | 500 | 91,900 | 0 | 56,300 | 500 | 35,600 |
| 2024-05-10 | 1,300 | 94,000 | 0 | 53,800 | 1,300 | 40,200 |
| 2024-05-02 | 1,700 | 92,000 | 0 | 54,000 | 1,700 | 38,000 |
| 2024-04-26 | 1,400 | 93,300 | 0 | 54,400 | 1,400 | 38,900 |
| 2024-04-19 | 1,400 | 94,400 | 0 | 54,400 | 1,400 | 40,000 |
| 2024-04-12 | 1,300 | 96,900 | 0 | 54,200 | 1,300 | 42,700 |
| 2024-04-05 | 1,300 | 97,200 | 0 | 54,600 | 1,300 | 42,600 |
| 2024-03-29 | 1,300 | 97,800 | 0 | 54,100 | 1,300 | 43,700 |
| 2024-03-22 | 1,600 | 103,000 | 0 | 51,700 | 1,600 | 51,300 |
| 2024-03-15 | 1,500 | 105,600 | 0 | 53,400 | 1,500 | 52,200 |
| 2024-03-08 | 800 | 108,200 | 0 | 54,000 | 800 | 54,200 |
| 2024-03-01 | 900 | 111,900 | 0 | 54,200 | 900 | 57,700 |
| 2024-02-22 | 700 | 116,600 | 0 | 56,700 | 700 | 59,900 |
| 2024-02-16 | 900 | 116,700 | 0 | 57,900 | 900 | 58,800 |
| 2024-02-09 | 500 | 120,600 | 0 | 58,700 | 500 | 61,900 |
| 2024-02-02 | 300 | 122,000 | 0 | 59,400 | 300 | 62,600 |
| 2024-01-26 | 1,200 | 124,400 | 0 | 62,000 | 1,200 | 62,400 |
| 2024-01-19 | 1,100 | 128,100 | 0 | 65,200 | 1,100 | 62,900 |
| 2024-01-12 | 1,200 | 129,400 | 0 | 65,600 | 1,200 | 63,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 16:00 | チエル | 公開買付けへの応募及び持分法適用関連会社の異動に伴う特別利益の計上見込みに関するお知らせ |
| 20241114 | 16:00 | チエル | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241028 | 08:30 | チエル | 株式会社オキジム株式の取得（子会社化）に関する協議についての基本合意のお知らせ |
| 20241002 | 08:30 | チエル | 無線通信可視化・安定化ソリューション「Tbridge エッジキャッシュ機能搭載モデル」 のリリースに関するお知らせ |
| 20240814 | 16:00 | チエル | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240708 | 16:00 | チエル | 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 |
| 20240617 | 16:00 | チエル | 2024年3月期 決算説明資料 |
| 20240610 | 16:00 | チエル | トラストコミュニケーション株式会社の株式の取得（子会社化）に関するお知らせ（開示事項の経過）及び通期業績予想の修正に関するお知らせ |
| 20240610 | 16:00 | チエル | 2025年３月期（第28期）配当予想の修正及び株主優待制度廃止に関するお知らせ |
| 20240531 | 16:00 | チエル | トラストコミュニケーション株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240520 | 16:00 | チエル | 中期経営計画の策定に関するお知らせ |
| 20240515 | 16:00 | チエル | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240415 | 16:00 | チエル | 役員人事の内定に関するお知らせ |
| 20240322 | 16:00 | チエル | 四国チエルクリエイト株式会社の株式の追加取得による完全子会社化に関するお知らせ（開示事項の経過） |
| 20240311 | 16:00 | チエル | 特別損失（投資有価証券評価損）の計上及び通期業績予想の修正に関するお知らせ |
| 20240311 | 16:00 | チエル | 2024年３月期（第27期）配当予想の修正（増配）に関するお知らせ |
| 20240311 | 16:00 | チエル | 四国チエルクリエイト株式会社の株式の追加取得による完全子会社化に関するお知らせ |
| 20240214 | 16:00 | チエル | 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 |
|---|---|---|---|
| 3933 | 1 | CHIeru｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-12-22 06:30:39 |
| 3933 | 2 | 免責事項｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:33 |
| 3933 | 2 | ディスクロジャーポリシー｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:31 |
| 3933 | 2 | FAQ｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:29 |
| 3933 | 2 | 株価情報｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:27 |
| 3933 | 2 | 株主メモ｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:25 |
| 3933 | 2 | 電子公告｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:24 |
| 3933 | 2 | 適時開示情報｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:22 |
| 3933 | 2 | 株主総会関連資料｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:20 |
| 3933 | 2 | 株主通信｜IR情報｜ICTを活用した教育支援サポートのチエル（CHIeru） | 2024-06-18 12:07:18 |