| 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 | 1,705 | 1,705 | 1,614 | 1,616 | 489,900 | -87 | 95% | 95% | 129% | ▼ | 100% | 106% | 100% | 93% | 100% |
| 20240726 | 1,599 | 1,623 | 1,580 | 1,603 | 369,600 | -13 | 99% | 100% | 75% | ▼ | 103% | 103% | 100% | 93% | 100% |
| 20240729 | 1,606 | 1,658 | 1,601 | 1,657 | 391,500 | 54 | 103% | 103% | 106% | ▲ | 99% | 91% | 97% | 96% | 103% |
| 20240730 | 1,661 | 1,667 | 1,613 | 1,645 | 554,600 | -13 | 99% | 99% | 142% | ▼ | 105% | 87% | 100% | 95% | 103% |
| 20240731 | 1,605 | 1,690 | 1,592 | 1,690 | 762,200 | 45 | 103% | 105% | 137% | ▲ | 100% | 86% | 96% | 98% | 105% |
| 20240801 | 1,667 | 1,715 | 1,635 | 1,660 | 757,000 | -30 | 98% | 100% | 99% | ▼ | 95% | 90% | 100% | 96% | 104% |
| 20240802 | 1,595 | 1,606 | 1,510 | 1,511 | 722,400 | -150 | 91% | 95% | 95% | ▼ | 91% | 103% | 114% | 87% | 100% |
| 20240805 | 1,396 | 1,396 | 1,259 | 1,274 | 866,500 | -237 | 84% | 91% | 120% | ▼ | 103% | 108% | 118% | 74% | 100% |
| 20240806 | 1,364 | 1,466 | 1,351 | 1,400 | 841,900 | 126 | 110% | 103% | 97% | ▲ | 107% | 113% | 120% | 81% | 110% |
| 20240807 | 1,340 | 1,478 | 1,340 | 1,435 | 557,200 | 35 | 103% | 107% | 66% | ▲ | 101% | 111% | 116% | 83% | 113% |
| 20240808 | 1,387 | 1,451 | 1,383 | 1,398 | 424,500 | -37 | 97% | 101% | 76% | ▼ | 100% | 111% | 111% | 81% | 110% |
| 20240809 | 1,441 | 1,464 | 1,417 | 1,443 | 507,800 | 45 | 103% | 100% | 120% | ▲ | 103% | 112% | 111% | 83% | 113% |
| 20240813 | 1,438 | 1,480 | 1,429 | 1,474 | 206,400 | 32 | 102% | 103% | 41% | ▲▲ | 102% | 107% | 108% | 85% | 116% |
| 20240814 | 1,483 | 1,534 | 1,483 | 1,515 | 280,300 | 41 | 103% | 102% | 136% | ▲▲▲ | 100% | 104% | 104% | 88% | 119% |
| 20240815 | 1,535 | 1,563 | 1,527 | 1,540 | 336,600 | 25 | 102% | 100% | 120% | ▲▲▲▲ | 101% | 99% | 101% | 89% | 121% |
| 20240816 | 1,591 | 1,617 | 1,587 | 1,606 | 300,000 | 67 | 104% | 101% | 89% | ▲▲▲▲▲ | 100% | 99% | 101% | 93% | 126% |
| 20240819 | 1,589 | 1,618 | 1,584 | 1,592 | 271,500 | -15 | 99% | 100% | 91% | ▼ | 98% | 96% | 98% | 92% | 125% |
| 20240820 | 1,630 | 1,637 | 1,588 | 1,594 | 229,600 | 2 | 100% | 98% | 85% | ▲ | 101% | 98% | 97% | 92% | 125% |
| 20240821 | 1,562 | 1,587 | 1,551 | 1,578 | 201,600 | -16 | 99% | 101% | 88% | ▼ | 99% | 99% | 95% | 93% | 124% |
| 20240822 | 1,575 | 1,577 | 1,550 | 1,558 | 333,000 | -21 | 99% | 99% | 165% | ▼▼ | 100% | 99% | 95% | 92% | 122% |
| 20240823 | 1,567 | 1,573 | 1,540 | 1,570 | 387,300 | 13 | 101% | 100% | 116% | ▲ | 97% | 98% | 95% | 93% | 123% |
| 20240826 | 1,574 | 1,578 | 1,512 | 1,523 | 271,600 | -48 | 97% | 97% | 70% | ▼ | 100% | 104% | 98% | 90% | 120% |
| 20240827 | 1,520 | 1,540 | 1,516 | 1,525 | 271,000 | 2 | 100% | 100% | 100% | ▲ | 102% | 105% | 95% | 90% | 120% |
| 20240828 | 1,522 | 1,557 | 1,514 | 1,557 | 177,900 | 33 | 102% | 102% | 66% | ▲▲ | 99% | 103% | 93% | 92% | 122% |
| 20240829 | 1,557 | 1,568 | 1,536 | 1,544 | 201,900 | -13 | 99% | 99% | 113% | ▼ | 100% | 98% | 94% | 93% | 121% |
| 20240830 | 1,544 | 1,549 | 1,514 | 1,537 | 519,100 | -7 | 100% | 100% | 257% | ▼▼ | 103% | 97% | 94% | 96% | 121% |
| 20240902 | 1,540 | 1,593 | 1,524 | 1,580 | 395,900 | 43 | 103% | 103% | 76% | ▲ | 101% | 94% | 92% | 98% | 124% |
| 20240903 | 1,583 | 1,618 | 1,583 | 1,603 | 450,500 | 24 | 101% | 101% | 114% | ▲▲ | 98% | 96% | 93% | 100% | 115% |
| 20240904 | 1,554 | 1,570 | 1,516 | 1,519 | 441,500 | -84 | 95% | 98% | 98% | ▼ | 100% | 101% | 98% | 95% | 109% |
| 20240905 | 1,480 | 1,515 | 1,447 | 1,482 | 480,900 | -38 | 98% | 100% | 109% | ▼▼ | 100% | 98% | 101% | 92% | 106% |
| 20240906 | 1,489 | 1,504 | 1,480 | 1,488 | 261,400 | 7 | 100% | 100% | 54% | ▲ | 101% | 100% | 103% | 93% | 103% |
| 20240909 | 1,450 | 1,478 | 1,429 | 1,469 | 260,100 | -20 | 99% | 101% | 100% | ▼ | 101% | 99% | 102% | 91% | 100% |
| 20240910 | 1,469 | 1,500 | 1,469 | 1,488 | 301,700 | 19 | 101% | 101% | 116% | ▲ | 98% | 98% | 103% | 93% | 101% |
| 20240911 | 1,459 | 1,479 | 1,415 | 1,423 | 399,400 | -65 | 96% | 98% | 132% | ▼ | 101% | 100% | 104% | 89% | 100% |
| 20240912 | 1,446 | 1,474 | 1,438 | 1,454 | 299,900 | 31 | 102% | 101% | 75% | ▲ | 100% | 99% | 103% | 91% | 102% |
| 20240913 | 1,457 | 1,473 | 1,447 | 1,450 | 471,500 | -4 | 100% | 100% | 157% | ▼ | 97% | 98% | 102% | 90% | 102% |
| 20240917 | 1,466 | 1,466 | 1,398 | 1,424 | 318,100 | -27 | 98% | 97% | 67% | ▼▼ | 100% | 99% | 104% | 89% | 100% |
| 20240918 | 1,439 | 1,445 | 1,416 | 1,435 | 391,700 | 12 | 101% | 100% | 123% | ▲ | 99% | 99% | 103% | 90% | 101% |
| 20240919 | 1,455 | 1,464 | 1,439 | 1,439 | 352,500 | 4 | 100% | 99% | 90% | ▲▲ | 98% | 98% | 102% | 90% | 101% |
| 20240920 | 1,463 | 1,465 | 1,432 | 1,438 | 517,100 | -1 | 100% | 98% | 147% | ▼ | 99% | 99% | 104% | 90% | 101% |
| 20240924 | 1,439 | 1,444 | 1,416 | 1,419 | 346,000 | -19 | 99% | 99% | 67% | ▼▼ | 99% | 102% | 105% | 89% | 100% |
| 20240925 | 1,421 | 1,425 | 1,388 | 1,400 | 461,900 | -19 | 99% | 99% | 133% | ▼▼▼ | 102% | 103% | 106% | 87% | 100% |
| 20240926 | 1,406 | 1,441 | 1,397 | 1,437 | 558,100 | 37 | 103% | 102% | 121% | ▲ | 99% | 102% | 106% | 90% | 103% |
| 20240927 | 1,410 | 1,414 | 1,383 | 1,394 | 415,800 | -43 | 97% | 99% | 75% | ▼ | 102% | 102% | 107% | 87% | 100% |
| 20240930 | 1,397 | 1,441 | 1,395 | 1,429 | 517,100 | 35 | 103% | 102% | 124% | ▲ | 101% | 105% | 104% | 89% | 103% |
| 20241001 | 1,431 | 1,473 | 1,421 | 1,450 | 364,900 | 21 | 101% | 101% | 71% | ▲▲ | 100% | 104% | 104% | 90% | 104% |
| 20241002 | 1,439 | 1,462 | 1,425 | 1,435 | 453,500 | -15 | 99% | 100% | 124% | ▼ | 97% | 99% | 102% | 90% | 103% |
| 20241003 | 1,456 | 1,459 | 1,399 | 1,407 | 642,300 | -29 | 98% | 97% | 142% | ▼▼ | 100% | 101% | 104% | 93% | 101% |
| 20241004 | 1,422 | 1,454 | 1,412 | 1,421 | 842,900 | 15 | 101% | 100% | 131% | ▲ | 101% | 97% | 98% | 95% | 102% |
| 20241007 | 1,478 | 1,518 | 1,452 | 1,497 | 641,100 | 76 | 105% | 101% | 76% | ▲▲ | 98% | 99% | 0% | 100% | 107% |
| 20241008 | 1,474 | 1,482 | 1,421 | 1,442 | 533,600 | -55 | 96% | 98% | 83% | ▼ | 99% | 102% | 0% | 96% | 103% |
| 20241009 | 1,445 | 1,460 | 1,428 | 1,432 | 235,200 | -10 | 99% | 99% | 44% | ▼▼ | 99% | 102% | 0% | 96% | 103% |
| 20241010 | 1,452 | 1,453 | 1,415 | 1,435 | 398,900 | 3 | 100% | 99% | 170% | ▲ | 99% | 103% | 0% | 96% | 103% |
| 20241011 | 1,450 | 1,455 | 1,433 | 1,439 | 285,000 | 5 | 100% | 99% | 71% | ▲▲ | 100% | 102% | 0% | 96% | 103% |
| 20241015 | 1,459 | 1,468 | 1,444 | 1,457 | 298,700 | 18 | 101% | 100% | 105% | ▲▲▲ | 102% | 102% | 0% | 97% | 104% |
| 20241016 | 1,439 | 1,494 | 1,436 | 1,468 | 395,400 | 12 | 101% | 102% | 132% | ▲▲▲▲ | 100% | 97% | 0% | 98% | 105% |
| 20241017 | 1,491 | 1,514 | 1,467 | 1,486 | 335,600 | 18 | 101% | 100% | 85% | ▲▲▲▲▲ | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 1,493 | 1,507 | 1,480 | 1,490 | 150,200 | 4 | 100% | 100% | 45% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241021 | 1,485 | 1,489 | 1,466 | 1,472 | 244,300 | -18 | 99% | 99% | 163% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20241022 | 1,460 | 1,467 | 1,436 | 1,444 | 238,900 | -28 | 98% | 99% | 98% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 84,000 | 174,700 | 82,200 | 42,000 | 1,800 | 132,700 |
| 2024-10-11 | 81,200 | 184,900 | 80,700 | 27,700 | 500 | 157,200 |
| 2024-10-04 | 107,200 | 158,200 | 80,700 | 25,200 | 26,500 | 133,000 |
| 2024-09-27 | 82,600 | 166,000 | 80,700 | 28,500 | 1,900 | 137,500 |
| 2024-09-20 | 62,400 | 143,200 | 59,200 | 20,600 | 3,200 | 122,600 |
| 2024-09-13 | 23,100 | 129,200 | 18,400 | 20,600 | 4,700 | 108,600 |
| 2024-09-06 | 22,700 | 129,200 | 17,900 | 22,800 | 4,800 | 106,400 |
| 2024-08-30 | 20,800 | 128,900 | 15,500 | 29,400 | 5,300 | 99,500 |
| 2024-08-23 | 26,000 | 150,600 | 15,800 | 37,200 | 10,200 | 113,400 |
| 2024-08-16 | 26,600 | 152,300 | 15,800 | 43,200 | 10,800 | 109,100 |
| 2024-08-09 | 24,000 | 161,500 | 14,500 | 38,200 | 9,500 | 123,300 |
| 2024-08-02 | 22,000 | 194,500 | 15,300 | 51,600 | 6,700 | 142,900 |
| 2024-07-26 | 14,800 | 229,300 | 800 | 67,300 | 14,000 | 162,000 |
| 2024-07-19 | 24,800 | 242,200 | 800 | 73,700 | 24,000 | 168,500 |
| 2024-07-12 | 29,400 | 228,300 | 800 | 72,600 | 28,600 | 155,700 |
| 2024-07-05 | 25,600 | 226,700 | 800 | 83,200 | 24,800 | 143,500 |
| 2024-06-28 | 31,400 | 179,600 | 800 | 45,000 | 30,600 | 134,600 |
| 2024-06-21 | 49,900 | 182,900 | 1,300 | 44,000 | 48,600 | 138,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付及び取得終了に関するお知らせ |
| 20241001 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240903 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240809 | 14:00 | ちゅうぎんＦＧ | 2025年3月期第1四半期末自己資本比率について |
| 20240801 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240730 | 14:00 | ちゅうぎんＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 14:00 | ちゅうぎんＦＧ | 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 |
| 20240702 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240626 | 17:00 | ちゅうぎんＦＧ | 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 |
| 20240621 | 14:00 | ちゅうぎんＦＧ | (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 |
| 20240604 | 14:00 | ちゅうぎんＦＧ | 自己株式の市場買付に関するお知らせ |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 「株主還元方針の変更」および「剰余金の配当（増配）」に関するお知らせ |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 14:00 | ちゅうぎんＦＧ | 譲渡制限付株式報酬としての自己株式の処分の予定について |
| 20240209 | 15:30 | ちゅうぎんＦＧ | 2024年３月期第３四半期末自己資本比率について |
| 20240202 | 15:30 | ちゅうぎんＦＧ | 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 |
|---|---|---|---|
| 5832 | 1 | ちゅうぎんフィナンシャルグループ | 2024-10-23 05:21:26 |
| 5832 | 2 | Annual Report Back Number | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:44 |
| 5832 | 2 | IR Presentations | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:42 |
| 5832 | 2 | Financial Information | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:41 |
| 5832 | 2 | Annual Report | CHUGIN FINANCIAL GROUP | 2024-06-26 22:46:40 |
| 5832 | 2 | 株主優待制度 | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:06 |
| 5832 | 2 | 株主還元方針 | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:05 |
| 5832 | 2 | 株主総会 | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:04 |
| 5832 | 2 | IR Information | CHUGIN FINANCIAL GROUP | 2024-06-26 17:48:03 |
| 5832 | 2 | IRカレンダー | ちゅうぎんフィナンシャルグループ | 2024-06-26 17:48:02 |