| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 887 | 893 | 884 | 889 | 3,242,100 | 14 | 102% | 100% | 125% | ▲▲▲▲ | 98% | 96% | 102% | 100% | 104% |
| 20250121 | 900 | 903 | 874 | 878 | 2,847,600 | -11 | 99% | 98% | 88% | ▼ | 99% | 100% | 105% | 99% | 103% |
| 20250122 | 880 | 882 | 870 | 871 | 2,524,200 | -7 | 99% | 99% | 89% | ▼▼ | 100% | 103% | 106% | 98% | 102% |
| 20250123 | 866 | 869 | 859 | 864 | 4,450,000 | -7 | 99% | 100% | 176% | ▼▼▼ | 100% | 104% | 106% | 97% | 102% |
| 20250124 | 864 | 873 | 854 | 862 | 4,119,300 | -3 | 100% | 100% | 93% | ▼▼▼▼ | 98% | 103% | 104% | 97% | 101% |
| 20250127 | 882 | 892 | 864 | 867 | 3,869,500 | 5 | 101% | 98% | 94% | ▲ | 101% | 104% | 106% | 98% | 102% |
| 20250128 | 872 | 886 | 871 | 882 | 3,167,400 | 15 | 102% | 101% | 82% | ▲▲ | 100% | 99% | 103% | 99% | 104% |
| 20250129 | 889 | 891 | 878 | 888 | 2,929,600 | 6 | 101% | 100% | 92% | ▲▲▲ | 101% | 98% | 103% | 100% | 104% |
| 20250130 | 893 | 904 | 886 | 901 | 5,003,500 | 13 | 101% | 101% | 171% | ▲▲▲▲ | 100% | 94% | 101% | 100% | 106% |
| 20250131 | 910 | 910 | 895 | 906 | 3,943,200 | 5 | 101% | 100% | 79% | ▲▲▲▲▲ | 99% | 98% | 104% | 100% | 106% |
| 20250203 | 884 | 891 | 865 | 871 | 4,023,600 | -35 | 96% | 99% | 102% | ▼ | 99% | 97% | 106% | 96% | 102% |
| 20250204 | 886 | 886 | 873 | 876 | 3,257,700 | 5 | 101% | 99% | 81% | ▲ | 98% | 97% | 107% | 97% | 103% |
| 20250205 | 877 | 887 | 856 | 860 | 6,422,700 | -16 | 98% | 98% | 197% | ▼ | 99% | 100% | 109% | 95% | 101% |
| 20250206 | 863 | 867 | 849 | 854 | 5,084,700 | -6 | 99% | 99% | 79% | ▼▼ | 100% | 100% | 109% | 94% | 100% |
| 20250207 | 863 | 870 | 852 | 862 | 3,936,500 | 9 | 101% | 100% | 77% | ▲ | 99% | 104% | 109% | 95% | 101% |
| 20250210 | 860 | 862 | 840 | 850 | 3,669,400 | -12 | 99% | 99% | 93% | ▼ | 101% | 109% | 113% | 94% | 100% |
| 20250212 | 848 | 863 | 846 | 855 | 3,978,300 | 5 | 101% | 101% | 108% | ▲ | 101% | 108% | 114% | 94% | 101% |
| 20250213 | 854 | 869 | 852 | 860 | 4,542,700 | 6 | 101% | 101% | 114% | ▲▲ | 102% | 107% | 116% | 95% | 101% |
| 20250214 | 853 | 867 | 853 | 866 | 2,925,100 | 5 | 101% | 102% | 64% | ▲▲▲ | 103% | 105% | 115% | 96% | 102% |
| 20250217 | 869 | 898 | 863 | 898 | 4,391,900 | 32 | 104% | 103% | 150% | ▲▲▲▲ | 102% | 101% | 111% | 99% | 106% |
| 20250218 | 900 | 922 | 890 | 920 | 4,671,000 | 22 | 102% | 102% | 106% | ▲▲▲▲▲ | 97% | 96% | 111% | 100% | 108% |
| 20250219 | 935 | 948 | 908 | 911 | 8,521,900 | -9 | 99% | 97% | 182% | ▼ | 100% | 98% | 113% | 99% | 107% |
| 20250220 | 914 | 919 | 896 | 913 | 4,587,700 | 2 | 100% | 100% | 54% | ▲ | 100% | 98% | 113% | 99% | 107% |
| 20250225 | 915 | 922 | 911 | 913 | 4,137,200 | -1 | 100% | 100% | 90% | ▼ | 99% | 99% | 114% | 99% | 107% |
| 20250226 | 907 | 910 | 897 | 900 | 5,571,000 | -13 | 99% | 99% | 135% | ▼▼ | 100% | 100% | 116% | 98% | 106% |
| 20250227 | 904 | 904 | 893 | 900 | 3,333,900 | 0 | 100% | 100% | 60% | ▲ | 98% | 105% | 118% | 98% | 106% |
| 20250228 | 889 | 895 | 871 | 873 | 10,733,400 | -27 | 97% | 98% | 322% | ▼ | 99% | 104% | 116% | 95% | 103% |
| 20250303 | 902 | 904 | 886 | 896 | 3,183,900 | 23 | 103% | 99% | 30% | ▲ | 98% | 103% | 117% | 97% | 105% |
| 20250304 | 897 | 900 | 878 | 883 | 2,580,000 | -14 | 98% | 98% | 81% | ▼ | 101% | 102% | 117% | 96% | 104% |
| 20250305 | 895 | 910 | 885 | 907 | 4,667,600 | 24 | 103% | 101% | 181% | ▲ | 102% | 103% | 114% | 99% | 107% |
| 20250306 | 922 | 944 | 921 | 937 | 5,036,100 | 31 | 103% | 102% | 108% | ▲▲ | 100% | 104% | 114% | 100% | 110% |
| 20250307 | 922 | 933 | 918 | 924 | 4,499,800 | -13 | 99% | 100% | 89% | ▼ | 99% | 105% | 113% | 99% | 109% |
| 20250310 | 924 | 930 | 912 | 914 | 3,970,100 | -10 | 99% | 99% | 88% | ▼▼ | 99% | 110% | 117% | 98% | 108% |
| 20250311 | 899 | 910 | 870 | 894 | 6,797,600 | -20 | 98% | 99% | 171% | ▼▼▼ | 104% | 110% | 116% | 95% | 105% |
| 20250312 | 907 | 965 | 905 | 947 | 6,886,100 | 53 | 106% | 104% | 101% | ▲ | 101% | 105% | 107% | 100% | 111% |
| 20250313 | 953 | 969 | 952 | 960 | 4,017,300 | 12 | 101% | 101% | 58% | ▲▲ | 101% | 107% | 102% | 100% | 112% |
| 20250314 | 964 | 975 | 952 | 971 | 5,306,700 | 11 | 101% | 101% | 132% | ▲▲▲ | 101% | 105% | 97% | 100% | 113% |
| 20250317 | 985 | 994 | 982 | 992 | 4,706,800 | 22 | 102% | 101% | 89% | ▲▲▲▲ | 100% | 102% | 94% | 100% | 115% |
| 20250318 | 1,000 | 1,011 | 991 | 1,001 | 6,283,800 | 9 | 101% | 100% | 134% | ▲▲▲▲▲ | 102% | 105% | 89% | 100% | 115% |
| 20250319 | 986 | 1,005 | 985 | 1,002 | 4,271,700 | 1 | 100% | 102% | 68% | ▲▲▲▲▲▲ | 103% | 105% | 85% | 100% | 115% |
| 20250321 | 1,002 | 1,045 | 1,002 | 1,036 | 5,689,200 | 34 | 103% | 103% | 133% | ▲▲▲▲▲▲▲ | 100% | 102% | 83% | 100% | 119% |
| 20250324 | 1,028 | 1,034 | 1,023 | 1,023 | 2,354,000 | -13 | 99% | 100% | 41% | ▼ | 101% | 100% | 84% | 99% | 117% |
| 20250325 | 1,015 | 1,025 | 1,006 | 1,022 | 2,895,400 | -1 | 100% | 101% | 123% | ▼▼ | 99% | 94% | 82% | 99% | 117% |
| 20250326 | 1,039 | 1,043 | 1,017 | 1,033 | 4,857,200 | 11 | 101% | 99% | 168% | ▲ | 102% | 93% | 83% | 100% | 118% |
| 20250327 | 1,030 | 1,055 | 1,024 | 1,049 | 7,194,500 | 16 | 102% | 102% | 148% | ▲▲ | 98% | 91% | 82% | 100% | 120% |
| 20250328 | 1,039 | 1,042 | 1,016 | 1,017 | 5,480,000 | -32 | 97% | 98% | 76% | ▼ | 101% | 90% | 88% | 97% | 116% |
| 20250331 | 974 | 994 | 962 | 981 | 5,944,600 | -35 | 97% | 101% | 108% | ▼▼ | 96% | 82% | 86% | 94% | 111% |
| 20250401 | 994 | 998 | 955 | 956 | 5,643,700 | -25 | 97% | 96% | 95% | ▼▼▼ | 99% | 83% | 90% | 91% | 108% |
| 20250402 | 951 | 956 | 929 | 941 | 4,648,900 | -15 | 98% | 99% | 82% | ▼▼▼▼ | 99% | 96% | 97% | 90% | 105% |
| 20250403 | 881 | 896 | 860 | 877 | 7,180,100 | -65 | 93% | 99% | 154% | ▼▼▼▼▼ | 95% | 98% | 0% | 84% | 100% |
| 20250404 | 862 | 868 | 792 | 820 | 12,529,100 | -57 | 94% | 95% | 174% | ▼▼▼▼▼▼ | 103% | 104% | 0% | 78% | 100% |
| 20250408 | 766 | 800 | 761 | 788 | 6,857,000 | -33 | 96% | 103% | 55% | ▼▼▼▼▼▼▼ | 98% | 110% | 0% | 75% | 100% |
| 20250409 | 747 | 766 | 726 | 735 | 6,379,100 | -53 | 93% | 98% | 93% | ▼▼▼▼▼▼▼▼ | 98% | 96% | 0% | 70% | 100% |
| 20250410 | 855 | 856 | 818 | 842 | 9,435,800 | 107 | 115% | 98% | 148% | ▲ | 103% | 109% | 0% | 80% | 115% |
| 20250411 | 771 | 803 | 767 | 795 | 6,178,200 | -47 | 94% | 103% | 65% | ▼ | 101% | 108% | 0% | 76% | 108% |
| 20250414 | 790 | 817 | 788 | 799 | 3,583,700 | 4 | 101% | 101% | 58% | ▲ | 101% | 106% | 0% | 76% | 109% |
| 20250415 | 810 | 828 | 802 | 821 | 3,692,800 | 22 | 103% | 101% | 103% | ▲▲ | 100% | 0% | 0% | 78% | 112% |
| 20250416 | 822 | 832 | 811 | 819 | 3,427,200 | -3 | 100% | 100% | 93% | ▼ | 103% | 0% | 0% | 78% | 111% |
| 20250417 | 820 | 846 | 814 | 844 | 2,795,700 | 25 | 103% | 103% | 82% | ▲ | 100% | 0% | 0% | 80% | 115% |
| 20250418 | 856 | 863 | 840 | 857 | 2,937,900 | 13 | 102% | 100% | 105% | ▲▲ | % | % | % | 82% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 153,400 | 1,604,100 | 104,600 | 553,200 | 48,800 | 1,050,900 |
| 2025-04-04 | 178,700 | 1,430,900 | 110,500 | 564,900 | 68,200 | 866,000 |
| 2025-03-28 | 294,800 | 1,131,300 | 107,300 | 776,200 | 187,500 | 355,100 |
| 2025-03-21 | 335,700 | 1,157,800 | 135,700 | 786,000 | 200,000 | 371,800 |
| 2025-03-14 | 290,000 | 1,287,300 | 115,200 | 786,900 | 174,800 | 500,400 |
| 2025-03-07 | 208,900 | 1,459,800 | 107,600 | 898,200 | 101,300 | 561,600 |
| 2025-02-28 | 193,400 | 1,647,400 | 101,400 | 936,600 | 92,000 | 710,800 |
| 2025-02-21 | 160,300 | 1,586,700 | 67,400 | 929,700 | 92,900 | 657,000 |
| 2025-02-14 | 120,600 | 2,525,600 | 62,300 | 1,085,100 | 58,300 | 1,440,500 |
| 2025-02-07 | 131,000 | 2,614,500 | 62,000 | 1,091,800 | 69,000 | 1,522,700 |
| 2025-01-31 | 134,400 | 2,050,800 | 63,500 | 919,200 | 70,900 | 1,131,600 |
| 2025-01-24 | 114,200 | 2,049,700 | 63,100 | 995,300 | 51,100 | 1,054,400 |
| 2025-01-17 | 125,100 | 1,909,000 | 63,900 | 961,200 | 61,200 | 947,800 |
| 2025-01-10 | 121,700 | 1,926,700 | 63,400 | 953,300 | 58,300 | 973,400 |
| 2024-12-27 | 112,600 | 1,822,100 | 44,300 | 906,200 | 68,300 | 915,900 |
| 2024-12-20 | 122,300 | 2,144,400 | 45,500 | 911,400 | 76,800 | 1,233,000 |
| 2024-12-13 | 121,400 | 2,072,300 | 47,200 | 820,600 | 74,200 | 1,251,700 |
| 2024-12-06 | 129,500 | 2,083,200 | 45,900 | 826,000 | 83,600 | 1,257,200 |
| 2024-11-29 | 181,900 | 2,108,900 | 95,500 | 825,700 | 86,400 | 1,283,200 |
| 2024-11-22 | 198,700 | 2,120,800 | 93,800 | 813,000 | 104,900 | 1,307,800 |
| 2024-11-15 | 182,200 | 2,178,900 | 37,400 | 754,600 | 144,800 | 1,424,300 |
| 2024-11-08 | 297,300 | 2,228,600 | 37,500 | 762,600 | 259,800 | 1,466,000 |
| 2024-11-01 | 215,500 | 2,736,000 | 37,600 | 654,900 | 177,900 | 2,081,100 |
| 2024-10-25 | 106,400 | 2,661,500 | 35,800 | 668,800 | 70,600 | 1,992,700 |
| 2024-10-18 | 360,300 | 1,981,500 | 304,900 | 534,500 | 55,400 | 1,447,000 |
| 2024-10-11 | 425,000 | 1,802,200 | 308,300 | 330,700 | 116,700 | 1,471,500 |
| 2024-10-04 | 423,200 | 1,786,000 | 308,400 | 349,400 | 114,800 | 1,436,600 |
| 2024-09-27 | 428,700 | 1,742,400 | 311,000 | 299,300 | 117,700 | 1,443,100 |
| 2024-09-20 | 451,600 | 1,663,400 | 295,300 | 291,400 | 156,300 | 1,372,000 |
| 2024-09-13 | 342,100 | 1,627,400 | 280,700 | 295,400 | 61,400 | 1,332,000 |
| 2024-09-06 | 353,400 | 1,621,800 | 280,300 | 280,100 | 73,100 | 1,341,700 |
| 2024-08-30 | 351,600 | 1,623,800 | 280,300 | 279,600 | 71,300 | 1,344,200 |
| 2024-08-23 | 157,000 | 1,592,000 | 79,100 | 284,900 | 77,900 | 1,307,100 |
| 2024-08-16 | 178,700 | 1,557,700 | 68,400 | 270,700 | 110,300 | 1,287,000 |
| 2024-08-09 | 135,200 | 1,605,100 | 64,300 | 285,000 | 70,900 | 1,320,100 |
| 2024-08-02 | 147,000 | 1,680,400 | 53,800 | 320,600 | 93,200 | 1,359,800 |
| 2024-07-26 | 176,100 | 1,973,000 | 61,700 | 348,100 | 114,400 | 1,624,900 |
| 2024-07-19 | 408,700 | 1,989,600 | 305,100 | 355,300 | 103,600 | 1,634,300 |
| 2024-07-12 | 414,800 | 1,980,400 | 305,000 | 354,200 | 109,800 | 1,626,200 |
| 2024-07-05 | 424,900 | 1,976,500 | 305,000 | 347,100 | 119,900 | 1,629,400 |
| 2024-06-28 | 428,400 | 1,956,100 | 303,400 | 364,400 | 125,000 | 1,591,700 |
| 2024-06-21 | 388,900 | 1,889,700 | 262,900 | 340,900 | 126,000 | 1,548,800 |
| 2024-06-14 | 408,900 | 2,046,300 | 262,700 | 474,500 | 146,200 | 1,571,800 |
| 2024-06-07 | 377,200 | 2,088,200 | 263,100 | 458,900 | 114,100 | 1,629,300 |
| 2024-05-31 | 401,600 | 1,654,600 | 262,900 | 320,000 | 138,700 | 1,334,600 |
| 2024-05-24 | 420,300 | 1,382,600 | 268,700 | 287,000 | 151,600 | 1,095,600 |
| 2024-05-17 | 381,400 | 1,321,100 | 258,200 | 266,900 | 123,200 | 1,054,200 |
| 2024-05-10 | 382,000 | 1,102,600 | 255,500 | 285,900 | 126,500 | 816,700 |
| 2024-05-02 | 402,300 | 1,118,300 | 248,200 | 280,700 | 154,100 | 837,600 |
| 2024-04-26 | 394,000 | 1,154,300 | 250,100 | 295,700 | 143,900 | 858,600 |
| 2024-04-19 | 117,900 | 880,800 | 8,100 | 332,100 | 109,800 | 548,700 |
| 2024-04-12 | 116,400 | 996,800 | 11,800 | 341,200 | 104,600 | 655,600 |
| 2024-04-05 | 189,900 | 1,181,300 | 101,900 | 388,600 | 88,000 | 792,700 |
| 2024-03-29 | 208,800 | 1,275,000 | 138,600 | 394,800 | 70,200 | 880,200 |
| 2024-03-22 | 187,700 | 1,228,800 | 93,700 | 363,100 | 94,000 | 865,700 |
| 2024-03-15 | 173,900 | 1,009,500 | 88,200 | 294,800 | 85,700 | 714,700 |
| 2024-03-08 | 193,600 | 892,400 | 87,600 | 254,500 | 106,000 | 637,900 |
| 2024-03-01 | 212,900 | 723,100 | 86,800 | 170,600 | 126,100 | 552,500 |
| 2024-02-22 | 502,600 | 846,800 | 382,700 | 150,500 | 119,900 | 696,300 |
| 2024-02-16 | 491,300 | 993,900 | 382,700 | 128,200 | 108,600 | 865,700 |
| 2024-02-09 | 473,200 | 1,161,900 | 383,500 | 143,700 | 89,700 | 1,018,200 |
| 2024-02-02 | 473,100 | 1,076,200 | 383,100 | 153,700 | 90,000 | 922,500 |
| 2024-01-26 | 466,000 | 840,400 | 383,000 | 154,200 | 83,000 | 686,200 |
| 2024-01-19 | 419,600 | 1,051,100 | 331,500 | 131,800 | 88,100 | 919,300 |
| 2024-01-12 | 407,800 | 1,045,700 | 331,400 | 125,600 | 76,400 | 920,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | BNP Paribas Financial Markets SNC | 1,774,614 | 0.15% | ▼ | -5,419,500 | 777 | 793 | 762 | 766 | 5,011,900 |
| 2024-09-04 | BNP Paribas Financial Markets SNC | 7,194,114 | 0.61% | ▲ | 827 | 832 | 813 | 816 | 2,878,800 | |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 5,019,054 | 0.42% | ▼ | -904,300 | 812 | 838 | 804 | 814 | 5,199,500 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 5,923,354 | 0.50% | ▲ | 791 | 808 | 776 | 805 | 3,728,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | コンコルディアＦＧ | 新中期経営計画について |
| 20250326 | 15:30 | コンコルディアＦＧ | 取締役等に対する報酬制度の一部改定について |
| 20250326 | 15:30 | コンコルディアＦＧ | 従業員向け「株式交付制度」の導入に関するお知らせ |
| 20250310 | 15:30 | コンコルディアＦＧ | 配当予想の修正（増配）に関するお知らせ |
| 20250226 | 15:30 | コンコルディアＦＧ | 自己株式の消却に関するお知らせ |
| 20250205 | 15:30 | コンコルディアＦＧ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250129 | 08:45 | コンコルディアＦＧ | 本日の一部報道について |
| 20250129 | 12:00 | コンコルディアＦＧ | 商号の変更および監査等委員会設置会社への移行に関するお知らせ |
| 20241119 | 10:00 | コンコルディアＦＧ | 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および取得完了に関するお知らせ |
| 20241118 | 16:45 | コンコルディアＦＧ | 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 |
| 20240814 | 15:00 | コンコルディアＦＧ | ２０２５年３月期第１四半期末の自己資本比率について |
| 20240805 | 15:00 | コンコルディアＦＧ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | コンコルディアＦＧ | （訂正）２０２４年３月期第１四半期から第３四半期の決算説明資料等における自己資本比率の一部訂正について |
| 20240327 | 15:00 | コンコルディアＦＧ | 自己株式の消却に関するお知らせ |
| 20240311 | 15:00 | コンコルディアＦＧ | 配当予想の修正（増配）に関するお知らせ |
| 20240311 | 15:00 | コンコルディアＦＧ | 当社代表取締役の異動ならびに当社および子会社役員の人事異動について |
| 20240214 | 15:00 | コンコルディアＦＧ | ２０２４年３月期第３四半期末の自己資本比率について |
| 20240205 | 15:00 | コンコルディア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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAS1 | 350 | 2024-04-19 15:08 | 株式会社コンコルディア・フィナンシャルグループ | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7186 | 1 | コンコルディア・フィナンシャルグループ | 2025-04-20 03:26:28 |
| 7186 | 2 | 株主の皆さまの個人情報のお取り扱いについて | コンコルディア・フィナンシャルグループ | 2024-06-21 18:36:23 |
| 7186 | 2 | よくあるご質問 | コンコルディア・フィナンシャルグループ | 2024-06-21 18:36:21 |
| 7186 | 2 | 株主総会 | コンコルディア・フィナンシャルグループ | 2024-06-21 18:36:18 |
| 7186 | 2 | IRカレンダー | コンコルディア・フィナンシャルグループ | 2024-06-18 08:44:41 |
| 7186 | 2 | 個人投資家の皆さまへ | コンコルディア・フィナンシャルグループ | 2024-06-18 08:44:26 |
| 7186 | 2 | 株主・投資家の皆さま | コンコルディア・フィナンシャルグループ | 2024-06-18 08:44:25 |
| 7186 | 2 | 個人投資家向け説明会資料 | コンコルディア・フィナンシャルグループ | 2024-06-14 14:17:32 |
| 7186 | 2 | バーゼルⅢに関する開示 | コンコルディア・フィナンシャルグループ | 2024-06-14 14:17:31 |
| 7186 | 2 | IR Day・スモールミーティング・その他 | コンコルディア・フィナンシャルグループ | 2024-06-14 14:17:29 |