| 2026 |
| 03/09 | 130 | 131 | 127 | 128 | -3.03% | 414,100 | 66億6329万 | -22.42% |
| 03/06 | 130 | 132 | 129 | 132 | +1.54% | 242,300 | 68億7152万 | -21.43% |
| 03/06 | （空売り報告）大和証券 621,100株（1.19%）+0.17% |
| 03/05 | 134 | 134 | 130 | 130 | +0.78% | 337,900 | 67億6740万 | -23.98% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 261,924株（0.5%）再IN |
| 03/04 | 131 | 132 | 127 | 129 | -3.01% | 554,400 | 67億1535万 | -25.86% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 260,024株（0.49%）-0.01%義務消失 |
| 03/04 | （空売り報告）大和証券 533,000株（1.02%）+0.16% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 700,728株（1.34%）+0.13% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,580株（0.48%）-0.04%義務消失 |
| 03/03 | 136 | 138 | 131 | 133 | -2.21% | 730,100 | 69億2358万 | -24.86% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 260,424株（0.5%）再IN |
| 03/03 | （空売り報告）大和証券 450,300株（0.86%）+0.14% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 274,980株（0.52%）-0.01% |
| 03/02 | 140 | 140 | 136 | 136 | -4.23% | 419,600 | 70億7975万 | -24.44% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 632,628株（1.21%）+0.11% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 277,880株（0.53%）+0.01% |
| 02/27 | 140 | 142 | 139 | 142 | +2.16% | 515,400 | 73億9209万 | -22.4% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 271,480株（0.52%）-0.03% |
| 02/26 | 134 | 140 | 134 | 139 | +2.96% | 446,200 | 72億3592万 | -25.27% |
| 02/26 | （空売り報告）大和証券 378,600株（0.72%）+0.13% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 575,528株（1.1%）+0.03% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 286,780株（0.55%）-0.05% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 209,271株（0.4%）-0.18%義務消失 |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,247株（0.69%）-0.04% |
| 02/25 | 135 | 138 | 133 | 135 | +1.5% | 494,900 | 70億2769万 | -28.19% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 259,424株（0.49%）-0.01%義務消失 |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,080株（0.6%）+0.01% |
| 02/24 | 140 | 140 | 132 | 133 | -5.67% | 943,300 | 69億2358万 | -30.37% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 261,624株（0.5%）新規 |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 561,328株（1.07%）+0.27% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,880株（0.59%）+0.02% |
| 02/20 | 143 | 144 | 141 | 141 | -2.08% | 419,000 | 73億4003万 | -27.32% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 420,828株（0.8%）+0.12% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 301,080株（0.57%）+0.02% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 303,862株（0.58%）-0.03% |
| 02/19 | 146 | 147 | 144 | 144 | -1.37% | 730,600 | 74億9620万 | -26.9% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 358,828株（0.68%）+0.18% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 290,380株（0.55%）+0.03% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 319,262株（0.61%）+0.11% |
| 02/18 | 148 | 149 | 146 | 146 | -1.35% | 498,600 | 76億32万 | -26.63% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 275,380株（0.52%）+0.01% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 261,562株（0.5%）再IN |
| 02/17 | 150 | 150 | 147 | 148 | -1.99% | 735,400 | 77億443万 | -26.73% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 264,928株（0.5%）再IN |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 268,980株（0.51%）-0.07% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 257,862株（0.49%）-0.15%義務消失 |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 383,147株（0.73%）再IN |
| 02/16 | 142 | 155 | 140 | 151 | -27.4% | 3,011,700 | 78億6060万 | -25.98% |
| 02/16 | （空売り報告）大和証券 311,900株（0.59%）新規 |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,080株（0.58%）+0.03% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 株式会社千趣会(2025年度決算補足説明資料) |
| 02/13 | （IR情報）15:30 株式会社千趣会_株主還元方針の変更、株主優待廃止及び2026年12月期配当予想に関するお知らせ |
| 02/13 | 208 | 210 | 205 | 208 | 0% | 191,900 | 108億2785万 | +0.97% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 290,580株（0.55%）-0.01% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 338,362株（0.64%）-0.15% |
| 02/12 | 208 | 209 | 207 | 208 | 0% | 112,800 | 108億2785万 | +0.97% |
| 02/10 | 206 | 208 | 206 | 208 | +0.97% | 75,100 | 108億2785万 | +0.97% |
| 02/09 | 207 | 207 | 205 | 206 | 0% | 116,900 | 107億2374万 | 0% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 416,062株（0.79%）-0.05% |
| 02/06 | 207 | 207 | 206 | 206 | -0.48% | 73,500 | 107億2374万 | 0% |
| 02/05 | 207 | 208 | 206 | 207 | 0% | 58,400 | 107億7579万 | +0.49% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 293,880株（0.56%）+0.02% |
| 02/04 | 205 | 207 | 205 | 207 | +0.49% | 74,700 | 107億7579万 | 0% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 439,862株（0.84%）-0.09% |
| 02/03 | 206 | 206 | 205 | 206 | 0% | 80,400 | 107億2374万 | -0.48% |
| 02/02 | 206 | 209 | 206 | 206 | 0% | 141,700 | 107億2374万 | -0.96% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 282,080株（0.54%）+0.03% |
| 01/30 | 203 | 206 | 203 | 206 | +1.48% | 167,100 | 107億2374万 | -1.44% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 270,480株（0.51%）新規 |
| 01/29 | 204 | 204 | 203 | 203 | -0.49% | 193,400 | 105億6756万 | -2.87% |
| 01/28 | 205 | 206 | 204 | 204 | -0.49% | 125,500 | 106億1962万 | -2.86% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 257,047株（0.49%）-0.09%義務消失 |
| 01/27 | 205 | 206 | 205 | 205 | 0% | 122,000 | 106億7168万 | -2.84% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 487,362株（0.93%）+0.13% |
| 01/26 | 206 | 206 | 205 | 205 | -0.97% | 180,200 | 106億7168万 | -2.84% |
| 01/23 | 206 | 208 | 205 | 207 | +0.49% | 118,800 | 107億7579万 | -2.36% |
| 01/22 | 206 | 207 | 205 | 206 | 0% | 70,700 | 107億2374万 | -3.29% |
| 01/21 | 206 | 207 | 205 | 206 | 0% | 100,400 | 107億2374万 | -3.29% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 420,062株（0.8%）+0.07% |
| 01/20 | 207 | 208 | 206 | 206 | -0.48% | 185,900 | 107億2374万 | -3.74% |
| 01/19 | 207 | 209 | 207 | 207 | 0% | 93,700 | 107億7579万 | -3.27% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,847株（0.58%）-0.11% |
| 01/16 | 207 | 207 | 206 | 207 | 0% | 88,200 | 107億7579万 | -3.72% |
| 01/15 | 205 | 207 | 204 | 207 | +0.98% | 165,900 | 107億7579万 | -3.72% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 382,562株（0.73%）+0.12% |
| 01/14 | 205 | 206 | 205 | 205 | 0% | 141,300 | 106億7168万 | -5.09% |
| 01/13 | 207 | 207 | 205 | 205 | -0.49% | 122,700 | 106億7168万 | -5.53% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 321,662株（0.61%）+0.1% |
| 01/09 | 206 | 206 | 205 | 206 | +0.49% | 77,900 | 107億2374万 | -5.5% |
| 01/08 | 206 | 207 | 205 | 205 | -0.49% | 156,900 | 106億7168万 | -5.96% |
| 01/07 | 208 | 208 | 205 | 206 | -0.48% | 177,200 | 107億2374万 | -5.94% |
| 01/06 | 206 | 209 | 206 | 207 | +0.49% | 214,700 | 107億7579万 | -5.91% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 359,347株（0.69%）-0.01% |
| 01/05 | 206 | 207 | 205 | 206 | +0.49% | 200,600 | 107億2374万 | -6.79% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 365,047株（0.7%）+0.05% |
| 2025 |
| 12/30 | 210 | 211 | 205 | 205 | -3.3% | 433,200 | 106億7168万 | -7.66% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 339,647株（0.65%）再IN |
| 12/29 | 207 | 215 | 207 | 212 | -4.07% | 638,100 | 110億3608万 | -4.93% |
| 12/26 | 224 | 224 | 221 | 221 | -0.9% | 451,200 | 115億459万 | -1.34% |
| 12/25 | 223 | 224 | 222 | 223 | +0.45% | 223,900 | 116億870万 | -0.45% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 268,462株（0.51%）再IN |
| 12/24 | 221 | 223 | 221 | 222 | +0.45% | 184,000 | 115億5665万 | -0.45% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 245,962株（0.47%）-0.03%義務消失 |
| 12/23 | 221 | 222 | 221 | 221 | 0% | 192,900 | 115億459万 | -0.9% |
| 12/22 | 223 | 223 | 221 | 221 | -0.45% | 191,500 | 115億459万 | -0.9% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 261,362株（0.5%）再IN |
| 12/19 | 222 | 223 | 222 | 222 | 0% | 129,100 | 115億5665万 | -0.89% |
| 12/18 | 223 | 223 | 221 | 222 | 0% | 98,000 | 115億5665万 | -0.89% |
| 12/17 | 222 | 224 | 221 | 222 | 0% | 117,700 | 115億5665万 | -0.89% |
| 12/16 | 223 | 224 | 222 | 222 | 0% | 107,900 | 115億5665万 | -0.89% |
| 12/15 | 221 | 223 | 220 | 222 | +0.91% | 155,000 | 115億5665万 | -0.45% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 234,062株（0.44%）-0.08%義務消失 |
| 12/12 | 223 | 224 | 218 | 220 | -0.45% | 373,300 | 114億5253万 | -1.35% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 273,762株（0.52%）再IN |
| 12/11 | 222 | 223 | 221 | 221 | 0% | 116,800 | 115億459万 | -1.34% |
| 12/10 | 222 | 223 | 221 | 221 | 0% | 100,600 | 115億459万 | -1.34% |
| 12/09 | 221 | 223 | 221 | 221 | 0% | 137,500 | 115億459万 | -1.34% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 255,662株（0.49%）-0.01%義務消失 |
| 12/08 | 223 | 223 | 221 | 221 | -0.9% | 163,600 | 115億459万 | -1.34% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 264,362株（0.5%）再IN |
| 12/05 | 223 | 224 | 223 | 223 | -0.45% | 113,500 | 116億870万 | -0.45% |
| 12/04 | 224 | 225 | 224 | 224 | +0.45% | 103,300 | 116億6076万 | -0.44% |
| 12/03 | 226 | 227 | 223 | 223 | -1.33% | 110,600 | 116億870万 | -0.89% |
| 12/02 | 228 | 229 | 225 | 226 | -0.88% | 147,100 | 117億6488万 | +0.44% |
| 12/01 | 233 | 233 | 228 | 228 | -2.15% | 144,200 | 118億6899万 | +0.88% |
| 11/28 | 232 | 233 | 230 | 233 | +0.87% | 106,300 | 121億2927万 | +3.1% |
| 11/27 | 230 | 232 | 229 | 231 | +0.87% | 129,600 | 120億2516万 | +2.21% |
| 11/26 | 226 | 229 | 226 | 229 | +1.78% | 108,800 | 119億2105万 | +1.33% |
| 11/25 | 225 | 227 | 224 | 225 | +0.45% | 108,100 | 117億1282万 | -0.44% |
| 11/21 | 221 | 224 | 221 | 224 | +1.36% | 134,800 | 116億6076万 | -0.88% |
| 11/20 | 222 | 222 | 220 | 221 | 0% | 107,700 | 115億459万 | -2.64% |
| 11/19 | 222 | 222 | 220 | 221 | 0% | 103,800 | 115億459万 | -2.64% |
| 11/18 | 222 | 222 | 220 | 221 | -0.45% | 102,800 | 115億459万 | -3.07% |
| 11/17 | 224 | 224 | 220 | 222 | -0.89% | 141,300 | 115億5665万 | -2.63% |
| 11/14 | 223 | 225 | 223 | 224 | 0% | 78,600 | 116億6076万 | -2.18% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,558株（0.49%）-0.01%義務消失 |
| 11/13 | 224 | 224 | 223 | 224 | +0.45% | 84,500 | 116億6076万 | -2.18% |
| 11/12 | 220 | 226 | 220 | 223 | +1.83% | 284,300 | 116億870万 | -3.04% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 256,462株（0.49%）-0.02%義務消失 |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,558株（0.5%）新規 |
| 11/11 | 221 | 222 | 219 | 219 | -0.45% | 150,200 | 114億48万 | -5.19% |
| 11/10 | 222 | 222 | 220 | 220 | -0.45% | 174,700 | 114億5253万 | -4.76% |
| 11/07 | 223 | 223 | 221 | 221 | -0.9% | 274,300 | 115億459万 | -4.74% |
| 11/06 | 226 | 226 | 223 | 223 | -0.89% | 200,300 | 116億870万 | -4.29% |
| 11/05 | 226 | 227 | 225 | 225 | -0.44% | 90,200 | 117億1282万 | -3.85% |
| 11/04 | 227 | 228 | 226 | 226 | -0.44% | 128,600 | 117億6488万 | -3.42% |
| 10/31 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/31 | 228 | 229 | 227 | 227 | -0.44% | 89,700 | 118億1693万 | -3.4% |
| 10/30 | 229 | 230 | 228 | 228 | -0.44% | 82,700 | 118億6899万 | -3.39% |
| 10/29 | 231 | 231 | 229 | 229 | -0.87% | 133,500 | 119億2105万 | -2.97% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 267,162株（0.51%）再IN |
| 10/28 | 233 | 233 | 231 | 231 | -0.43% | 115,100 | 120億2516万 | -2.53% |
| 10/27 | 233 | 234 | 232 | 232 | -0.43% | 75,000 | 120億7722万 | -2.11% |
| 10/24 | 233 | 234 | 233 | 233 | -0.43% | 77,500 | 121億2927万 | -2.1% |
| 10/23 | 234 | 235 | 233 | 234 | 0% | 75,700 | 121億8133万 | -1.68% |
| 10/22 | 234 | 236 | 233 | 234 | +0.43% | 71,100 | 121億8133万 | -2.09% |
| 10/21 | 234 | 235 | 233 | 233 | -0.43% | 64,600 | 121億2927万 | -2.51% |
| 10/20 | 233 | 234 | 232 | 234 | +0.86% | 110,800 | 121億8133万 | -2.5% |
| 10/17 | 233 | 234 | 232 | 232 | -0.43% | 57,300 | 120億7722万 | -3.33% |
| 10/16 | 234 | 235 | 233 | 233 | 0% | 43,600 | 121億2927万 | -3.32% |
| 10/15 | 233 | 235 | 233 | 233 | +0.87% | 72,700 | 121億2927万 | -3.32% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 251,262株（0.48%）-0.02%義務消失 |
| 10/14 | 235 | 235 | 231 | 231 | -1.7% | 129,600 | 120億2516万 | -4.55% |
| 10/10 | 237 | 238 | 235 | 235 | -0.84% | 95,200 | 122億3339万 | -2.89% |
| 10/09 | 239 | 239 | 237 | 237 | -0.42% | 63,000 | 123億3750万 | -2.07% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 260,662株（0.5%）再IN |
| 10/08 | 238 | 239 | 238 | 238 | 0% | 72,800 | 123億8956万 | -2.06% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
