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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 904 | 910 | 900 | 906 | 23,000 | 6 | 101% | 100% | 155% | ▲▲ | 100% | 103% | 114% | 100% | 106% |
20250311 | 902 | 914 | 895 | 899 | 34,900 | -7 | 99% | 100% | 152% | ▼ | 100% | 102% | 113% | 99% | 104% |
20250312 | 907 | 914 | 901 | 906 | 14,100 | 7 | 101% | 100% | 40% | ▲ | 99% | 102% | 113% | 100% | 105% |
20250313 | 910 | 910 | 902 | 902 | 14,700 | -4 | 100% | 99% | 104% | ▼ | 102% | 105% | 114% | 100% | 105% |
20250314 | 905 | 936 | 902 | 921 | 49,600 | 19 | 102% | 102% | 337% | ▲ | 99% | 103% | 111% | 100% | 106% |
20250317 | 930 | 933 | 920 | 925 | 25,400 | 4 | 100% | 99% | 51% | ▲▲ | 100% | 104% | 109% | 100% | 106% |
20250318 | 928 | 930 | 921 | 925 | 14,200 | 0 | 100% | 100% | 56% | -- | 101% | 106% | 105% | 100% | 106% |
20250319 | 925 | 934 | 925 | 932 | 26,500 | 7 | 101% | 101% | 187% | ▲ | 101% | 104% | 103% | 100% | 107% |
20250321 | 936 | 949 | 930 | 949 | 43,400 | 17 | 102% | 101% | 164% | ▲▲ | 101% | 104% | 102% | 100% | 107% |
20250324 | 950 | 960 | 946 | 960 | 62,500 | 11 | 101% | 101% | 144% | ▲▲▲ | 101% | 104% | 101% | 100% | 108% |
20250325 | 960 | 970 | 955 | 969 | 28,200 | 9 | 101% | 101% | 45% | ▲▲▲▲ | 101% | 106% | 100% | 100% | 109% |
20250326 | 970 | 976 | 966 | 976 | 25,200 | 7 | 101% | 101% | 89% | ▲▲▲▲▲ | 100% | 106% | 100% | 100% | 110% |
20250327 | 971 | 987 | 971 | 971 | 33,900 | -5 | 99% | 100% | 135% | ▼ | 102% | 104% | 100% | 99% | 109% |
20250328 | 971 | 998 | 971 | 986 | 54,000 | 15 | 102% | 102% | 159% | ▲ | 102% | 99% | 99% | 100% | 111% |
20250331 | 983 | 1,004 | 974 | 1,003 | 88,300 | 17 | 102% | 102% | 164% | ▲▲ | 102% | 94% | 97% | 100% | 112% |
20250401 | 1,003 | 1,040 | 992 | 1,028 | 121,700 | 25 | 102% | 102% | 138% | ▲▲▲ | 98% | 90% | 95% | 100% | 115% |
20250402 | 1,028 | 1,052 | 982 | 1,008 | 151,400 | -20 | 98% | 98% | 124% | ▼ | 100% | 98% | 100% | 98% | 113% |
20250403 | 972 | 986 | 951 | 969 | 110,100 | -39 | 96% | 100% | 73% | ▼▼ | 101% | 103% | 104% | 94% | 108% |
20250404 | 933 | 970 | 906 | 939 | 126,500 | -30 | 97% | 101% | 115% | ▼▼▼ | 101% | 104% | 106% | 91% | 104% |
20250408 | 918 | 956 | 917 | 928 | 54,200 | -11 | 99% | 101% | 43% | ▼▼▼▼ | 99% | 103% | 105% | 90% | 103% |
20250409 | 926 | 926 | 883 | 916 | 44,900 | -12 | 99% | 99% | 83% | ▼▼▼▼▼ | 98% | 99% | 98% | 89% | 102% |
20250410 | 969 | 969 | 927 | 950 | 55,700 | 34 | 104% | 98% | 124% | ▲ | 102% | 102% | 102% | 92% | 105% |
20250411 | 936 | 959 | 926 | 959 | 30,900 | 9 | 101% | 102% | 55% | ▲▲ | 97% | 99% | 98% | 93% | 106% |
20250414 | 974 | 984 | 917 | 941 | 121,600 | -18 | 98% | 97% | 394% | ▼ | 102% | 103% | 101% | 92% | 103% |
20250415 | 941 | 957 | 936 | 957 | 41,800 | 16 | 102% | 102% | 34% | ▲ | 100% | 101% | 100% | 93% | 104% |
20250416 | 957 | 965 | 948 | 953 | 32,600 | -4 | 100% | 100% | 78% | ▼ | 101% | 102% | 100% | 93% | 104% |
20250417 | 953 | 960 | 952 | 958 | 13,800 | 5 | 101% | 101% | 42% | ▲ | 101% | 102% | 100% | 93% | 105% |
20250418 | 958 | 974 | 958 | 963 | 36,700 | 5 | 101% | 101% | 266% | ▲▲ | 100% | 99% | 99% | 94% | 105% |
20250421 | 963 | 971 | 959 | 965 | 39,300 | 2 | 100% | 100% | 107% | ▲▲▲ | 100% | 98% | 99% | 94% | 105% |
20250422 | 965 | 970 | 961 | 963 | 26,400 | -2 | 100% | 100% | 67% | ▼ | 100% | 98% | 98% | 94% | 105% |
20250423 | 975 | 979 | 967 | 973 | 27,700 | 10 | 101% | 100% | 105% | ▲ | 97% | 98% | 98% | 95% | 106% |
20250424 | 975 | 975 | 946 | 949 | 104,100 | -24 | 98% | 97% | 376% | ▼ | 100% | 100% | 101% | 92% | 104% |
20250425 | 948 | 954 | 943 | 946 | 46,700 | -3 | 100% | 100% | 45% | ▼▼ | 101% | 101% | 101% | 92% | 103% |
20250428 | 944 | 956 | 943 | 949 | 84,000 | 3 | 100% | 101% | 180% | ▲ | 101% | 101% | 101% | 92% | 104% |
20250430 | 948 | 954 | 941 | 953 | 55,700 | 4 | 100% | 101% | 66% | ▲▲ | 100% | 100% | 101% | 93% | 104% |
20250501 | 950 | 958 | 947 | 950 | 38,500 | -3 | 100% | 100% | 69% | ▼ | 99% | 100% | 100% | 94% | 104% |
20250502 | 952 | 953 | 943 | 946 | 55,900 | -4 | 100% | 99% | 145% | ▼▼ | 100% | 100% | 101% | 97% | 103% |
20250507 | 950 | 954 | 949 | 953 | 46,400 | 7 | 101% | 100% | 83% | ▲ | 100% | 100% | 100% | 98% | 104% |
20250508 | 956 | 957 | 951 | 954 | 42,500 | 1 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 100% | 98% | 104% |
20250509 | 956 | 958 | 950 | 952 | 69,800 | -2 | 100% | 100% | 164% | ▼ | 100% | 100% | 100% | 98% | 104% |
20250512 | 953 | 957 | 950 | 954 | 47,600 | 2 | 100% | 100% | 68% | ▲ | 100% | 99% | 100% | 98% | 101% |
20250513 | 958 | 960 | 952 | 954 | 39,300 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 100% | 98% | 101% |
20250514 | 958 | 960 | 953 | 954 | 54,600 | 0 | 100% | 100% | 139% | -- | 100% | 99% | 94% | 98% | 101% |
20250515 | 954 | 954 | 944 | 952 | 84,400 | -2 | 100% | 100% | 155% | ▼ | 100% | 100% | 94% | 98% | 101% |
20250516 | 950 | 953 | 949 | 951 | 31,300 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 100% | 90% | 98% | 101% |
20250519 | 950 | 953 | 948 | 950 | 45,000 | -1 | 100% | 100% | 144% | ▼▼▼ | 100% | 100% | 90% | 98% | 100% |
20250520 | 950 | 952 | 948 | 949 | 43,300 | -1 | 100% | 100% | 96% | ▼▼▼▼ | 100% | 100% | 90% | 98% | 100% |
20250521 | 951 | 951 | 945 | 947 | 41,100 | -2 | 100% | 100% | 95% | ▼▼▼▼▼ | 100% | 101% | 90% | 97% | 100% |
20250522 | 945 | 950 | 944 | 947 | 35,200 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 90% | 97% | 100% |
20250523 | 946 | 950 | 946 | 947 | 36,300 | 0 | 100% | 100% | 103% | -- | 100% | 94% | 0% | 97% | 100% |
20250526 | 951 | 953 | 948 | 950 | 55,600 | 3 | 100% | 100% | 153% | ▲ | 100% | 93% | 0% | 100% | 100% |
20250527 | 951 | 955 | 949 | 955 | 108,400 | 5 | 101% | 100% | 195% | ▲▲ | 100% | 89% | 0% | 100% | 101% |
20250528 | 956 | 962 | 949 | 954 | 237,900 | -1 | 100% | 100% | 219% | ▼ | 99% | 94% | 0% | 100% | 101% |
20250529 | 907 | 916 | 887 | 896 | 344,200 | -58 | 94% | 99% | 145% | ▼▼ | 99% | 95% | 0% | 94% | 100% |
20250530 | 894 | 895 | 888 | 889 | 73,000 | -7 | 99% | 99% | 21% | ▼▼▼ | 95% | 96% | 0% | 93% | 100% |
20250602 | 889 | 890 | 839 | 848 | 234,800 | -41 | 95% | 95% | 322% | ▼▼▼▼ | 100% | 100% | 0% | 89% | 100% |
20250603 | 856 | 856 | 841 | 853 | 101,000 | 5 | 101% | 100% | 43% | ▲ | 99% | 0% | 0% | 89% | 101% |
20250604 | 856 | 856 | 846 | 847 | 63,900 | -6 | 99% | 99% | 63% | ▼ | 100% | 0% | 0% | 89% | 100% |
20250605 | 847 | 855 | 847 | 848 | 40,000 | 1 | 100% | 100% | 63% | ▲ | 100% | 0% | 0% | 89% | 100% |
20250606 | 853 | 859 | 851 | 854 | 30,600 | 6 | 101% | 100% | 77% | ▲▲ | % | % | % | 89% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 11,900 | 150,700 | 0 | 64,400 | 11,900 | 86,300 |
2025-05-23 | 79,200 | 117,300 | 0 | 38,600 | 79,200 | 78,700 |
2025-05-16 | 62,100 | 114,800 | 0 | 41,200 | 62,100 | 73,600 |
2025-05-09 | 32,800 | 106,700 | 0 | 39,100 | 32,800 | 67,600 |
2025-05-02 | 14,600 | 116,600 | 0 | 34,500 | 14,600 | 82,100 |
2025-04-25 | 12,700 | 131,800 | 0 | 35,300 | 12,700 | 96,500 |
2025-04-18 | 9,600 | 135,300 | 0 | 40,400 | 9,600 | 94,900 |
2025-04-11 | 9,600 | 113,000 | 0 | 51,600 | 9,600 | 61,400 |
2025-04-04 | 14,300 | 109,400 | 0 | 34,200 | 14,300 | 75,200 |
2025-03-28 | 6,100 | 140,500 | 0 | 44,600 | 6,100 | 95,900 |
2025-03-21 | 3,300 | 128,600 | 0 | 40,700 | 3,300 | 87,900 |
2025-03-14 | 3,200 | 121,300 | 0 | 39,800 | 3,200 | 81,500 |
2025-03-07 | 2,700 | 114,000 | 0 | 38,600 | 2,700 | 75,400 |
2025-02-28 | 2,500 | 115,900 | 0 | 39,200 | 2,500 | 76,700 |
2025-02-21 | 3,900 | 114,900 | 0 | 41,600 | 3,900 | 73,300 |
2025-02-14 | 1,300 | 117,200 | 0 | 44,300 | 1,300 | 72,900 |
2025-02-07 | 20,600 | 145,700 | 0 | 71,100 | 20,600 | 74,600 |
2025-01-31 | 20,300 | 153,200 | 0 | 69,600 | 20,300 | 83,600 |
2025-01-24 | 19,700 | 114,900 | 0 | 38,900 | 19,700 | 76,000 |
2025-01-17 | 19,900 | 113,600 | 0 | 39,600 | 19,900 | 74,000 |
2025-01-10 | 19,600 | 83,600 | 0 | 37,200 | 19,600 | 46,400 |
2024-12-27 | 19,300 | 84,300 | 0 | 48,400 | 19,300 | 35,900 |
2024-12-20 | 25,600 | 91,500 | 0 | 48,200 | 25,600 | 43,300 |
2024-12-13 | 24,900 | 93,500 | 0 | 48,400 | 24,900 | 45,100 |
2024-12-06 | 15,000 | 73,900 | 0 | 50,900 | 15,000 | 23,000 |
2024-11-29 | 27,100 | 64,300 | 0 | 41,200 | 27,100 | 23,100 |
2024-11-22 | 67,400 | 61,600 | 0 | 34,800 | 67,400 | 26,800 |
2024-11-15 | 61,500 | 67,800 | 0 | 38,800 | 61,500 | 29,000 |
2024-11-08 | 46,700 | 65,700 | 0 | 37,200 | 46,700 | 28,500 |
2024-11-01 | 41,200 | 62,600 | 0 | 34,800 | 41,200 | 27,800 |
2024-10-25 | 34,800 | 66,000 | 0 | 34,400 | 34,800 | 31,600 |
2024-10-18 | 34,000 | 65,200 | 0 | 34,600 | 34,000 | 30,600 |
2024-10-11 | 34,500 | 62,800 | 0 | 33,200 | 34,500 | 29,600 |
2024-10-04 | 35,900 | 69,100 | 0 | 42,000 | 35,900 | 27,100 |
2024-09-27 | 45,700 | 80,500 | 0 | 49,000 | 45,700 | 31,500 |
2024-09-20 | 44,900 | 80,900 | 0 | 48,300 | 44,900 | 32,600 |
2024-09-13 | 43,700 | 80,400 | 0 | 48,300 | 43,700 | 32,100 |
2024-09-06 | 59,600 | 81,100 | 0 | 50,200 | 59,600 | 30,900 |
2024-08-30 | 59,000 | 82,300 | 0 | 53,800 | 59,000 | 28,500 |
2024-08-23 | 60,600 | 83,500 | 0 | 53,400 | 60,600 | 30,100 |
2024-08-16 | 59,900 | 96,100 | 0 | 63,900 | 59,900 | 32,200 |
2024-08-09 | 59,600 | 100,600 | 0 | 75,000 | 59,600 | 25,600 |
2024-08-02 | 67,300 | 124,500 | 0 | 62,300 | 67,300 | 62,200 |
2024-07-26 | 43,100 | 129,700 | 0 | 72,800 | 43,100 | 56,900 |
2024-07-19 | 45,200 | 143,000 | 0 | 73,200 | 45,200 | 69,800 |
2024-07-12 | 47,400 | 162,200 | 0 | 56,200 | 47,400 | 106,000 |
2024-07-05 | 51,500 | 126,500 | 0 | 52,900 | 51,500 | 73,600 |
2024-06-28 | 50,900 | 104,600 | 0 | 44,000 | 50,900 | 60,600 |
2024-06-21 | 57,000 | 102,600 | 0 | 39,500 | 57,000 | 63,100 |
2024-06-14 | 70,000 | 79,900 | 0 | 26,000 | 70,000 | 53,900 |
2024-06-07 | 94,000 | 76,000 | 0 | 25,600 | 94,000 | 50,400 |
2024-05-31 | 172,900 | 87,900 | 0 | 28,900 | 172,900 | 59,000 |
2024-05-24 | 147,500 | 104,500 | 0 | 28,900 | 147,500 | 75,600 |
2024-05-17 | 148,700 | 100,000 | 0 | 29,100 | 148,700 | 70,900 |
2024-05-10 | 68,100 | 137,800 | 0 | 53,300 | 68,100 | 84,500 |
2024-05-02 | 43,200 | 136,300 | 0 | 48,300 | 43,200 | 88,000 |
2024-04-26 | 7,600 | 136,800 | 0 | 47,900 | 7,600 | 88,900 |
2024-04-19 | 3,500 | 120,400 | 0 | 33,600 | 3,500 | 86,800 |
2024-04-12 | 3,600 | 69,600 | 0 | 33,200 | 3,600 | 36,400 |
2024-04-05 | 8,300 | 62,800 | 0 | 21,100 | 8,300 | 41,700 |
2024-03-29 | 2,600 | 59,000 | 0 | 22,700 | 2,600 | 36,300 |
2024-03-22 | 2,400 | 86,500 | 0 | 21,600 | 2,400 | 64,900 |
2024-03-15 | 2,500 | 82,100 | 0 | 20,500 | 2,500 | 61,600 |
2024-03-08 | 2,400 | 81,100 | 0 | 20,200 | 2,400 | 60,900 |
2024-03-01 | 2,600 | 79,900 | 0 | 21,100 | 2,600 | 58,800 |
2024-02-22 | 3,300 | 79,700 | 0 | 21,700 | 3,300 | 58,000 |
2024-02-16 | 2,600 | 80,000 | 0 | 21,800 | 2,600 | 58,200 |
2024-02-09 | 8,600 | 88,900 | 0 | 27,000 | 8,600 | 61,900 |
2024-02-02 | 3,100 | 77,400 | 0 | 22,000 | 3,100 | 55,400 |
2024-01-26 | 2,800 | 71,300 | 0 | 22,400 | 2,800 | 48,900 |
2024-01-19 | 2,700 | 66,400 | 0 | 31,800 | 2,700 | 34,600 |
2024-01-12 | 3,200 | 72,300 | 0 | 38,900 | 3,200 | 33,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 65,666 | 0.49% | ▼ | -13,700 | 768 | 773 | 746 | 748 | 40,400 |
2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 79,366 | 0.59% | ▼ | -1,700 | 759 | 761 | 735 | 735 | 85,700 |
2024-07-16 | UBS AG | 41,088 | 0.30% | ▼ | -26,700 | 771 | 792 | 771 | 784 | 172,000 |
2024-07-11 | UBS AG | 67,788 | 0.50% | ▲ | 769 | 770 | 763 | 767 | 37,700 | |
2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 81,066 | 0.60% | ▲ | 12,500 | 766 | 775 | 766 | 766 | 83,100 |
2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 68,566 | 0.51% | ▲ | 765 | 775 | 765 | 775 | 65,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1430 | 1 | マンション工事ならファーストコーポレーション株式会社 | 2025-06-07 13:28:04 |
1430 | 2 | 2024年5月期 株主通信 | 2024-08-29 14:33:52 |
1430 | 2 | 第13回定時株主総会開催日程及び付議議案決定並びに取締役候補者の選任に関するお知らせ | 2024-07-12 15:30:32 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|IRニュース | 2024-06-19 00:31:33 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|株価情報 | 2024-06-19 00:31:32 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|株主メモ | 2024-06-19 00:31:31 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|その他の任意開示情報 | 2024-06-19 00:31:30 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|適時開示情報 | 2024-06-19 00:31:29 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|株主総会関連資料 | 2024-06-19 00:31:28 |
1430 | 2 | マンション工事ならファーストコーポレーション株式会社|株主通信 | 2024-06-19 00:31:27 |