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 | 840 | 910 | 836 | 874 | 624,700 | 40 | 105% | 104% | 1116% | ▲▲▲▲ | 102% | 106% | 107% | 100% | 113% |
20250311 | 859 | 879 | 846 | 874 | 208,500 | 0 | 100% | 102% | 33% | -- | 104% | 104% | 105% | 100% | 113% |
20250312 | 870 | 908 | 870 | 903 | 158,800 | 29 | 103% | 104% | 76% | ▲ | 99% | 100% | 99% | 100% | 117% |
20250313 | 910 | 913 | 891 | 901 | 129,100 | -2 | 100% | 99% | 81% | ▼ | 100% | 100% | 98% | 100% | 117% |
20250314 | 909 | 918 | 900 | 907 | 135,900 | 6 | 101% | 100% | 105% | ▲ | 99% | 99% | 97% | 100% | 118% |
20250317 | 913 | 913 | 903 | 906 | 69,000 | -1 | 100% | 99% | 51% | ▼ | 100% | 100% | 97% | 100% | 118% |
20250318 | 907 | 916 | 901 | 904 | 78,900 | -2 | 100% | 100% | 114% | ▼▼ | 101% | 101% | 97% | 100% | 117% |
20250319 | 902 | 911 | 900 | 908 | 66,400 | 4 | 100% | 101% | 84% | ▲ | 100% | 102% | 100% | 100% | 117% |
20250321 | 898 | 908 | 898 | 900 | 106,000 | -8 | 99% | 100% | 160% | ▼ | 100% | 102% | 103% | 99% | 113% |
20250324 | 900 | 905 | 898 | 902 | 70,300 | 2 | 100% | 100% | 66% | ▲ | 101% | 100% | 103% | 99% | 113% |
20250325 | 902 | 912 | 898 | 910 | 76,200 | 8 | 101% | 101% | 108% | ▲▲ | 100% | 97% | 102% | 100% | 114% |
20250326 | 914 | 917 | 902 | 910 | 67,800 | 0 | 100% | 100% | 89% | -- | 101% | 98% | 103% | 100% | 113% |
20250327 | 905 | 916 | 901 | 916 | 70,400 | 6 | 101% | 101% | 104% | ▲ | 100% | 97% | 103% | 100% | 114% |
20250328 | 904 | 909 | 897 | 900 | 98,000 | -16 | 98% | 100% | 139% | ▼ | 98% | 99% | 105% | 98% | 112% |
20250331 | 888 | 892 | 873 | 873 | 180,500 | -27 | 97% | 98% | 184% | ▼▼ | 101% | 96% | 107% | 95% | 108% |
20250401 | 876 | 893 | 870 | 888 | 106,500 | 15 | 102% | 101% | 59% | ▲ | 99% | 94% | 105% | 97% | 109% |
20250402 | 889 | 892 | 876 | 881 | 56,400 | -7 | 99% | 99% | 53% | ▼ | 102% | 100% | 109% | 96% | 107% |
20250403 | 855 | 876 | 850 | 876 | 143,900 | -5 | 99% | 102% | 255% | ▼▼ | 99% | 100% | 109% | 96% | 105% |
20250404 | 857 | 863 | 827 | 845 | 165,300 | -31 | 96% | 99% | 115% | ▼▼▼ | 102% | 106% | 114% | 92% | 101% |
20250408 | 817 | 841 | 813 | 836 | 93,200 | -9 | 99% | 102% | 56% | ▼▼▼▼ | 100% | 105% | 115% | 91% | 100% |
20250409 | 821 | 832 | 814 | 825 | 114,400 | -11 | 99% | 100% | 123% | ▼▼▼▼▼ | 98% | 100% | 109% | 90% | 100% |
20250410 | 869 | 871 | 841 | 854 | 185,100 | 29 | 104% | 98% | 162% | ▲ | 103% | 106% | 115% | 93% | 104% |
20250411 | 824 | 854 | 819 | 852 | 96,900 | -2 | 100% | 103% | 52% | ▼ | 100% | 104% | 110% | 93% | 103% |
20250414 | 862 | 872 | 859 | 863 | 59,000 | 11 | 101% | 100% | 61% | ▲ | 99% | 106% | 108% | 94% | 105% |
20250415 | 871 | 879 | 856 | 860 | 62,900 | -3 | 100% | 99% | 107% | ▼ | 101% | 107% | 109% | 94% | 104% |
20250416 | 866 | 872 | 859 | 871 | 65,300 | 11 | 101% | 101% | 104% | ▲ | 101% | 107% | 109% | 95% | 106% |
20250417 | 869 | 875 | 868 | 874 | 42,200 | 3 | 100% | 101% | 65% | ▲▲ | 102% | 106% | 109% | 95% | 106% |
20250418 | 878 | 899 | 875 | 899 | 60,700 | 25 | 103% | 102% | 144% | ▲▲▲ | 103% | 100% | 106% | 98% | 109% |
20250421 | 899 | 933 | 895 | 925 | 144,400 | 26 | 103% | 103% | 238% | ▲▲▲▲ | 101% | 98% | 104% | 100% | 112% |
20250422 | 919 | 937 | 916 | 930 | 120,600 | 5 | 101% | 101% | 84% | ▲▲▲▲▲ | 100% | 97% | 102% | 100% | 113% |
20250423 | 937 | 942 | 932 | 933 | 68,200 | 3 | 100% | 100% | 57% | ▲▲▲▲▲▲ | 97% | 97% | 103% | 100% | 113% |
20250424 | 930 | 934 | 898 | 903 | 87,300 | -30 | 97% | 97% | 128% | ▼ | 99% | 97% | 106% | 97% | 109% |
20250425 | 912 | 912 | 892 | 899 | 60,700 | -4 | 100% | 99% | 70% | ▼▼ | 100% | 102% | 107% | 96% | 109% |
20250428 | 901 | 908 | 890 | 901 | 62,300 | 2 | 100% | 100% | 103% | ▲ | 100% | 102% | 108% | 97% | 109% |
20250430 | 904 | 909 | 895 | 906 | 67,600 | 5 | 101% | 100% | 109% | ▲▲ | 99% | 105% | 108% | 97% | 110% |
20250501 | 901 | 902 | 885 | 888 | 63,500 | -18 | 98% | 99% | 94% | ▼ | 99% | 106% | 110% | 95% | 108% |
20250502 | 890 | 899 | 872 | 884 | 99,300 | -4 | 100% | 99% | 156% | ▼▼ | 104% | 106% | 110% | 95% | 107% |
20250507 | 887 | 925 | 885 | 921 | 149,300 | 37 | 104% | 104% | 150% | ▲ | 99% | 100% | 106% | 99% | 112% |
20250508 | 936 | 938 | 919 | 923 | 194,600 | 2 | 100% | 99% | 130% | ▲▲ | 99% | 98% | 106% | 99% | 112% |
20250509 | 950 | 966 | 936 | 944 | 479,600 | 21 | 102% | 99% | 246% | ▲▲▲ | 99% | 97% | 107% | 100% | 114% |
20250512 | 946 | 951 | 928 | 932 | 169,700 | -12 | 99% | 99% | 35% | ▼ | 100% | 102% | 108% | 99% | 109% |
20250513 | 932 | 943 | 927 | 936 | 155,600 | 4 | 100% | 100% | 92% | ▲ | 100% | 102% | 108% | 99% | 110% |
20250514 | 931 | 936 | 908 | 932 | 121,800 | -4 | 100% | 100% | 78% | ▼ | 100% | 103% | 110% | 99% | 108% |
20250515 | 920 | 929 | 912 | 920 | 90,300 | -12 | 99% | 100% | 74% | ▼▼ | 99% | 102% | 109% | 97% | 107% |
20250516 | 925 | 929 | 914 | 919 | 72,500 | -1 | 100% | 99% | 80% | ▼▼▼ | 104% | 103% | 110% | 97% | 106% |
20250519 | 921 | 962 | 921 | 954 | 208,700 | 35 | 104% | 104% | 288% | ▲ | 99% | 102% | 106% | 100% | 109% |
20250520 | 950 | 951 | 937 | 944 | 118,300 | -10 | 99% | 99% | 57% | ▼ | 100% | 103% | 107% | 99% | 107% |
20250521 | 943 | 947 | 938 | 942 | 71,900 | -2 | 100% | 100% | 61% | ▼▼ | 101% | 105% | 108% | 99% | 107% |
20250522 | 930 | 943 | 926 | 936 | 96,700 | -6 | 99% | 101% | 134% | ▼▼▼ | 102% | 104% | 108% | 98% | 106% |
20250523 | 936 | 954 | 936 | 952 | 92,800 | 16 | 102% | 102% | 96% | ▲ | 101% | 102% | 0% | 100% | 108% |
20250526 | 955 | 975 | 952 | 965 | 97,600 | 13 | 101% | 101% | 105% | ▲▲ | 100% | 100% | 0% | 100% | 109% |
20250527 | 968 | 975 | 959 | 968 | 54,300 | 3 | 100% | 100% | 56% | ▲▲▲ | 100% | 100% | 0% | 100% | 110% |
20250528 | 974 | 986 | 972 | 977 | 115,000 | 9 | 101% | 100% | 212% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 111% |
20250529 | 977 | 981 | 965 | 974 | 90,100 | -3 | 100% | 100% | 78% | ▼ | 101% | 104% | 0% | 100% | 110% |
20250530 | 963 | 980 | 962 | 972 | 96,400 | -2 | 100% | 101% | 107% | ▼▼ | 100% | 105% | 0% | 99% | 110% |
20250602 | 965 | 969 | 960 | 969 | 102,800 | -3 | 100% | 100% | 107% | ▼▼▼ | 101% | 104% | 0% | 99% | 110% |
20250603 | 967 | 977 | 956 | 972 | 98,100 | 3 | 100% | 101% | 95% | ▲ | 102% | 0% | 0% | 99% | 106% |
20250604 | 975 | 1,006 | 972 | 995 | 133,200 | 23 | 102% | 102% | 136% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
20250605 | 997 | 1,012 | 996 | 1,004 | 99,500 | 9 | 101% | 101% | 75% | ▲▲▲ | 100% | 0% | 0% | 100% | 109% |
20250606 | 1,010 | 1,019 | 1,000 | 1,009 | 118,000 | 5 | 100% | 100% | 119% | ▲▲▲▲ | % | % | % | 100% | 110% |
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 | 9,300 | 671,800 | 3,100 | 422,800 | 6,200 | 249,000 |
2025-05-23 | 8,700 | 644,500 | 3,200 | 422,200 | 5,500 | 222,300 |
2025-05-16 | 9,300 | 666,900 | 3,100 | 467,900 | 6,200 | 199,000 |
2025-05-09 | 12,300 | 653,400 | 3,300 | 438,700 | 9,000 | 214,700 |
2025-05-02 | 15,300 | 578,000 | 3,100 | 405,200 | 12,200 | 172,800 |
2025-04-25 | 6,700 | 572,300 | 1,000 | 401,500 | 5,700 | 170,800 |
2025-04-18 | 3,100 | 563,000 | 0 | 395,000 | 3,100 | 168,000 |
2025-04-11 | 3,300 | 564,500 | 0 | 397,600 | 3,300 | 166,900 |
2025-04-04 | 2,800 | 548,300 | 0 | 404,800 | 2,800 | 143,500 |
2025-03-28 | 3,800 | 541,800 | 0 | 398,500 | 3,800 | 143,300 |
2025-03-21 | 5,500 | 550,400 | 500 | 398,900 | 5,000 | 151,500 |
2025-03-14 | 7,400 | 575,900 | 600 | 401,000 | 6,800 | 174,900 |
2025-03-07 | 6,400 | 656,500 | 100 | 507,300 | 6,300 | 149,200 |
2025-02-28 | 5,800 | 732,000 | 0 | 513,300 | 5,800 | 218,700 |
2025-02-21 | 6,000 | 806,500 | 0 | 514,800 | 6,000 | 291,700 |
2025-02-14 | 2,400 | 837,000 | 200 | 523,800 | 2,200 | 313,200 |
2025-02-07 | 1,100 | 806,200 | 0 | 530,900 | 1,100 | 275,300 |
2025-01-31 | 3,900 | 718,800 | 200 | 565,100 | 3,700 | 153,700 |
2025-01-24 | 3,300 | 654,400 | 0 | 500,500 | 3,300 | 153,900 |
2025-01-17 | 1,200 | 622,700 | 0 | 476,400 | 1,200 | 146,300 |
2025-01-10 | 3,100 | 618,100 | 1,000 | 478,300 | 2,100 | 139,800 |
2024-12-27 | 800 | 527,900 | 0 | 396,300 | 800 | 131,600 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -1,006,216 | 806 | 812 | 802 | 808 | 66,000 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 1,006,216 | 2.61% | ▲ | 810 | 813 | 795 | 799 | 75,800 |
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 | 2025-06-07 03:22:14 |
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 |