| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 40 | 42 | 40 | 42 | 509,800 | 1 | 102% | 105% | 441% | ▲ | 100% | 102% | 98% | 98% | 105% |
| 20240726 | 42 | 42 | 41 | 42 | 214,800 | 0 | 100% | 100% | 42% | -- | 102% | 102% | 98% | 98% | 105% |
| 20240729 | 42 | 43 | 42 | 43 | 109,600 | 1 | 102% | 102% | 51% | ▲ | 100% | 87% | 87% | 100% | 108% |
| 20240730 | 47 | 51 | 45 | 47 | 6,839,700 | 4 | 109% | 100% | 6241% | ▲▲ | 93% | 78% | 89% | 100% | 118% |
| 20240731 | 46 | 46 | 41 | 43 | 2,178,000 | -4 | 91% | 93% | 32% | ▼ | 98% | 89% | 93% | 91% | 108% |
| 20240801 | 44 | 44 | 41 | 43 | 733,600 | 0 | 100% | 98% | 34% | -- | 100% | 98% | 100% | 91% | 108% |
| 20240802 | 41 | 42 | 40 | 41 | 1,343,700 | -2 | 95% | 100% | 183% | ▼ | 88% | 100% | 103% | 87% | 103% |
| 20240805 | 40 | 40 | 35 | 35 | 3,397,600 | -6 | 85% | 88% | 253% | ▼▼ | 97% | 111% | 111% | 74% | 100% |
| 20240806 | 37 | 39 | 35 | 36 | 1,174,900 | 1 | 103% | 97% | 35% | ▲ | 108% | 114% | 114% | 77% | 103% |
| 20240807 | 36 | 40 | 36 | 39 | 790,200 | 3 | 108% | 108% | 67% | ▲▲ | 103% | 105% | 105% | 83% | 111% |
| 20240808 | 39 | 40 | 38 | 40 | 446,100 | 1 | 103% | 103% | 56% | ▲▲▲ | 100% | 103% | 103% | 85% | 114% |
| 20240809 | 40 | 41 | 38 | 40 | 472,200 | 0 | 100% | 100% | 106% | -- | 108% | 105% | 108% | 85% | 114% |
| 20240813 | 38 | 41 | 38 | 41 | 400,200 | 1 | 103% | 108% | 85% | ▲ | 103% | 103% | 103% | 87% | 117% |
| 20240814 | 40 | 41 | 39 | 41 | 339,100 | 0 | 100% | 103% | 85% | -- | 103% | 103% | 103% | 87% | 117% |
| 20240815 | 40 | 41 | 40 | 41 | 115,800 | 0 | 100% | 103% | 34% | -- | 98% | 100% | 100% | 87% | 117% |
| 20240816 | 41 | 41 | 40 | 40 | 216,300 | -1 | 98% | 98% | 187% | ▼ | 100% | 103% | 103% | 85% | 114% |
| 20240819 | 40 | 41 | 40 | 40 | 226,200 | 0 | 100% | 100% | 105% | -- | 103% | 103% | 103% | 85% | 114% |
| 20240820 | 40 | 41 | 40 | 41 | 153,600 | 1 | 103% | 103% | 68% | ▲ | 100% | 100% | 98% | 87% | 117% |
| 20240821 | 41 | 41 | 40 | 41 | 165,100 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 98% | 87% | 117% |
| 20240822 | 41 | 42 | 40 | 41 | 472,400 | 0 | 100% | 100% | 286% | -- | 100% | 100% | 100% | 87% | 117% |
| 20240823 | 41 | 42 | 40 | 41 | 319,600 | 0 | 100% | 100% | 68% | -- | 100% | 103% | 103% | 87% | 117% |
| 20240826 | 40 | 41 | 40 | 40 | 149,600 | -1 | 98% | 100% | 47% | ▼ | 103% | 103% | 103% | 85% | 114% |
| 20240827 | 40 | 41 | 39 | 41 | 440,500 | 1 | 103% | 103% | 294% | ▲ | 100% | 100% | 100% | 87% | 117% |
| 20240828 | 41 | 41 | 40 | 41 | 80,900 | 0 | 100% | 100% | 18% | -- | 103% | 103% | 103% | 95% | 117% |
| 20240829 | 40 | 41 | 40 | 41 | 63,600 | 0 | 100% | 103% | 79% | -- | 100% | 95% | 100% | 95% | 117% |
| 20240830 | 41 | 41 | 40 | 41 | 71,900 | 0 | 100% | 100% | 113% | -- | 98% | 98% | 100% | 100% | 117% |
| 20240902 | 41 | 41 | 40 | 40 | 100,500 | -1 | 98% | 98% | 140% | ▼ | 100% | 98% | 100% | 98% | 114% |
| 20240903 | 41 | 41 | 40 | 41 | 53,500 | 1 | 103% | 100% | 53% | ▲ | 98% | 100% | 103% | 100% | 114% |
| 20240904 | 40 | 41 | 39 | 39 | 385,300 | -2 | 95% | 98% | 720% | ▼ | 98% | 100% | 103% | 95% | 100% |
| 20240905 | 40 | 41 | 39 | 39 | 304,500 | 0 | 100% | 98% | 79% | -- | 100% | 100% | 103% | 95% | 100% |
| 20240906 | 40 | 40 | 39 | 40 | 230,600 | 1 | 103% | 100% | 76% | ▲ | 103% | 103% | 105% | 98% | 103% |
| 20240909 | 39 | 40 | 39 | 40 | 149,600 | 0 | 100% | 103% | 65% | -- | 100% | 100% | 103% | 98% | 103% |
| 20240910 | 40 | 40 | 39 | 40 | 70,100 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 103% | 98% | 103% |
| 20240911 | 40 | 40 | 39 | 40 | 69,700 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 103% | 98% | 103% |
| 20240912 | 40 | 40 | 39 | 40 | 70,200 | 0 | 100% | 100% | 101% | -- | 103% | 105% | 105% | 98% | 103% |
| 20240913 | 39 | 40 | 39 | 40 | 167,100 | 0 | 100% | 103% | 238% | -- | 100% | 103% | 103% | 98% | 103% |
| 20240917 | 40 | 40 | 39 | 40 | 119,600 | 0 | 100% | 100% | 72% | -- | 100% | 103% | 103% | 98% | 103% |
| 20240918 | 40 | 40 | 39 | 40 | 217,600 | 0 | 100% | 100% | 182% | -- | 100% | 103% | 103% | 98% | 103% |
| 20240919 | 40 | 40 | 39 | 40 | 107,900 | 0 | 100% | 100% | 50% | -- | 103% | 103% | 103% | 98% | 103% |
| 20240920 | 40 | 41 | 39 | 41 | 409,300 | 1 | 103% | 103% | 379% | ▲ | 100% | 98% | 100% | 100% | 105% |
| 20240924 | 41 | 41 | 40 | 41 | 292,100 | 0 | 100% | 100% | 71% | -- | 98% | 100% | 100% | 100% | 105% |
| 20240925 | 41 | 41 | 40 | 40 | 129,100 | -1 | 98% | 98% | 44% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20240926 | 41 | 41 | 40 | 41 | 277,100 | 1 | 103% | 100% | 215% | ▲ | 103% | 105% | 103% | 100% | 105% |
| 20240927 | 39 | 40 | 39 | 40 | 259,300 | -1 | 98% | 103% | 94% | ▼ | 103% | 105% | 103% | 98% | 103% |
| 20240930 | 39 | 40 | 39 | 40 | 119,200 | 0 | 100% | 103% | 46% | -- | 103% | 103% | 100% | 98% | 103% |
| 20241001 | 40 | 41 | 39 | 41 | 367,900 | 1 | 103% | 103% | 309% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20241002 | 41 | 41 | 40 | 41 | 140,900 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 105% |
| 20241003 | 40 | 41 | 40 | 40 | 85,200 | -1 | 98% | 100% | 60% | ▼ | 100% | 100% | 98% | 98% | 103% |
| 20241004 | 41 | 41 | 40 | 41 | 99,300 | 1 | 103% | 100% | 117% | ▲ | 100% | 103% | 100% | 100% | 105% |
| 20241007 | 40 | 41 | 39 | 40 | 245,100 | -1 | 98% | 100% | 247% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241008 | 39 | 41 | 39 | 39 | 183,700 | -1 | 98% | 100% | 75% | ▼▼ | 103% | 103% | 0% | 95% | 100% |
| 20241009 | 39 | 40 | 39 | 40 | 34,300 | 1 | 103% | 103% | 19% | ▲ | 105% | 103% | 0% | 98% | 103% |
| 20241010 | 39 | 41 | 39 | 41 | 227,700 | 1 | 103% | 105% | 664% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241011 | 40 | 41 | 39 | 39 | 150,000 | -2 | 95% | 98% | 66% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 39 | 40 | 39 | 39 | 97,200 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 40 | 40 | 39 | 40 | 79,900 | 1 | 103% | 100% | 82% | ▲ | 98% | 100% | 0% | 98% | 103% |
| 20241017 | 40 | 40 | 39 | 39 | 54,800 | -1 | 98% | 98% | 69% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241018 | 40 | 40 | 39 | 39 | 98,400 | 0 | 100% | 98% | 180% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 39 | 40 | 39 | 39 | 90,100 | 0 | 100% | 100% | 92% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 40 | 40 | 39 | 40 | 28,400 | 1 | 103% | 100% | 32% | ▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 2,724,300 | 0 | 126,800 | 0 | 2,597,500 |
| 2024-10-11 | 0 | 2,715,300 | 0 | 126,800 | 0 | 2,588,500 |
| 2024-10-04 | 0 | 2,715,500 | 0 | 126,800 | 0 | 2,588,700 |
| 2024-09-27 | 0 | 2,714,400 | 0 | 105,000 | 0 | 2,609,400 |
| 2024-09-20 | 0 | 2,704,700 | 0 | 105,000 | 0 | 2,599,700 |
| 2024-09-13 | 0 | 2,732,100 | 0 | 128,400 | 0 | 2,603,700 |
| 2024-09-06 | 0 | 3,093,700 | 0 | 488,600 | 0 | 2,605,100 |
| 2024-08-30 | 0 | 3,081,300 | 0 | 488,600 | 0 | 2,592,700 |
| 2024-08-23 | 0 | 3,082,400 | 0 | 488,600 | 0 | 2,593,800 |
| 2024-08-16 | 0 | 3,104,000 | 0 | 515,100 | 0 | 2,588,900 |
| 2024-08-09 | 0 | 3,082,800 | 0 | 488,400 | 0 | 2,594,400 |
| 2024-08-02 | 0 | 3,004,100 | 0 | 526,000 | 0 | 2,478,100 |
| 2024-07-26 | 0 | 3,028,300 | 0 | 531,300 | 0 | 2,497,000 |
| 2024-07-19 | 0 | 3,029,000 | 0 | 531,400 | 0 | 2,497,600 |
| 2024-07-12 | 0 | 3,064,600 | 0 | 511,400 | 0 | 2,553,200 |
| 2024-07-05 | 0 | 3,083,900 | 0 | 511,400 | 0 | 2,572,500 |
| 2024-06-28 | 0 | 3,142,200 | 0 | 511,400 | 0 | 2,630,800 |
| 2024-06-21 | 0 | 3,154,200 | 0 | 511,300 | 0 | 2,642,900 |
| 2024-06-14 | 0 | 3,126,000 | 0 | 451,400 | 0 | 2,674,600 |
| 2024-06-07 | 0 | 3,155,300 | 0 | 451,100 | 0 | 2,704,200 |
| 2024-05-31 | 0 | 3,213,000 | 0 | 450,900 | 0 | 2,762,100 |
| 2024-05-24 | 0 | 3,254,000 | 0 | 450,800 | 0 | 2,803,200 |
| 2024-05-17 | 0 | 3,271,200 | 0 | 450,800 | 0 | 2,820,400 |
| 2024-05-10 | 0 | 3,351,000 | 0 | 448,900 | 0 | 2,902,100 |
| 2024-05-02 | 0 | 3,268,300 | 0 | 447,200 | 0 | 2,821,100 |
| 2024-04-26 | 0 | 3,255,800 | 0 | 447,100 | 0 | 2,808,700 |
| 2024-04-19 | 0 | 3,272,600 | 0 | 447,100 | 0 | 2,825,500 |
| 2024-04-12 | 0 | 3,262,900 | 0 | 443,700 | 0 | 2,819,200 |
| 2024-04-05 | 0 | 3,269,100 | 0 | 443,700 | 0 | 2,825,400 |
| 2024-03-29 | 0 | 3,299,700 | 0 | 441,900 | 0 | 2,857,800 |
| 2024-03-22 | 0 | 3,305,600 | 0 | 441,200 | 0 | 2,864,400 |
| 2024-03-15 | 0 | 3,365,700 | 0 | 451,300 | 0 | 2,914,400 |
| 2024-03-08 | 0 | 3,334,500 | 0 | 443,700 | 0 | 2,890,800 |
| 2024-03-01 | 0 | 3,281,800 | 0 | 412,900 | 0 | 2,868,900 |
| 2024-02-22 | 0 | 3,251,300 | 0 | 422,500 | 0 | 2,828,800 |
| 2024-02-16 | 0 | 3,329,100 | 0 | 415,200 | 0 | 2,913,900 |
| 2024-02-09 | 0 | 3,378,900 | 0 | 424,700 | 0 | 2,954,200 |
| 2024-02-02 | 0 | 3,392,300 | 0 | 424,700 | 0 | 2,967,600 |
| 2024-01-26 | 0 | 3,403,800 | 0 | 424,600 | 0 | 2,979,200 |
| 2024-01-19 | 0 | 3,422,100 | 0 | 424,700 | 0 | 2,997,400 |
| 2024-01-12 | 0 | 3,442,000 | 0 | 424,400 | 0 | 3,017,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 792,200 | 0.46% | ▼ | -84,400 | 44 | 46 | 44 | 46 | 646,700 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 876,600 | 0.51% | ▼ | -14,200 | 45 | 45 | 43 | 45 | 238,000 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 890,800 | 0.52% | ▲ | 123,700 | 43 | 45 | 43 | 45 | 548,200 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 767,100 | 0.45% | ▼ | -89,700 | 45 | 46 | 44 | 46 | 515,200 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 837,800 | 0.49% | ▼ | -14,900 | 45 | 46 | 44 | 46 | 515,200 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 856,800 | 0.50% | ▼ | -27,100 | 44 | 45 | 44 | 45 | 314,200 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 883,900 | 0.51% | ▼ | -141,400 | 44 | 45 | 43 | 44 | 949,300 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 1,025,300 | 0.60% | ▲ | 13,200 | 45 | 47 | 45 | 46 | 952,300 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 1,012,100 | 0.59% | ▲ | 38,100 | 44 | 46 | 44 | 45 | 441,000 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 974,000 | 0.57% | ▲ | 29,200 | 44 | 45 | 43 | 45 | 565,400 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 944,800 | 0.55% | ▲ | 78,900 | 43 | 46 | 42 | 44 | 1,667,300 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 865,900 | 0.50% | ▲ | 21,000 | 44 | 44 | 42 | 42 | 607,700 |
| 2024-03-13 | MERRILL LYNCH INTERNATIONAL | 844,900 | 0.49% | ▼ | -65,200 | 43 | 43 | 41 | 41 | 949,300 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 910,100 | 0.53% | ▼ | -71,600 | 43 | 43 | 41 | 43 | 1,045,800 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 981,700 | 0.57% | ▲ | 76,300 | 47 | 47 | 42 | 43 | 2,419,700 |
| 2024-03-08 | MERRILL LYNCH INTERNATIONAL | 905,400 | 0.53% | ▲ | 132,100 | 41 | 48 | 40 | 46 | 9,292,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | ｆａｎｔａｓｉｓｔａ | 2024年９月度系統用蓄電所事業用地取得及び電力会社への接続検討進捗状況に関するお知らせ |
| 20240927 | 15:00 | ｆａｎｔａｓｉｓｔａ | 連結子会社における資金の借入に関するお知らせ |
| 20240927 | 15:00 | ｆａｎｔａｓｉｓｔａ | （開示事項の経過）当社連結子会社による販売用不動産（大阪・京都 計４件）の仕入決済完了及び当該販売用不動産一部売却のお知らせ |
| 20240920 | 15:30 | ｆａｎｔａｓｉｓｔａ | （経過開示）系統用蓄電池事業「群馬太田蓄電所」における工事請負契約の締結及び事業開始のスケジュール変更に関するお知らせ |
| 20240920 | 15:30 | ｆａｎｔａｓｉｓｔａ | 2024年8月度系統用蓄電所事業用地取得及び電力会社への接続検討進捗状況に関するお知らせ |
| 20240813 | 08:30 | ｆａｎｔａｓｉｓｔａ | （経過開示）蓄電所事業用地取得及び電力会社への接続検討の進捗状況に関するお知らせ |
| 20240809 | 15:00 | ｆａｎｔａｓｉｓｔａ | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | ｆａｎｔａｓｉｓｔａ | 当社連結子会社による販売用不動産（大阪・京都 計４件）の売買契約締結に関するお知らせ |
| 20240703 | 15:30 | ｆａｎｔａｓｉｓｔａ | 当社連結子会社による宮城県仙台市青葉区の販売用不動産の取得及び当該販売用不動産の市街化区域編入予定に関するお知らせ |
| 20240621 | 15:00 | ｆａｎｔａｓｉｓｔａ | 株主優待制度の内容変更に関するお知らせ |
| 20240621 | 15:00 | ｆａｎｔａｓｉｓｔａ | 連結子会社の事業の廃止に関するお知らせ |
| 20240524 | 17:30 | ｆａｎｔａｓｉｓｔａ | 支配株主等に関する事項について |
| 20240524 | 17:30 | ｆａｎｔａｓｉｓｔａ | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 18:30 | ｆａｎｔａｓｉｓｔａ | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ｆａｎｔａｓｉｓｔａ | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240115 | 20:45 | ｆａｎｔａｓｉｓｔａ | 第三者割当による第6回新株予約権の発行により調達した資金使途の変更・訂正に関するお知らせ |