| 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 | 2,303 | 2,310 | 2,276 | 2,288 | 12,200 | 12 | 101% | 99% | 108% | ▲▲▲▲▲ | 100% | 100% | 105% | 98% | 109% |
| 20240925 | 2,308 | 2,321 | 2,288 | 2,310 | 8,700 | 22 | 101% | 100% | 71% | ▲▲▲▲▲▲ | 102% | 99% | 103% | 99% | 110% |
| 20240926 | 2,337 | 2,390 | 2,323 | 2,390 | 22,800 | 80 | 103% | 102% | 262% | ▲▲▲▲▲▲▲ | 98% | 97% | 99% | 100% | 114% |
| 20240927 | 2,390 | 2,390 | 2,310 | 2,334 | 13,100 | -56 | 98% | 98% | 57% | ▼ | 98% | 101% | 102% | 98% | 112% |
| 20240930 | 2,332 | 2,356 | 2,288 | 2,290 | 15,800 | -44 | 98% | 98% | 121% | ▼▼ | 99% | 103% | 102% | 96% | 109% |
| 20241001 | 2,319 | 2,319 | 2,281 | 2,302 | 4,400 | 12 | 101% | 99% | 28% | ▲ | 100% | 109% | 104% | 96% | 110% |
| 20241002 | 2,268 | 2,309 | 2,262 | 2,269 | 9,100 | -33 | 99% | 100% | 207% | ▼ | 101% | 107% | 100% | 95% | 108% |
| 20241003 | 2,300 | 2,348 | 2,300 | 2,322 | 11,100 | 53 | 102% | 101% | 122% | ▲ | 101% | 103% | 97% | 97% | 111% |
| 20241004 | 2,339 | 2,372 | 2,320 | 2,352 | 12,200 | 30 | 101% | 101% | 110% | ▲▲ | 99% | 101% | 93% | 98% | 112% |
| 20241007 | 2,400 | 2,400 | 2,374 | 2,379 | 6,700 | 27 | 101% | 99% | 55% | ▲▲▲ | 104% | 100% | 93% | 100% | 114% |
| 20241008 | 2,380 | 2,480 | 2,380 | 2,464 | 24,200 | 85 | 104% | 104% | 361% | ▲▲▲▲ | 97% | 96% | 89% | 100% | 118% |
| 20241009 | 2,479 | 2,479 | 2,384 | 2,403 | 13,200 | -61 | 98% | 97% | 55% | ▼ | 100% | 98% | 92% | 98% | 115% |
| 20241010 | 2,409 | 2,421 | 2,390 | 2,413 | 6,700 | 10 | 100% | 100% | 51% | ▲ | 98% | 98% | 92% | 98% | 115% |
| 20241011 | 2,402 | 2,407 | 2,360 | 2,362 | 7,100 | -51 | 98% | 98% | 106% | ▼ | 99% | 96% | 93% | 96% | 110% |
| 20241015 | 2,391 | 2,391 | 2,352 | 2,371 | 7,900 | 9 | 100% | 99% | 111% | ▲ | 100% | 97% | 94% | 96% | 110% |
| 20241016 | 2,353 | 2,380 | 2,350 | 2,355 | 6,000 | -16 | 99% | 100% | 76% | ▼ | 99% | 94% | 93% | 96% | 109% |
| 20241017 | 2,370 | 2,384 | 2,347 | 2,348 | 5,700 | -7 | 100% | 99% | 95% | ▼▼ | 98% | 93% | 94% | 95% | 108% |
| 20241018 | 2,357 | 2,360 | 2,303 | 2,303 | 7,100 | -45 | 98% | 98% | 125% | ▼▼▼ | 98% | 95% | 95% | 93% | 102% |
| 20241021 | 2,324 | 2,324 | 2,257 | 2,278 | 17,900 | -25 | 99% | 98% | 252% | ▼▼▼▼ | 98% | 96% | 98% | 92% | 100% |
| 20241022 | 2,277 | 2,317 | 2,228 | 2,233 | 14,200 | -45 | 98% | 98% | 79% | ▼▼▼▼▼ | 99% | 100% | 101% | 91% | 100% |
| 20241023 | 2,210 | 2,241 | 2,179 | 2,185 | 11,600 | -48 | 98% | 99% | 82% | ▼▼▼▼▼▼ | 101% | 102% | 103% | 89% | 100% |
| 20241024 | 2,171 | 2,205 | 2,150 | 2,197 | 21,100 | 12 | 101% | 101% | 182% | ▲ | 97% | 99% | 102% | 89% | 101% |
| 20241025 | 2,200 | 2,200 | 2,127 | 2,137 | 12,800 | -60 | 97% | 97% | 61% | ▼ | 101% | 100% | 103% | 87% | 100% |
| 20241028 | 2,172 | 2,190 | 2,168 | 2,189 | 7,700 | 52 | 102% | 101% | 60% | ▲ | 101% | 97% | 102% | 89% | 102% |
| 20241029 | 2,204 | 2,231 | 2,188 | 2,218 | 4,600 | 29 | 101% | 101% | 60% | ▲▲ | 97% | 96% | 100% | 90% | 104% |
| 20241030 | 2,236 | 2,236 | 2,165 | 2,168 | 30,900 | -50 | 98% | 97% | 672% | ▼ | 101% | 102% | 104% | 88% | 101% |
| 20241031 | 2,155 | 2,180 | 2,150 | 2,175 | 13,700 | 7 | 100% | 101% | 44% | ▲ | 99% | 102% | 103% | 88% | 102% |
| 20241101 | 2,166 | 2,170 | 2,129 | 2,140 | 10,200 | -35 | 98% | 99% | 74% | ▼ | 99% | 102% | 104% | 87% | 100% |
| 20241105 | 2,160 | 2,160 | 2,127 | 2,133 | 10,500 | -7 | 100% | 99% | 103% | ▼▼ | 101% | 103% | 104% | 87% | 100% |
| 20241106 | 2,133 | 2,167 | 2,133 | 2,145 | 8,100 | 12 | 101% | 101% | 77% | ▲ | 101% | 101% | 100% | 87% | 101% |
| 20241107 | 2,166 | 2,200 | 2,142 | 2,188 | 12,700 | 43 | 102% | 101% | 157% | ▲▲ | 100% | 101% | 98% | 91% | 103% |
| 20241108 | 2,201 | 2,201 | 2,161 | 2,201 | 14,000 | 13 | 101% | 100% | 110% | ▲▲▲ | 99% | 101% | 98% | 91% | 103% |
| 20241111 | 2,198 | 2,216 | 2,166 | 2,185 | 12,100 | -16 | 99% | 99% | 86% | ▼ | 98% | 99% | 96% | 92% | 102% |
| 20241112 | 2,235 | 2,264 | 2,181 | 2,193 | 13,200 | 8 | 100% | 98% | 109% | ▲ | 101% | 103% | 99% | 92% | 103% |
| 20241113 | 2,174 | 2,211 | 2,170 | 2,185 | 17,200 | -8 | 100% | 101% | 130% | ▼ | 102% | 103% | 99% | 93% | 102% |
| 20241114 | 2,178 | 2,252 | 2,173 | 2,215 | 13,500 | 30 | 101% | 102% | 78% | ▲ | 98% | 99% | 97% | 94% | 104% |
| 20241115 | 2,243 | 2,243 | 2,201 | 2,201 | 7,800 | -14 | 99% | 98% | 58% | ▼ | 100% | 98% | 99% | 96% | 103% |
| 20241118 | 2,201 | 2,241 | 2,198 | 2,208 | 7,000 | 7 | 100% | 100% | 90% | ▲ | 101% | 97% | 98% | 97% | 104% |
| 20241119 | 2,220 | 2,250 | 2,217 | 2,239 | 10,000 | 31 | 101% | 101% | 143% | ▲▲ | 100% | 97% | 98% | 100% | 105% |
| 20241120 | 2,222 | 2,242 | 2,211 | 2,216 | 6,000 | -23 | 99% | 100% | 60% | ▼ | 97% | 97% | 98% | 99% | 104% |
| 20241121 | 2,219 | 2,225 | 2,142 | 2,142 | 39,100 | -74 | 97% | 97% | 652% | ▼▼ | 101% | 97% | 102% | 96% | 100% |
| 20241122 | 2,148 | 2,192 | 2,148 | 2,162 | 15,500 | 20 | 101% | 101% | 40% | ▲ | 99% | 96% | 101% | 97% | 101% |
| 20241125 | 2,174 | 2,177 | 2,154 | 2,162 | 5,400 | 0 | 100% | 99% | 35% | -- | 99% | 97% | 102% | 97% | 101% |
| 20241126 | 2,157 | 2,166 | 2,142 | 2,145 | 11,800 | -17 | 99% | 99% | 219% | ▼ | 97% | 97% | 102% | 96% | 101% |
| 20241127 | 2,144 | 2,144 | 2,081 | 2,089 | 25,300 | -56 | 97% | 97% | 214% | ▼▼ | 100% | 100% | 105% | 93% | 100% |
| 20241128 | 2,089 | 2,094 | 2,071 | 2,084 | 17,100 | -5 | 100% | 100% | 68% | ▼▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20241129 | 2,082 | 2,094 | 2,073 | 2,084 | 8,600 | 0 | 100% | 100% | 50% | -- | 98% | 102% | 105% | 93% | 100% |
| 20241202 | 2,084 | 2,087 | 2,051 | 2,051 | 21,700 | -33 | 98% | 98% | 252% | ▼ | 101% | 104% | 107% | 92% | 100% |
| 20241203 | 2,058 | 2,096 | 2,058 | 2,075 | 17,800 | 24 | 101% | 101% | 82% | ▲ | 99% | 103% | 105% | 93% | 101% |
| 20241204 | 2,092 | 2,095 | 2,061 | 2,081 | 12,500 | 6 | 100% | 99% | 70% | ▲▲ | 101% | 103% | 104% | 93% | 101% |
| 20241205 | 2,104 | 2,119 | 2,100 | 2,119 | 7,600 | 38 | 102% | 101% | 61% | ▲▲▲ | 100% | 102% | 103% | 95% | 103% |
| 20241206 | 2,119 | 2,124 | 2,098 | 2,124 | 7,100 | 5 | 100% | 100% | 93% | ▲▲▲▲ | 101% | 102% | 0% | 95% | 104% |
| 20241209 | 2,136 | 2,150 | 2,125 | 2,148 | 9,100 | 24 | 101% | 101% | 128% | ▲▲▲▲▲ | 100% | 101% | 0% | 96% | 105% |
| 20241210 | 2,148 | 2,156 | 2,128 | 2,144 | 12,800 | -4 | 100% | 100% | 141% | ▼ | 101% | 102% | 0% | 96% | 105% |
| 20241211 | 2,130 | 2,171 | 2,130 | 2,157 | 10,400 | 13 | 101% | 101% | 81% | ▲ | 100% | 100% | 0% | 96% | 105% |
| 20241212 | 2,177 | 2,196 | 2,162 | 2,171 | 14,500 | 14 | 101% | 100% | 139% | ▲▲ | 98% | 100% | 0% | 97% | 106% |
| 20241213 | 2,187 | 2,199 | 2,140 | 2,154 | 31,200 | -17 | 99% | 98% | 215% | ▼ | 100% | 101% | 0% | 96% | 105% |
| 20241216 | 2,170 | 2,180 | 2,159 | 2,170 | 6,400 | 16 | 101% | 100% | 21% | ▲ | 99% | 99% | 0% | 97% | 106% |
| 20241217 | 2,205 | 2,205 | 2,166 | 2,178 | 6,400 | 8 | 100% | 99% | 100% | ▲▲ | 99% | 0% | 0% | 98% | 106% |
| 20241218 | 2,195 | 2,207 | 2,170 | 2,180 | 7,300 | 2 | 100% | 99% | 114% | ▲▲▲ | 102% | 0% | 0% | 100% | 106% |
| 20241219 | 2,150 | 2,198 | 2,150 | 2,195 | 10,300 | 15 | 101% | 102% | 141% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 2,203 | 2,206 | 2,170 | 2,172 | 8,200 | -23 | 99% | 99% | 80% | ▼ | % | % | % | 99% | 106% |
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 | 3,300 | 45,500 | 2,400 | 22,200 | 900 | 23,300 |
| 2024-12-06 | 1,300 | 45,300 | 700 | 22,200 | 600 | 23,100 |
| 2024-11-29 | 1,100 | 45,600 | 0 | 22,400 | 1,100 | 23,200 |
| 2024-11-22 | 1,100 | 38,600 | 0 | 21,100 | 1,100 | 17,500 |
| 2024-11-15 | 1,300 | 35,000 | 0 | 22,100 | 1,300 | 12,900 |
| 2024-11-08 | 1,500 | 33,200 | 0 | 19,400 | 1,500 | 13,800 |
| 2024-11-01 | 1,500 | 30,900 | 0 | 18,800 | 1,500 | 12,100 |
| 2024-10-25 | 1,500 | 29,300 | 0 | 17,600 | 1,500 | 11,700 |
| 2024-10-18 | 2,000 | 25,600 | 0 | 16,900 | 2,000 | 8,700 |
| 2024-10-11 | 2,100 | 23,600 | 0 | 17,100 | 2,100 | 6,500 |
| 2024-10-04 | 1,300 | 21,500 | 0 | 15,900 | 1,300 | 5,600 |
| 2024-09-27 | 1,100 | 21,900 | 0 | 15,900 | 1,100 | 6,000 |
| 2024-09-20 | 900 | 24,900 | 300 | 15,300 | 600 | 9,600 |
| 2024-09-13 | 4,700 | 25,700 | 300 | 15,300 | 4,400 | 10,400 |
| 2024-09-06 | 4,500 | 26,200 | 0 | 15,000 | 4,500 | 11,200 |
| 2024-08-30 | 4,600 | 23,100 | 0 | 14,200 | 4,600 | 8,900 |
| 2024-08-23 | 4,500 | 24,100 | 0 | 13,300 | 4,500 | 10,800 |
| 2024-08-16 | 5,700 | 21,100 | 0 | 10,800 | 5,700 | 10,300 |
| 2024-08-09 | 3,000 | 24,000 | 0 | 11,000 | 3,000 | 13,000 |
| 2024-08-02 | 2,800 | 23,600 | 700 | 11,200 | 2,100 | 12,400 |
| 2024-07-26 | 3,700 | 22,900 | 1,400 | 11,100 | 2,300 | 11,800 |
| 2024-07-19 | 5,600 | 22,600 | 1,400 | 11,400 | 4,200 | 11,200 |
| 2024-07-12 | 5,400 | 23,000 | 1,400 | 11,600 | 4,000 | 11,400 |
| 2024-07-05 | 3,600 | 23,000 | 1,400 | 11,600 | 2,200 | 11,400 |
| 2024-06-28 | 3,600 | 24,300 | 1,400 | 12,200 | 2,200 | 12,100 |
| 2024-06-21 | 3,800 | 28,600 | 1,400 | 12,600 | 2,400 | 16,000 |
| 2024-06-14 | 4,200 | 27,200 | 1,400 | 12,100 | 2,800 | 15,100 |
| 2024-06-07 | 4,800 | 27,900 | 1,400 | 12,900 | 3,400 | 15,000 |
| 2024-05-31 | 6,400 | 24,100 | 2,100 | 10,600 | 4,300 | 13,500 |
| 2024-05-24 | 6,300 | 25,900 | 2,100 | 10,600 | 4,200 | 15,300 |
| 2024-05-17 | 6,200 | 21,600 | 2,100 | 7,600 | 4,100 | 14,000 |
| 2024-05-10 | 6,500 | 20,800 | 2,100 | 7,800 | 4,400 | 13,000 |
| 2024-05-02 | 8,100 | 19,300 | 2,100 | 7,900 | 6,000 | 11,400 |
| 2024-04-26 | 8,500 | 31,600 | 2,100 | 8,000 | 6,400 | 23,600 |
| 2024-04-19 | 7,200 | 35,000 | 2,100 | 7,600 | 5,100 | 27,400 |
| 2024-04-12 | 7,800 | 38,000 | 2,100 | 8,900 | 5,700 | 29,100 |
| 2024-04-05 | 6,900 | 37,600 | 2,100 | 8,500 | 4,800 | 29,100 |
| 2024-03-29 | 7,900 | 35,800 | 2,800 | 9,600 | 5,100 | 26,200 |
| 2024-03-22 | 278,700 | 41,700 | 267,600 | 9,300 | 11,100 | 32,400 |
| 2024-03-15 | 262,900 | 40,000 | 258,300 | 8,700 | 4,600 | 31,300 |
| 2024-03-08 | 257,700 | 40,800 | 252,900 | 8,700 | 4,800 | 32,100 |
| 2024-03-01 | 236,200 | 41,800 | 233,200 | 9,000 | 3,000 | 32,800 |
| 2024-02-22 | 234,100 | 65,600 | 232,800 | 12,000 | 1,300 | 53,600 |
| 2024-02-16 | 235,100 | 57,900 | 232,600 | 11,400 | 2,500 | 46,500 |
| 2024-02-09 | 236,000 | 59,300 | 232,200 | 10,500 | 3,800 | 48,800 |
| 2024-02-02 | 232,000 | 49,800 | 230,000 | 12,000 | 2,000 | 37,800 |
| 2024-01-26 | 231,800 | 54,700 | 230,000 | 17,700 | 1,800 | 37,000 |
| 2024-01-19 | 232,000 | 56,500 | 230,000 | 17,700 | 2,000 | 38,800 |
| 2024-01-12 | 220,800 | 56,900 | 219,200 | 15,800 | 1,600 | 41,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 17:00 | チノー | 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 |
| 20240709 | 15:00 | チノー | 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 | 15:00 | チノー | 剰余金の配当に関するお知らせ |
| 20240513 | 15:10 | チノー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:10 | チノー | 配当方針の変更（配当性向引き上げ）に関するお知らせ |
| 20240513 | 15:10 | チノー | 取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6850 | 1 | 株式会社チノー | 2024-12-22 10:25:15 |
| 6850 | 2 | 株主通信 | IR情報 | 株式会社チノー | 2024-12-11 11:30:00 |
| 6850 | 2 | 機関投資家向け 決算説明 | IR情報 | 株式会社チノー | 2024-12-10 23:30:02 |
| 6850 | 2 | 赤外線放射温度計 IR-CZS | 製品情報 | 製品・サービス | 株式会社チノー | 2024-09-27 22:29:40 |
| 6850 | 2 | 高放射率平面黒体炉 IR-R41 | 製品情報 | 製品・サービス | 株式会社チノー | 2024-08-30 10:28:29 |
| 6850 | 2 | 放射率0.995以上の黒体炉を8月30日（金）に発売。背景放射による影響を限りなく小さくすることが可能。｜株式会社チノー | 2024-08-27 19:28:58 |
| 6850 | 2 | 個人投資家向け 決算説明｜株式会社チノー | 2024-07-25 16:28:13 |
| 6850 | 2 | 株主通信｜IR情報｜株式会社チノー | 2024-07-01 16:28:37 |
| 6850 | 2 | 機関投資家向け 決算説明会｜株式会社チノー | 2024-06-26 12:34:42 |
| 6850 | 2 | 株主総会情報｜IR情報｜株式会社チノー | 2024-06-21 17:44:07 |