| 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 | 790 | 790 | 780 | 780 | 15,300 | 1 | 100% | 99% | 161% | ▲▲▲▲ | 100% | 102% | 106% | 100% | 105% |
| 20240925 | 784 | 785 | 780 | 785 | 9,800 | 5 | 101% | 100% | 64% | ▲▲▲▲▲ | 101% | 103% | 106% | 100% | 105% |
| 20240926 | 785 | 790 | 783 | 789 | 20,000 | 4 | 101% | 101% | 204% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 100% | 106% |
| 20240927 | 790 | 798 | 790 | 793 | 19,100 | 4 | 101% | 100% | 96% | ▲▲▲▲▲▲▲ | 101% | 102% | 105% | 100% | 106% |
| 20240930 | 790 | 799 | 786 | 795 | 30,200 | 2 | 100% | 101% | 158% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 104% | 100% | 107% |
| 20241001 | 799 | 803 | 793 | 803 | 17,600 | 8 | 101% | 101% | 58% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20241002 | 806 | 809 | 802 | 805 | 25,800 | 2 | 100% | 100% | 147% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 99% | 102% | 100% | 108% |
| 20241003 | 810 | 812 | 803 | 803 | 22,000 | -2 | 100% | 99% | 85% | ▼ | 100% | 99% | 103% | 100% | 108% |
| 20241004 | 802 | 808 | 802 | 802 | 15,900 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 99% | 103% | 100% | 108% |
| 20241007 | 804 | 810 | 800 | 808 | 22,500 | 6 | 101% | 100% | 142% | ▲ | 99% | 99% | 102% | 100% | 108% |
| 20241008 | 810 | 810 | 800 | 800 | 15,100 | -8 | 99% | 99% | 67% | ▼ | 99% | 102% | 103% | 99% | 107% |
| 20241009 | 801 | 805 | 792 | 793 | 19,700 | -7 | 99% | 99% | 130% | ▼▼ | 99% | 104% | 104% | 98% | 106% |
| 20241010 | 799 | 799 | 787 | 789 | 20,100 | -4 | 99% | 99% | 102% | ▼▼▼ | 101% | 106% | 105% | 98% | 106% |
| 20241011 | 789 | 798 | 789 | 798 | 14,300 | 9 | 101% | 101% | 71% | ▲ | 100% | 104% | 104% | 99% | 106% |
| 20241015 | 800 | 821 | 789 | 801 | 126,300 | 3 | 100% | 100% | 883% | ▲▲ | 102% | 103% | 102% | 99% | 106% |
| 20241016 | 808 | 821 | 807 | 821 | 53,900 | 20 | 102% | 102% | 43% | ▲▲▲ | 101% | 100% | 100% | 100% | 109% |
| 20241017 | 822 | 836 | 819 | 833 | 56,100 | 12 | 101% | 101% | 104% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 109% |
| 20241018 | 833 | 833 | 820 | 820 | 21,100 | -13 | 98% | 98% | 38% | ▼ | 100% | 99% | 99% | 98% | 106% |
| 20241021 | 833 | 833 | 823 | 829 | 13,200 | 9 | 101% | 100% | 63% | ▲ | 99% | 100% | 100% | 100% | 106% |
| 20241022 | 822 | 828 | 816 | 817 | 13,700 | -12 | 99% | 99% | 104% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20241023 | 820 | 822 | 814 | 818 | 10,600 | 1 | 100% | 100% | 77% | ▲ | 101% | 101% | 100% | 98% | 104% |
| 20241024 | 818 | 826 | 814 | 826 | 14,500 | 8 | 101% | 101% | 137% | ▲▲ | 99% | 100% | 100% | 99% | 105% |
| 20241025 | 825 | 825 | 813 | 815 | 13,100 | -11 | 99% | 99% | 90% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20241028 | 815 | 826 | 815 | 820 | 11,300 | 5 | 101% | 101% | 86% | ▲ | 101% | 100% | 100% | 98% | 104% |
| 20241029 | 824 | 829 | 820 | 829 | 25,300 | 9 | 101% | 101% | 224% | ▲▲ | 97% | 98% | 99% | 100% | 105% |
| 20241030 | 829 | 831 | 806 | 806 | 110,700 | -23 | 97% | 97% | 438% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241031 | 812 | 823 | 810 | 823 | 34,300 | 17 | 102% | 101% | 31% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241101 | 810 | 824 | 810 | 820 | 17,000 | -3 | 100% | 101% | 50% | ▼ | 99% | 99% | 100% | 98% | 104% |
| 20241105 | 825 | 825 | 813 | 813 | 12,900 | -7 | 99% | 99% | 76% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241106 | 813 | 819 | 809 | 809 | 14,800 | -4 | 100% | 100% | 115% | ▼▼▼ | 100% | 100% | 100% | 97% | 103% |
| 20241107 | 818 | 823 | 811 | 817 | 32,200 | 8 | 101% | 100% | 218% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241108 | 821 | 823 | 815 | 817 | 22,700 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 98% | 104% |
| 20241111 | 818 | 823 | 817 | 820 | 22,300 | 3 | 100% | 100% | 98% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241112 | 821 | 823 | 817 | 817 | 22,400 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241113 | 817 | 823 | 817 | 819 | 13,800 | 2 | 100% | 100% | 62% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20241114 | 823 | 823 | 817 | 818 | 16,000 | -1 | 100% | 99% | 116% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241115 | 820 | 821 | 817 | 821 | 18,100 | 3 | 100% | 100% | 113% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241118 | 821 | 822 | 819 | 819 | 13,100 | -2 | 100% | 100% | 72% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241119 | 819 | 823 | 813 | 816 | 47,800 | -3 | 100% | 100% | 365% | ▼▼ | 100% | 100% | 103% | 98% | 101% |
| 20241120 | 817 | 821 | 816 | 818 | 16,700 | 2 | 100% | 100% | 35% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241121 | 818 | 821 | 818 | 821 | 18,200 | 3 | 100% | 100% | 109% | ▲▲ | 100% | 99% | 103% | 99% | 102% |
| 20241122 | 818 | 823 | 817 | 822 | 24,600 | 1 | 100% | 100% | 135% | ▲▲▲ | 100% | 98% | 103% | 99% | 102% |
| 20241125 | 820 | 826 | 819 | 819 | 38,600 | -3 | 100% | 100% | 157% | ▼ | 100% | 98% | 103% | 99% | 102% |
| 20241126 | 823 | 823 | 815 | 819 | 43,400 | 0 | 100% | 100% | 112% | -- | 99% | 98% | 103% | 99% | 102% |
| 20241127 | 820 | 820 | 810 | 810 | 196,100 | -9 | 99% | 99% | 452% | ▼ | 99% | 100% | 105% | 98% | 100% |
| 20241128 | 804 | 809 | 788 | 795 | 114,400 | -15 | 98% | 99% | 58% | ▼▼ | 100% | 100% | 105% | 97% | 100% |
| 20241129 | 802 | 815 | 800 | 805 | 49,900 | 10 | 101% | 100% | 44% | ▲ | 100% | 100% | 105% | 98% | 101% |
| 20241202 | 805 | 811 | 795 | 806 | 36,300 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 105% | 98% | 101% |
| 20241203 | 801 | 808 | 801 | 805 | 22,500 | -1 | 100% | 100% | 62% | ▼ | 100% | 99% | 103% | 98% | 101% |
| 20241204 | 808 | 808 | 801 | 804 | 16,000 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 104% | 98% | 101% |
| 20241205 | 805 | 807 | 803 | 803 | 9,000 | -1 | 100% | 100% | 56% | ▼▼▼ | 99% | 100% | 104% | 98% | 101% |
| 20241206 | 803 | 804 | 795 | 798 | 14,700 | -5 | 99% | 99% | 163% | ▼▼▼▼ | 100% | 105% | 0% | 97% | 100% |
| 20241209 | 797 | 801 | 796 | 800 | 15,200 | 2 | 100% | 100% | 103% | ▲ | 100% | 106% | 0% | 97% | 101% |
| 20241210 | 800 | 805 | 799 | 800 | 23,300 | 0 | 100% | 100% | 153% | -- | 100% | 106% | 0% | 97% | 101% |
| 20241211 | 798 | 803 | 796 | 798 | 16,500 | -2 | 100% | 100% | 71% | ▼ | 100% | 105% | 0% | 97% | 100% |
| 20241212 | 798 | 802 | 796 | 801 | 9,900 | 3 | 100% | 100% | 60% | ▲ | 104% | 104% | 0% | 97% | 101% |
| 20241213 | 800 | 840 | 798 | 834 | 143,900 | 33 | 104% | 104% | 1454% | ▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241216 | 847 | 854 | 836 | 844 | 99,100 | 10 | 101% | 100% | 69% | ▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241217 | 845 | 846 | 836 | 838 | 38,200 | -6 | 99% | 99% | 39% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241218 | 837 | 842 | 832 | 835 | 19,100 | -3 | 100% | 100% | 50% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241219 | 835 | 835 | 829 | 834 | 17,900 | -1 | 100% | 100% | 94% | ▼▼▼ | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 838 | 838 | 833 | 833 | 17,300 | -1 | 100% | 99% | 97% | ▼▼▼▼ | % | % | % | 99% | 105% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 12:00 | ファーストコーポ | 通期連結業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20241015 | 12:00 | ファーストコーポ | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 12:00 | ファーストコーポ | 2025年５月期 第１四半期決算説明資料 |
| 20240827 | 14:00 | ファーストコーポ | 販売用不動産（信託受益権）の取得及び売却並びに資金の借入に関するお知らせ |
| 20240823 | 14:00 | ファーストコーポ | 新経営体制に関するお知らせ |
| 20240722 | 11:30 | ファーストコーポ | 2024年５月期 決算説明資料 |
| 20240722 | 11:30 | ファーストコーポ | 中期経営計画策定に関するお知らせ |
| 20240712 | 12:00 | ファーストコーポ | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240712 | 12:00 | ファーストコーポ | 剰余金の配当に関するお知らせ |
| 20240712 | 12:00 | ファーストコーポ | 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 |
| 20240712 | 12:00 | ファーストコーポ | 業績連動型株式報酬制度の改定に関するお知らせ |
| 20240712 | 12:00 | ファーストコーポ | マテリアリティ（重要課題）の特定に関するお知らせ |
| 20240516 | 16:00 | ファーストコーポ | 通期業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240516 | 16:00 | ファーストコーポ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240412 | 12:00 | ファーストコーポ | 2024年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 12:00 | ファーストコーポ | 2024年５月期 第３四半期決算説明資料 |
| 20240123 | 11:00 | ファーストコーポ | 2024年５月期 第２四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJX9 | 350 | 2024-06-06 15:08 | ファーストコーポレーション株式会社 | 中村 利秋 | 変更報告書 |
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 | 2024-12-21 16:23:27 |
| 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 |