| 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 | 6,290 | 6,300 | 6,160 | 6,190 | 141,900 | -130 | 98% | 98% | 161% | ▼▼ | 100% | 106% | 99% | 94% | 100% |
| 20240726 | 6,170 | 6,230 | 6,120 | 6,170 | 132,300 | -20 | 100% | 100% | 93% | ▼▼▼ | 102% | 104% | 100% | 94% | 100% |
| 20240729 | 6,070 | 6,290 | 6,010 | 6,200 | 149,800 | 30 | 100% | 102% | 113% | ▲ | 100% | 95% | 98% | 94% | 100% |
| 20240730 | 6,200 | 6,260 | 6,130 | 6,230 | 113,000 | 30 | 100% | 100% | 75% | ▲▲ | 105% | 90% | 98% | 95% | 101% |
| 20240731 | 6,200 | 6,530 | 6,170 | 6,520 | 120,400 | 290 | 105% | 105% | 107% | ▲▲▲ | 97% | 89% | 94% | 99% | 106% |
| 20240801 | 6,500 | 6,600 | 6,270 | 6,300 | 157,000 | -220 | 97% | 97% | 130% | ▼ | 97% | 96% | 101% | 96% | 102% |
| 20240802 | 6,040 | 6,100 | 5,840 | 5,880 | 200,200 | -420 | 93% | 97% | 128% | ▼▼ | 96% | 105% | 111% | 89% | 100% |
| 20240805 | 5,480 | 5,500 | 5,070 | 5,280 | 240,800 | -600 | 90% | 96% | 120% | ▼▼▼ | 101% | 107% | 109% | 80% | 100% |
| 20240806 | 5,570 | 5,800 | 5,460 | 5,600 | 271,700 | 320 | 106% | 101% | 113% | ▲ | 106% | 108% | 111% | 85% | 106% |
| 20240807 | 5,500 | 5,890 | 5,420 | 5,810 | 177,500 | 210 | 104% | 106% | 65% | ▲▲ | 100% | 104% | 107% | 88% | 110% |
| 20240808 | 5,710 | 5,830 | 5,660 | 5,700 | 134,200 | -110 | 98% | 100% | 76% | ▼ | 100% | 105% | 105% | 87% | 108% |
| 20240809 | 5,800 | 5,930 | 5,690 | 5,780 | 160,700 | 80 | 101% | 100% | 120% | ▲ | 102% | 104% | 104% | 88% | 109% |
| 20240813 | 5,850 | 5,960 | 5,810 | 5,960 | 96,200 | 180 | 103% | 102% | 60% | ▲▲ | 100% | 101% | 102% | 91% | 113% |
| 20240814 | 5,960 | 5,960 | 5,860 | 5,960 | 105,700 | 0 | 100% | 100% | 110% | -- | 100% | 101% | 102% | 91% | 113% |
| 20240815 | 5,960 | 5,990 | 5,890 | 5,940 | 76,600 | -20 | 100% | 100% | 72% | ▼ | 101% | 100% | 101% | 91% | 113% |
| 20240816 | 6,020 | 6,120 | 6,010 | 6,100 | 64,400 | 160 | 103% | 101% | 84% | ▲ | 98% | 98% | 100% | 94% | 116% |
| 20240819 | 6,070 | 6,110 | 5,950 | 5,970 | 89,300 | -130 | 98% | 98% | 139% | ▼ | 99% | 98% | 99% | 92% | 113% |
| 20240820 | 6,070 | 6,090 | 6,000 | 6,000 | 72,900 | 30 | 101% | 99% | 82% | ▲ | 101% | 98% | 98% | 92% | 114% |
| 20240821 | 5,980 | 6,040 | 5,960 | 6,030 | 70,500 | 30 | 101% | 101% | 97% | ▲▲ | 99% | 98% | 97% | 92% | 114% |
| 20240822 | 6,020 | 6,020 | 5,890 | 5,940 | 78,100 | -90 | 99% | 99% | 111% | ▼ | 100% | 99% | 96% | 91% | 113% |
| 20240823 | 5,950 | 5,990 | 5,920 | 5,970 | 72,800 | 30 | 101% | 100% | 93% | ▲ | 98% | 103% | 97% | 92% | 113% |
| 20240826 | 5,900 | 5,920 | 5,760 | 5,780 | 132,400 | -190 | 97% | 98% | 182% | ▼ | 102% | 106% | 99% | 89% | 109% |
| 20240827 | 5,750 | 5,880 | 5,730 | 5,880 | 108,100 | 100 | 102% | 102% | 82% | ▲ | 102% | 105% | 100% | 90% | 111% |
| 20240828 | 5,790 | 5,880 | 5,770 | 5,880 | 108,000 | 0 | 100% | 102% | 100% | -- | 100% | 102% | 99% | 90% | 111% |
| 20240829 | 5,890 | 5,920 | 5,830 | 5,910 | 102,700 | 30 | 101% | 100% | 95% | ▲ | 102% | 99% | 97% | 94% | 112% |
| 20240830 | 5,960 | 6,140 | 5,960 | 6,080 | 124,200 | 170 | 103% | 102% | 121% | ▲▲ | 99% | 95% | 95% | 100% | 115% |
| 20240902 | 6,130 | 6,220 | 6,050 | 6,090 | 122,200 | 10 | 100% | 99% | 98% | ▲▲▲ | 99% | 94% | 95% | 100% | 115% |
| 20240903 | 6,090 | 6,110 | 5,980 | 6,020 | 84,800 | -70 | 99% | 99% | 69% | ▼ | 100% | 95% | 99% | 99% | 108% |
| 20240904 | 5,890 | 5,940 | 5,840 | 5,880 | 136,700 | -140 | 98% | 100% | 161% | ▼▼ | 100% | 96% | 99% | 96% | 103% |
| 20240905 | 5,840 | 5,890 | 5,780 | 5,820 | 114,300 | -60 | 99% | 100% | 84% | ▼▼▼ | 98% | 97% | 99% | 95% | 102% |
| 20240906 | 5,850 | 5,850 | 5,670 | 5,720 | 112,400 | -100 | 98% | 98% | 98% | ▼▼▼▼ | 101% | 103% | 105% | 94% | 100% |
| 20240909 | 5,540 | 5,610 | 5,460 | 5,590 | 145,100 | -130 | 98% | 101% | 129% | ▼▼▼▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20240910 | 5,590 | 5,640 | 5,580 | 5,600 | 78,100 | 10 | 100% | 100% | 54% | ▲ | 99% | 102% | 35% | 92% | 100% |
| 20240911 | 5,580 | 5,590 | 5,490 | 5,540 | 135,300 | -60 | 99% | 99% | 173% | ▼ | 100% | 100% | 34% | 91% | 100% |
| 20240912 | 5,690 | 5,730 | 5,630 | 5,680 | 102,700 | 140 | 103% | 100% | 76% | ▲ | 99% | 101% | 35% | 93% | 103% |
| 20240913 | 5,600 | 5,640 | 5,550 | 5,560 | 148,900 | -120 | 98% | 99% | 145% | ▼ | 101% | 102% | 35% | 91% | 100% |
| 20240917 | 5,600 | 5,680 | 5,590 | 5,670 | 95,000 | 110 | 102% | 101% | 64% | ▲ | 98% | 99% | 34% | 93% | 102% |
| 20240918 | 5,800 | 5,820 | 5,630 | 5,690 | 142,800 | 20 | 100% | 98% | 150% | ▲▲ | 99% | 101% | 34% | 93% | 103% |
| 20240919 | 5,750 | 5,790 | 5,680 | 5,680 | 89,900 | -10 | 100% | 99% | 63% | ▼ | 99% | 101% | 34% | 93% | 103% |
| 20240920 | 5,740 | 5,740 | 5,660 | 5,670 | 207,200 | -10 | 100% | 99% | 230% | ▼▼ | 99% | 33% | 34% | 93% | 102% |
| 20240924 | 5,750 | 5,780 | 5,720 | 5,720 | 90,100 | 50 | 101% | 99% | 43% | ▲ | 99% | 34% | 34% | 94% | 103% |
| 20240925 | 5,720 | 5,740 | 5,650 | 5,650 | 77,500 | -70 | 99% | 99% | 86% | ▼ | 101% | 34% | 34% | 93% | 102% |
| 20240926 | 5,750 | 5,810 | 5,720 | 5,810 | 146,900 | 160 | 103% | 101% | 190% | ▲ | 100% | 101% | 101% | 95% | 105% |
| 20240927 | 1,930 | 1,937 | 1,911 | 1,921 | 356,300 | -3,889 | 33% | 100% | 243% | ▼ | 101% | 103% | 105% | 32% | 100% |
| 20240930 | 1,852 | 1,893 | 1,848 | 1,879 | 385,900 | -42 | 98% | 101% | 108% | ▼▼ | 103% | 102% | 103% | 31% | 100% |
| 20241001 | 1,882 | 1,934 | 1,882 | 1,933 | 274,100 | 54 | 103% | 103% | 71% | ▲ | 102% | 101% | 101% | 32% | 103% |
| 20241002 | 1,908 | 1,945 | 1,905 | 1,944 | 260,400 | 11 | 101% | 102% | 95% | ▲▲ | 97% | 98% | 98% | 32% | 103% |
| 20241003 | 1,981 | 1,982 | 1,916 | 1,916 | 273,300 | -28 | 99% | 97% | 105% | ▼ | 100% | 102% | 101% | 33% | 102% |
| 20241004 | 1,907 | 1,915 | 1,881 | 1,911 | 426,400 | -5 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 99% | 33% | 102% |
| 20241007 | 1,923 | 1,930 | 1,900 | 1,928 | 314,000 | 17 | 101% | 100% | 74% | ▲ | 100% | 102% | 0% | 33% | 103% |
| 20241008 | 1,912 | 1,918 | 1,900 | 1,914 | 231,800 | -14 | 99% | 100% | 74% | ▼ | 100% | 100% | 0% | 33% | 102% |
| 20241009 | 1,944 | 1,953 | 1,925 | 1,941 | 251,100 | 27 | 101% | 100% | 108% | ▲ | 98% | 99% | 0% | 33% | 103% |
| 20241010 | 1,951 | 1,955 | 1,918 | 1,921 | 131,100 | -20 | 99% | 98% | 52% | ▼ | 100% | 100% | 0% | 33% | 102% |
| 20241011 | 1,934 | 1,953 | 1,926 | 1,929 | 163,000 | 8 | 100% | 100% | 124% | ▲ | 100% | 99% | 0% | 33% | 103% |
| 20241015 | 1,950 | 1,959 | 1,930 | 1,946 | 181,400 | 17 | 101% | 100% | 111% | ▲▲ | 101% | 100% | 0% | 33% | 104% |
| 20241016 | 1,919 | 1,944 | 1,913 | 1,934 | 119,500 | -12 | 99% | 101% | 66% | ▼ | 99% | 99% | 0% | 33% | 103% |
| 20241017 | 1,934 | 1,939 | 1,915 | 1,924 | 129,400 | -10 | 99% | 99% | 108% | ▼▼ | 100% | 0% | 0% | 33% | 102% |
| 20241018 | 1,927 | 1,936 | 1,918 | 1,934 | 132,300 | 10 | 101% | 100% | 102% | ▲ | 99% | 0% | 0% | 33% | 103% |
| 20241021 | 1,936 | 1,936 | 1,913 | 1,917 | 137,500 | -17 | 99% | 99% | 104% | ▼ | 99% | 0% | 0% | 33% | 102% |
| 20241022 | 1,917 | 1,921 | 1,883 | 1,907 | 187,400 | -10 | 99% | 99% | 136% | ▼▼ | % | % | % | 33% | 101% |
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 | 9,300 | 154,600 | 900 | 68,600 | 8,400 | 86,000 |
| 2024-10-11 | 9,700 | 155,300 | 900 | 67,300 | 8,800 | 88,000 |
| 2024-10-04 | 12,300 | 169,600 | 900 | 69,200 | 11,400 | 100,400 |
| 2024-09-27 | 13,000 | 165,400 | 1,000 | 67,600 | 12,000 | 97,800 |
| 2024-09-20 | 3,200 | 58,000 | 300 | 21,100 | 2,900 | 36,900 |
| 2024-09-13 | 4,100 | 49,000 | 300 | 20,800 | 3,800 | 28,200 |
| 2024-09-06 | 3,400 | 47,300 | 300 | 20,400 | 3,100 | 26,900 |
| 2024-08-30 | 4,100 | 41,000 | 600 | 18,100 | 3,500 | 22,900 |
| 2024-08-23 | 4,200 | 36,800 | 300 | 15,800 | 3,900 | 21,000 |
| 2024-08-16 | 4,300 | 34,800 | 400 | 15,000 | 3,900 | 19,800 |
| 2024-08-09 | 4,400 | 35,200 | 300 | 15,400 | 4,100 | 19,800 |
| 2024-08-02 | 2,800 | 46,700 | 400 | 17,300 | 2,400 | 29,400 |
| 2024-07-26 | 8,300 | 51,000 | 500 | 8,700 | 7,800 | 42,300 |
| 2024-07-19 | 5,100 | 52,100 | 900 | 11,100 | 4,200 | 41,000 |
| 2024-07-12 | 5,100 | 46,500 | 900 | 10,900 | 4,200 | 35,600 |
| 2024-07-05 | 5,500 | 54,800 | 400 | 16,100 | 5,100 | 38,700 |
| 2024-06-28 | 5,100 | 53,400 | 400 | 13,600 | 4,700 | 39,800 |
| 2024-06-21 | 7,400 | 51,500 | 2,900 | 12,700 | 4,500 | 38,800 |
| 2024-06-14 | 7,300 | 45,600 | 2,900 | 11,800 | 4,400 | 33,800 |
| 2024-06-07 | 7,200 | 52,900 | 2,900 | 15,000 | 4,300 | 37,900 |
| 2024-05-31 | 6,500 | 55,000 | 2,900 | 15,500 | 3,600 | 39,500 |
| 2024-05-24 | 6,500 | 55,400 | 2,900 | 18,200 | 3,600 | 37,200 |
| 2024-05-17 | 7,800 | 56,200 | 2,900 | 16,500 | 4,900 | 39,700 |
| 2024-05-10 | 12,500 | 63,200 | 7,900 | 16,700 | 4,600 | 46,500 |
| 2024-05-02 | 12,900 | 53,200 | 7,900 | 14,400 | 5,000 | 38,800 |
| 2024-04-26 | 12,600 | 47,400 | 7,900 | 14,700 | 4,700 | 32,700 |
| 2024-04-19 | 11,700 | 35,400 | 7,800 | 15,800 | 3,900 | 19,600 |
| 2024-04-12 | 11,900 | 35,900 | 7,800 | 17,000 | 4,100 | 18,900 |
| 2024-04-05 | 11,400 | 35,300 | 7,800 | 15,900 | 3,600 | 19,400 |
| 2024-03-29 | 11,600 | 30,200 | 8,200 | 11,100 | 3,400 | 19,100 |
| 2024-03-22 | 55,900 | 33,900 | 51,600 | 13,800 | 4,300 | 20,100 |
| 2024-03-15 | 22,800 | 31,500 | 19,200 | 16,800 | 3,600 | 14,700 |
| 2024-03-08 | 16,300 | 29,500 | 12,100 | 15,200 | 4,200 | 14,300 |
| 2024-03-01 | 10,600 | 27,600 | 6,900 | 13,800 | 3,700 | 13,800 |
| 2024-02-22 | 9,000 | 24,500 | 5,600 | 13,300 | 3,400 | 11,200 |
| 2024-02-16 | 7,100 | 25,600 | 3,600 | 14,300 | 3,500 | 11,300 |
| 2024-02-09 | 7,400 | 27,200 | 3,600 | 14,000 | 3,800 | 13,200 |
| 2024-02-02 | 8,300 | 24,200 | 3,600 | 13,400 | 4,700 | 10,800 |
| 2024-01-26 | 7,600 | 21,400 | 3,600 | 12,500 | 4,000 | 8,900 |
| 2024-01-19 | 6,200 | 18,600 | 3,600 | 10,700 | 2,600 | 7,900 |
| 2024-01-12 | 6,600 | 18,900 | 3,600 | 11,300 | 3,000 | 7,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 椿本チエイン | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 椿本チエイン | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | 椿本チエイン | 自己株式の取得状況に関するお知らせ |
| 20240726 | 15:00 | 椿本チエイン | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | 椿本チエイン | 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 |
| 20240701 | 15:00 | 椿本チエイン | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | 椿本チエイン | 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 |
| 20240611 | 11:00 | 椿本チエイン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240610 | 16:30 | 椿本チエイン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240522 | 16:00 | 椿本チエイン | 定款一部変更に関するお知らせ |
| 20240514 | 16:25 | 椿本チエイン | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240514 | 16:25 | 椿本チエイン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 16:25 | 椿本チエイン | 配当方針の変更に関するお知らせ |
| 20240514 | 16:25 | 椿本チエイン | 政策保有株式の売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240514 | 16:25 | 椿本チエイン | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240514 | 16:25 | 椿本チエイン | 株式分割及び株式分割に伴う定款の一部変更ならびに株主優待制度の変更（拡充）に関するお知らせ |
| 20240514 | 16:25 | 椿本チエイン | 監査役の異動に関するお知らせ |
| 20240228 | 15:00 | 椿本チエイン | 自己株式の消却に関するお知らせ |
| 20240206 | 15:00 | 椿本チエイン | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:00 | 椿本チエイン | 業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6371 | 1 | つばきグループ | 2024-10-23 00:21:45 |
| 6371 | 2 | 株式分割に関する基準日設定公告 | 2024-09-13 10:30:40 |
| 6371 | 2 | 2025年3月期 第1四半期決算短信 | 2024-07-26 16:30:35 |
| 6371 | 2 | 2023年度（第114期）有価証券報告書を掲載しました | 2024-06-28 23:35:21 |
| 6371 | 2 | 企業情報 | つばきグループ | 2024-06-19 05:47:56 |
| 6371 | 2 | 企業情報 | つばきグループ | 2024-06-19 05:47:55 |
| 6371 | 2 | 企業情報 | つばきグループ | 2024-06-19 05:47:54 |
| 6371 | 2 | 企業情報 | つばきグループ | 2024-06-19 05:47:53 |
| 6371 | 2 | 企業情報 | つばきグループ | 2024-06-19 05:47:52 |
| 6371 | 2 | 企業情報 | つばきグループ | 2024-06-19 05:47:51 |