| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 877 | 889 | 863 | 868 | 45,900 | -12 | 99% | 99% | 115% | ▼▼ | 99% | 99% | 98% | 97% | 107% |
| 20241003 | 880 | 885 | 871 | 872 | 33,000 | 4 | 100% | 99% | 72% | ▲ | 100% | 99% | 97% | 97% | 108% |
| 20241004 | 879 | 884 | 876 | 881 | 20,800 | 9 | 101% | 100% | 63% | ▲▲ | 99% | 97% | 96% | 98% | 109% |
| 20241007 | 890 | 890 | 869 | 879 | 31,500 | -2 | 100% | 99% | 151% | ▼ | 99% | 98% | 97% | 98% | 109% |
| 20241008 | 879 | 879 | 863 | 868 | 23,900 | -11 | 99% | 99% | 76% | ▼▼ | 99% | 99% | 99% | 97% | 107% |
| 20241009 | 877 | 877 | 869 | 869 | 17,100 | 1 | 100% | 99% | 72% | ▲ | 100% | 99% | 101% | 97% | 108% |
| 20241010 | 867 | 867 | 855 | 866 | 34,200 | -3 | 100% | 100% | 200% | ▼ | 99% | 100% | 101% | 96% | 107% |
| 20241011 | 864 | 867 | 857 | 857 | 21,300 | -9 | 99% | 99% | 62% | ▼▼ | 99% | 99% | 100% | 95% | 105% |
| 20241015 | 870 | 870 | 857 | 865 | 37,300 | 8 | 101% | 99% | 175% | ▲ | 99% | 100% | 101% | 96% | 105% |
| 20241016 | 860 | 867 | 855 | 855 | 19,200 | -10 | 99% | 99% | 51% | ▼ | 100% | 99% | 102% | 95% | 103% |
| 20241017 | 859 | 870 | 856 | 860 | 30,100 | 5 | 101% | 100% | 157% | ▲ | 99% | 96% | 100% | 96% | 101% |
| 20241018 | 870 | 870 | 858 | 858 | 28,400 | -2 | 100% | 99% | 94% | ▼ | 99% | 96% | 101% | 96% | 100% |
| 20241021 | 866 | 867 | 850 | 856 | 42,700 | -2 | 100% | 99% | 150% | ▼▼ | 99% | 96% | 102% | 95% | 100% |
| 20241022 | 857 | 861 | 843 | 850 | 43,400 | -6 | 99% | 99% | 102% | ▼▼▼ | 98% | 98% | 103% | 95% | 100% |
| 20241023 | 849 | 858 | 834 | 834 | 60,500 | -16 | 98% | 98% | 139% | ▼▼▼▼ | 101% | 102% | 104% | 93% | 100% |
| 20241024 | 824 | 834 | 819 | 830 | 79,500 | -4 | 100% | 101% | 131% | ▼▼▼▼▼ | 99% | 103% | 100% | 92% | 100% |
| 20241025 | 824 | 824 | 810 | 813 | 57,200 | -17 | 98% | 99% | 72% | ▼▼▼▼▼▼ | 101% | 105% | 102% | 92% | 100% |
| 20241028 | 810 | 823 | 810 | 821 | 30,000 | 8 | 101% | 101% | 52% | ▲ | 101% | 103% | 101% | 92% | 101% |
| 20241029 | 819 | 840 | 819 | 830 | 71,600 | 9 | 101% | 101% | 239% | ▲▲ | 100% | 101% | 97% | 94% | 102% |
| 20241030 | 845 | 845 | 832 | 842 | 122,700 | 12 | 101% | 100% | 171% | ▲▲▲ | 101% | 103% | 97% | 96% | 104% |
| 20241031 | 845 | 853 | 842 | 851 | 50,600 | 9 | 101% | 101% | 41% | ▲▲▲▲ | 99% | 102% | 96% | 97% | 105% |
| 20241101 | 851 | 851 | 837 | 842 | 30,900 | -9 | 99% | 99% | 61% | ▼ | 99% | 101% | 97% | 96% | 104% |
| 20241105 | 845 | 847 | 838 | 839 | 31,900 | -3 | 100% | 99% | 103% | ▼▼ | 101% | 97% | 97% | 95% | 103% |
| 20241106 | 845 | 857 | 841 | 850 | 166,500 | 11 | 101% | 101% | 522% | ▲ | 101% | 96% | 95% | 98% | 105% |
| 20241107 | 862 | 878 | 852 | 872 | 50,200 | 22 | 103% | 101% | 30% | ▲▲ | 97% | 94% | 93% | 100% | 107% |
| 20241108 | 879 | 879 | 848 | 855 | 40,100 | -17 | 98% | 97% | 80% | ▼ | 96% | 97% | 96% | 98% | 105% |
| 20241111 | 846 | 846 | 810 | 814 | 186,500 | -41 | 95% | 96% | 465% | ▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241112 | 829 | 838 | 821 | 821 | 54,700 | 7 | 101% | 99% | 29% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241113 | 826 | 836 | 821 | 825 | 63,500 | 4 | 100% | 100% | 116% | ▲▲ | 99% | 100% | 99% | 95% | 101% |
| 20241114 | 822 | 827 | 813 | 813 | 42,200 | -12 | 99% | 99% | 66% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241115 | 820 | 824 | 811 | 820 | 40,400 | 7 | 101% | 100% | 96% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241118 | 819 | 824 | 810 | 820 | 33,900 | 0 | 100% | 100% | 84% | -- | 100% | 99% | 99% | 94% | 101% |
| 20241119 | 821 | 827 | 812 | 820 | 34,000 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 98% | 94% | 101% |
| 20241120 | 817 | 825 | 812 | 819 | 43,500 | -1 | 100% | 100% | 128% | ▼ | 99% | 98% | 98% | 94% | 101% |
| 20241121 | 819 | 824 | 811 | 811 | 25,100 | -8 | 99% | 99% | 58% | ▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241122 | 813 | 821 | 813 | 815 | 19,900 | 4 | 100% | 100% | 79% | ▲ | 99% | 97% | 98% | 93% | 100% |
| 20241125 | 818 | 823 | 809 | 809 | 38,900 | -6 | 99% | 99% | 195% | ▼ | 99% | 99% | 98% | 93% | 100% |
| 20241126 | 811 | 812 | 800 | 804 | 54,600 | -5 | 99% | 99% | 140% | ▼▼ | 99% | 100% | 99% | 92% | 100% |
| 20241127 | 806 | 806 | 793 | 794 | 52,900 | -10 | 99% | 99% | 97% | ▼▼▼ | 100% | 102% | 100% | 91% | 100% |
| 20241128 | 794 | 801 | 791 | 794 | 65,600 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 99% | 91% | 100% |
| 20241129 | 795 | 804 | 794 | 796 | 24,100 | 2 | 100% | 100% | 37% | ▲ | 100% | 100% | 101% | 91% | 100% |
| 20241202 | 798 | 804 | 798 | 799 | 16,900 | 3 | 100% | 100% | 70% | ▲▲ | 101% | 100% | 101% | 92% | 101% |
| 20241203 | 799 | 811 | 799 | 810 | 170,000 | 11 | 101% | 101% | 1006% | ▲▲▲ | 98% | 99% | 100% | 93% | 102% |
| 20241204 | 809 | 809 | 795 | 796 | 47,700 | -14 | 98% | 98% | 28% | ▼ | 100% | 100% | 101% | 91% | 100% |
| 20241205 | 800 | 803 | 795 | 798 | 33,900 | 2 | 100% | 100% | 71% | ▲ | 99% | 99% | 100% | 93% | 101% |
| 20241206 | 806 | 806 | 799 | 799 | 41,900 | 1 | 100% | 99% | 124% | ▲▲ | 100% | 98% | 100% | 97% | 101% |
| 20241209 | 805 | 807 | 800 | 802 | 49,800 | 3 | 100% | 100% | 119% | ▲▲▲ | 100% | 98% | 101% | 97% | 101% |
| 20241210 | 801 | 806 | 797 | 798 | 44,500 | -4 | 100% | 100% | 89% | ▼ | 100% | 97% | 101% | 97% | 101% |
| 20241211 | 798 | 799 | 794 | 795 | 52,400 | -3 | 100% | 100% | 118% | ▼▼ | 99% | 97% | 101% | 97% | 100% |
| 20241212 | 802 | 804 | 787 | 791 | 122,200 | -4 | 99% | 99% | 233% | ▼▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241213 | 784 | 791 | 778 | 782 | 103,200 | -9 | 99% | 100% | 84% | ▼▼▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20241216 | 781 | 783 | 778 | 778 | 61,400 | -4 | 99% | 100% | 59% | ▼▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241217 | 776 | 778 | 771 | 774 | 49,400 | -4 | 99% | 100% | 80% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241218 | 775 | 781 | 770 | 776 | 25,700 | 2 | 100% | 100% | 52% | ▲ | 101% | 102% | 0% | 95% | 100% |
| 20241219 | 766 | 777 | 766 | 772 | 49,200 | -4 | 99% | 101% | 191% | ▼ | 97% | 102% | 0% | 95% | 100% |
| 20241220 | 777 | 777 | 752 | 752 | 114,700 | -20 | 97% | 97% | 233% | ▼▼ | 100% | 106% | 0% | 93% | 100% |
| 20241223 | 762 | 768 | 758 | 765 | 145,200 | 13 | 102% | 100% | 127% | ▲ | 101% | 105% | 0% | 94% | 102% |
| 20241224 | 770 | 780 | 767 | 778 | 62,000 | 13 | 102% | 101% | 43% | ▲▲ | 101% | 103% | 0% | 96% | 103% |
| 20241225 | 774 | 782 | 771 | 782 | 33,100 | 4 | 101% | 101% | 53% | ▲▲▲ | 101% | 0% | 0% | 97% | 104% |
| 20241226 | 782 | 792 | 782 | 791 | 62,000 | 9 | 101% | 101% | 187% | ▲▲▲▲ | 102% | 0% | 0% | 98% | 105% |
| 20241227 | 794 | 812 | 794 | 808 | 96,000 | 17 | 102% | 102% | 155% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241230 | 810 | 813 | 795 | 799 | 75,800 | -9 | 99% | 99% | 79% | ▼ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2,800 | 534,400 | 0 | 400,800 | 2,800 | 133,600 |
| 2024-12-13 | 2,400 | 577,400 | 0 | 439,600 | 2,400 | 137,800 |
| 2024-12-06 | 2,200 | 562,300 | 0 | 434,700 | 2,200 | 127,600 |
| 2024-11-29 | 3,100 | 675,900 | 0 | 439,200 | 3,100 | 236,700 |
| 2024-11-22 | 1,800 | 673,000 | 0 | 424,600 | 1,800 | 248,400 |
| 2024-11-15 | 1,300 | 670,400 | 0 | 420,200 | 1,300 | 250,200 |
| 2024-11-08 | 1,000 | 657,500 | 0 | 389,200 | 1,000 | 268,300 |
| 2024-11-01 | 100 | 544,800 | 0 | 393,900 | 100 | 150,900 |
| 2024-10-25 | 100 | 503,700 | 0 | 386,500 | 100 | 117,200 |
| 2024-10-18 | 100 | 480,600 | 0 | 389,100 | 100 | 91,500 |
| 2024-10-11 | 100 | 486,000 | 0 | 389,700 | 100 | 96,300 |
| 2024-10-04 | 0 | 483,700 | 0 | 391,100 | 0 | 92,600 |
| 2024-09-27 | 100 | 496,100 | 0 | 389,700 | 100 | 106,400 |
| 2024-09-20 | 200 | 508,600 | 0 | 394,800 | 200 | 113,800 |
| 2024-09-13 | 600 | 638,300 | 0 | 509,700 | 600 | 128,600 |
| 2024-09-06 | 200 | 614,500 | 0 | 495,400 | 200 | 119,100 |
| 2024-08-30 | 200 | 612,800 | 0 | 497,300 | 200 | 115,500 |
| 2024-08-23 | 0 | 482,400 | 0 | 378,000 | 0 | 104,400 |
| 2024-08-16 | 300 | 455,300 | 0 | 355,600 | 300 | 99,700 |
| 2024-08-09 | 0 | 458,200 | 0 | 337,400 | 0 | 120,800 |
| 2024-08-02 | 0 | 441,900 | 0 | 324,700 | 0 | 117,200 |
| 2024-07-26 | 4,200 | 428,400 | 100 | 308,300 | 4,100 | 120,100 |
| 2024-07-19 | 1,800 | 424,900 | 0 | 315,600 | 1,800 | 109,300 |
| 2024-07-12 | 2,800 | 386,100 | 100 | 294,900 | 2,700 | 91,200 |
| 2024-07-05 | 1,800 | 368,400 | 0 | 284,300 | 1,800 | 84,100 |
| 2024-06-28 | 1,900 | 371,900 | 0 | 273,400 | 1,900 | 98,500 |
| 2024-06-21 | 3,800 | 357,100 | 0 | 254,100 | 3,800 | 103,000 |
| 2024-06-14 | 4,700 | 346,000 | 0 | 241,000 | 4,700 | 105,000 |
| 2024-06-07 | 4,400 | 360,100 | 0 | 253,000 | 4,400 | 107,100 |
| 2024-05-31 | 2,400 | 320,500 | 0 | 228,000 | 2,400 | 92,500 |
| 2024-05-24 | 3,800 | 315,600 | 100 | 202,300 | 3,700 | 113,300 |
| 2024-05-17 | 5,700 | 315,000 | 100 | 192,000 | 5,600 | 123,000 |
| 2024-05-10 | 16,400 | 391,900 | 0 | 268,500 | 16,400 | 123,400 |
| 2024-05-02 | 10,100 | 380,900 | 0 | 275,400 | 10,100 | 105,500 |
| 2024-04-26 | 18,400 | 385,300 | 0 | 270,700 | 18,400 | 114,600 |
| 2024-04-19 | 2,900 | 310,700 | 100 | 197,400 | 2,800 | 113,300 |
| 2024-04-12 | 9,100 | 329,200 | 100 | 207,800 | 9,000 | 121,400 |
| 2024-04-05 | 9,900 | 327,200 | 0 | 207,100 | 9,900 | 120,100 |
| 2024-03-29 | 5,700 | 341,800 | 0 | 213,300 | 5,700 | 128,500 |
| 2024-03-22 | 7,200 | 348,000 | 200 | 246,600 | 7,000 | 101,400 |
| 2024-03-15 | 7,800 | 414,800 | 100 | 297,900 | 7,700 | 116,900 |
| 2024-03-08 | 6,300 | 433,700 | 100 | 308,200 | 6,200 | 125,500 |
| 2024-03-01 | 10,600 | 436,800 | 0 | 299,700 | 10,600 | 137,100 |
| 2024-02-22 | 6,700 | 483,600 | 0 | 313,000 | 6,700 | 170,600 |
| 2024-02-16 | 10,000 | 513,300 | 0 | 315,600 | 10,000 | 197,700 |
| 2024-02-09 | 9,500 | 504,900 | 200 | 303,200 | 9,300 | 201,700 |
| 2024-02-02 | 32,900 | 559,900 | 300 | 302,100 | 32,600 | 257,800 |
| 2024-01-26 | 10,300 | 447,600 | 0 | 283,000 | 10,300 | 164,600 |
| 2024-01-19 | 14,000 | 513,100 | 0 | 300,400 | 14,000 | 212,700 |
| 2024-01-12 | 9,500 | 491,000 | 100 | 315,700 | 9,400 | 175,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T0P0 | 350 | 2024-03-11 15:00 | フィード・ワン株式会社 | 三井物産株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2060 | 1 | フィード・ワン株式会社 | 2024-12-30 15:25:17 |
| 2060 | 2 | 配当について | 個人投資家の皆様へ | フィード・ワン株式会社 | 2024-06-19 00:39:34 |
| 2060 | 2 | FEED ONEの強み | 個人投資家の皆様へ | フィード・ワン株式会社 | 2024-06-19 00:39:33 |
| 2060 | 2 | 市場動向 | 個人投資家の皆様へ | フィード・ワン株式会社 | 2024-06-19 00:39:32 |
| 2060 | 2 | FEED ONEがわかる。 | 個人投資家の皆様へ | フィード・ワン株式会社 | 2024-06-19 00:39:29 |
| 2060 | 2 | 株主通信（BUSINESS REPORT） | IR資料室 | フィード・ワン株式会社 | 2024-06-19 00:39:28 |
| 2060 | 2 | 株主総会資料 | IR資料室 | フィード・ワン株式会社 | 2024-06-19 00:39:27 |
| 2060 | 2 | 決算説明資料 | IR資料室 | フィード・ワン株式会社 | 2024-06-19 00:39:26 |
| 2060 | 2 | 有価証券報告書 | IR資料室 | フィード・ワン株式会社 | 2024-06-19 00:39:25 |
| 2060 | 2 | 決算短信 | IR資料室 | フィード・ワン株式会社 | 2024-06-19 00:39:24 |