| 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 | 804 | 812 | 794 | 794 | 4,037,600 | -8 | 99% | 99% | 55% | ▼▼ | 98% | 101% | 102% | 93% | 103% |
| 20240925 | 792 | 793 | 778 | 780 | 4,528,000 | -14 | 98% | 98% | 112% | ▼▼▼ | 101% | 101% | 103% | 91% | 101% |
| 20240926 | 787 | 796 | 772 | 791 | 6,096,300 | 12 | 102% | 101% | 135% | ▲ | 99% | 98% | 103% | 92% | 103% |
| 20240927 | 782 | 782 | 758 | 774 | 5,855,000 | -17 | 98% | 99% | 96% | ▼ | 102% | 100% | 104% | 90% | 100% |
| 20240930 | 778 | 812 | 777 | 792 | 8,088,000 | 18 | 102% | 102% | 138% | ▲ | 100% | 102% | 101% | 92% | 103% |
| 20241001 | 798 | 813 | 789 | 797 | 2,878,800 | 5 | 101% | 100% | 36% | ▲▲ | 99% | 104% | 104% | 93% | 103% |
| 20241002 | 777 | 793 | 762 | 766 | 5,011,900 | -31 | 96% | 99% | 174% | ▼ | 98% | 101% | 103% | 89% | 100% |
| 20241003 | 776 | 778 | 751 | 763 | 3,603,200 | -3 | 100% | 98% | 72% | ▼▼ | 101% | 101% | 102% | 93% | 100% |
| 20241004 | 768 | 782 | 768 | 778 | 2,982,700 | 15 | 102% | 101% | 83% | ▲ | 101% | 98% | 97% | 95% | 102% |
| 20241007 | 800 | 816 | 791 | 810 | 4,566,100 | 32 | 104% | 101% | 153% | ▲▲ | 98% | 101% | 104% | 99% | 106% |
| 20241008 | 795 | 796 | 770 | 781 | 4,361,000 | -29 | 96% | 98% | 96% | ▼ | 98% | 102% | 107% | 96% | 102% |
| 20241009 | 788 | 789 | 771 | 772 | 2,393,700 | -10 | 99% | 98% | 55% | ▼▼ | 99% | 103% | 108% | 95% | 101% |
| 20241010 | 782 | 782 | 772 | 776 | 2,778,200 | 4 | 101% | 99% | 116% | ▲ | 100% | 104% | 109% | 96% | 102% |
| 20241011 | 780 | 787 | 777 | 781 | 3,178,600 | 5 | 101% | 100% | 114% | ▲▲ | 102% | 100% | 108% | 96% | 102% |
| 20241015 | 792 | 812 | 789 | 807 | 4,243,000 | 26 | 103% | 102% | 133% | ▲▲▲ | 100% | 98% | 108% | 100% | 106% |
| 20241016 | 795 | 809 | 789 | 797 | 3,751,700 | -10 | 99% | 100% | 88% | ▼ | 101% | 95% | 107% | 98% | 104% |
| 20241017 | 802 | 816 | 799 | 808 | 3,979,600 | 11 | 101% | 101% | 106% | ▲ | 99% | 94% | 111% | 100% | 106% |
| 20241018 | 804 | 808 | 794 | 796 | 3,437,800 | -12 | 99% | 99% | 86% | ▼ | 98% | 94% | 112% | 98% | 104% |
| 20241021 | 794 | 794 | 780 | 781 | 2,505,200 | -15 | 98% | 98% | 73% | ▼▼ | 98% | 96% | 115% | 96% | 102% |
| 20241022 | 776 | 779 | 760 | 763 | 3,577,500 | -19 | 98% | 98% | 143% | ▼▼▼ | 98% | 99% | 116% | 94% | 100% |
| 20241023 | 765 | 767 | 750 | 752 | 3,594,200 | -11 | 99% | 98% | 100% | ▼▼▼▼ | 101% | 103% | 120% | 93% | 100% |
| 20241024 | 740 | 752 | 734 | 748 | 4,052,200 | -3 | 100% | 101% | 113% | ▼▼▼▼▼ | 100% | 103% | 119% | 92% | 100% |
| 20241025 | 747 | 748 | 733 | 746 | 4,217,800 | -3 | 100% | 100% | 104% | ▼▼▼▼▼▼ | 102% | 106% | 126% | 92% | 100% |
| 20241028 | 731 | 750 | 727 | 744 | 3,617,700 | -2 | 100% | 102% | 86% | ▼▼▼▼▼▼▼ | 101% | 104% | 123% | 92% | 100% |
| 20241029 | 748 | 762 | 747 | 758 | 3,109,900 | 14 | 102% | 101% | 86% | ▲ | 101% | 109% | 121% | 93% | 102% |
| 20241030 | 758 | 767 | 753 | 762 | 5,852,600 | 5 | 101% | 101% | 188% | ▲▲ | 100% | 110% | 120% | 94% | 102% |
| 20241031 | 767 | 774 | 761 | 766 | 3,549,600 | 4 | 101% | 100% | 61% | ▲▲▲ | 102% | 111% | 121% | 95% | 103% |
| 20241101 | 758 | 778 | 754 | 776 | 4,492,400 | 9 | 101% | 102% | 127% | ▲▲▲▲ | 100% | 109% | 119% | 96% | 104% |
| 20241105 | 781 | 783 | 771 | 779 | 2,729,600 | 4 | 100% | 100% | 61% | ▲▲▲▲▲ | 106% | 110% | 120% | 96% | 105% |
| 20241106 | 780 | 835 | 780 | 824 | 5,449,200 | 45 | 106% | 106% | 200% | ▲▲▲▲▲▲ | 98% | 100% | 109% | 100% | 111% |
| 20241107 | 859 | 866 | 832 | 843 | 8,032,600 | 19 | 102% | 98% | 147% | ▲▲▲▲▲▲▲ | 99% | 101% | 110% | 100% | 113% |
| 20241108 | 850 | 853 | 838 | 845 | 3,085,300 | 2 | 100% | 99% | 38% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 110% | 100% | 114% |
| 20241111 | 849 | 860 | 844 | 852 | 5,653,700 | 7 | 101% | 100% | 183% | ▲▲▲▲▲▲▲▲▲ | 99% | 102% | 108% | 100% | 114% |
| 20241112 | 870 | 885 | 855 | 858 | 5,157,000 | 6 | 101% | 99% | 91% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 102% | 108% | 100% | 115% |
| 20241113 | 866 | 869 | 852 | 860 | 3,875,800 | 2 | 100% | 99% | 75% | ▲▲▲▲▲▲▲▲▲▲▲ | 99% | 103% | 109% | 100% | 116% |
| 20241114 | 860 | 871 | 849 | 851 | 5,554,000 | -9 | 99% | 99% | 143% | ▼ | 99% | 96% | 104% | 99% | 114% |
| 20241115 | 900 | 901 | 868 | 889 | 9,352,500 | 38 | 105% | 99% | 168% | ▲ | 99% | 99% | 105% | 100% | 120% |
| 20241118 | 895 | 898 | 875 | 883 | 5,709,100 | -7 | 99% | 99% | 61% | ▼ | 102% | 106% | 108% | 99% | 119% |
| 20241119 | 870 | 888 | 868 | 887 | 4,707,200 | 4 | 100% | 102% | 82% | ▲ | 99% | 105% | 105% | 100% | 119% |
| 20241120 | 875 | 884 | 862 | 868 | 4,114,900 | -19 | 98% | 99% | 87% | ▼ | 101% | 103% | 106% | 98% | 117% |
| 20241121 | 863 | 877 | 862 | 868 | 4,519,000 | 0 | 100% | 101% | 110% | ▼▼ | 102% | 103% | 106% | 98% | 117% |
| 20241122 | 867 | 889 | 866 | 884 | 4,442,200 | 16 | 102% | 102% | 98% | ▲ | 101% | 98% | 100% | 99% | 119% |
| 20241125 | 914 | 921 | 896 | 921 | 18,357,700 | 37 | 104% | 101% | 413% | ▲▲ | 98% | 102% | 101% | 100% | 124% |
| 20241126 | 910 | 912 | 882 | 891 | 4,699,300 | -30 | 97% | 98% | 26% | ▼ | 101% | 106% | 104% | 97% | 118% |
| 20241127 | 884 | 891 | 877 | 889 | 3,572,200 | -2 | 100% | 101% | 76% | ▼▼ | 101% | 107% | 105% | 97% | 117% |
| 20241128 | 875 | 889 | 872 | 880 | 2,785,400 | -9 | 99% | 101% | 78% | ▼▼▼ | 101% | 104% | 102% | 96% | 115% |
| 20241129 | 885 | 901 | 875 | 898 | 4,404,400 | 18 | 102% | 101% | 158% | ▲ | 103% | 101% | 99% | 98% | 116% |
| 20241202 | 907 | 933 | 905 | 932 | 4,647,600 | 34 | 104% | 103% | 106% | ▲▲ | 100% | 98% | 94% | 100% | 120% |
| 20241203 | 938 | 944 | 929 | 937 | 4,759,900 | 5 | 100% | 100% | 102% | ▲▲▲ | 97% | 97% | 94% | 100% | 114% |
| 20241204 | 935 | 938 | 906 | 910 | 4,768,300 | -26 | 97% | 97% | 100% | ▼ | 100% | 100% | 96% | 97% | 108% |
| 20241205 | 917 | 923 | 899 | 917 | 4,451,700 | 7 | 101% | 100% | 93% | ▲ | 100% | 100% | 94% | 98% | 109% |
| 20241206 | 916 | 929 | 909 | 915 | 2,536,600 | -2 | 100% | 100% | 57% | ▼ | 99% | 100% | 0% | 98% | 108% |
| 20241209 | 917 | 924 | 902 | 911 | 2,938,000 | -5 | 99% | 99% | 116% | ▼▼ | 99% | 98% | 0% | 97% | 107% |
| 20241210 | 919 | 920 | 902 | 905 | 3,493,600 | -5 | 99% | 99% | 119% | ▼▼▼ | 101% | 99% | 0% | 97% | 106% |
| 20241211 | 908 | 915 | 904 | 915 | 2,292,900 | 9 | 101% | 101% | 66% | ▲ | 100% | 96% | 0% | 98% | 107% |
| 20241212 | 917 | 923 | 911 | 918 | 3,661,300 | 3 | 100% | 100% | 160% | ▲▲ | 100% | 97% | 0% | 98% | 106% |
| 20241213 | 908 | 918 | 896 | 904 | 4,103,200 | -13 | 99% | 100% | 112% | ▼ | 99% | 98% | 0% | 97% | 104% |
| 20241216 | 904 | 909 | 890 | 898 | 2,274,300 | -7 | 99% | 99% | 55% | ▼▼ | 98% | 95% | 0% | 96% | 103% |
| 20241217 | 900 | 910 | 877 | 880 | 2,985,900 | -18 | 98% | 98% | 131% | ▼▼▼ | 101% | 0% | 0% | 94% | 101% |
| 20241218 | 871 | 876 | 863 | 876 | 3,838,200 | -4 | 100% | 101% | 129% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 101% |
| 20241219 | 863 | 885 | 855 | 883 | 4,374,900 | 7 | 101% | 102% | 114% | ▲ | 97% | 0% | 0% | 94% | 101% |
| 20241220 | 882 | 882 | 857 | 859 | 5,446,700 | -24 | 97% | 97% | 124% | ▼ | % | % | % | 92% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 23:26:42 |
| 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 |