| 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 | 975 | 1,055 | 960 | 1,020 | 1,537,400 | 19 | 102% | 105% | 65% | ▲ | 97% | 95% | 105% | 91% | 102% |
| 20240726 | 1,007 | 1,049 | 980 | 980 | 742,000 | -40 | 96% | 97% | 48% | ▼ | 101% | 92% | 106% | 87% | 100% |
| 20240729 | 1,000 | 1,035 | 966 | 1,009 | 589,800 | 29 | 103% | 101% | 79% | ▲ | 103% | 85% | 114% | 90% | 103% |
| 20240730 | 995 | 1,029 | 995 | 1,020 | 291,100 | 11 | 101% | 103% | 49% | ▲▲ | 95% | 82% | 113% | 91% | 104% |
| 20240731 | 1,002 | 1,004 | 953 | 953 | 613,200 | -67 | 93% | 95% | 211% | ▼ | 95% | 93% | 118% | 85% | 100% |
| 20240801 | 959 | 990 | 891 | 915 | 559,700 | -38 | 96% | 95% | 91% | ▼▼ | 103% | 108% | 138% | 82% | 100% |
| 20240802 | 826 | 863 | 805 | 850 | 596,500 | -65 | 93% | 103% | 107% | ▼▼▼ | 91% | 108% | 152% | 76% | 100% |
| 20240805 | 790 | 797 | 700 | 719 | 656,500 | -131 | 85% | 91% | 110% | ▼▼▼▼ | 106% | 117% | 154% | 64% | 100% |
| 20240806 | 779 | 834 | 731 | 823 | 340,000 | 104 | 114% | 106% | 52% | ▲ | 112% | 115% | 151% | 73% | 114% |
| 20240807 | 793 | 920 | 791 | 890 | 279,500 | 67 | 108% | 112% | 82% | ▲▲ | 98% | 107% | 142% | 79% | 124% |
| 20240808 | 864 | 890 | 850 | 850 | 128,400 | -40 | 96% | 98% | 46% | ▼ | 97% | 108% | 142% | 76% | 118% |
| 20240809 | 860 | 879 | 810 | 833 | 133,100 | -17 | 98% | 97% | 104% | ▼▼ | 105% | 106% | 142% | 74% | 116% |
| 20240813 | 863 | 942 | 850 | 910 | 132,400 | 77 | 109% | 105% | 99% | ▲ | 100% | 99% | 135% | 81% | 127% |
| 20240814 | 910 | 939 | 883 | 909 | 143,800 | -1 | 100% | 100% | 109% | ▼ | 102% | 116% | 135% | 81% | 126% |
| 20240815 | 910 | 952 | 910 | 927 | 95,500 | 18 | 102% | 102% | 66% | ▲ | 97% | 112% | 130% | 83% | 129% |
| 20240816 | 942 | 949 | 914 | 918 | 93,900 | -9 | 99% | 97% | 98% | ▼ | 98% | 112% | 133% | 82% | 128% |
| 20240819 | 918 | 921 | 882 | 900 | 143,000 | -18 | 98% | 98% | 152% | ▼▼ | 99% | 116% | 134% | 80% | 125% |
| 20240820 | 915 | 917 | 888 | 905 | 66,900 | 5 | 101% | 99% | 47% | ▲ | 108% | 115% | 132% | 81% | 126% |
| 20240821 | 979 | 1,055 | 958 | 1,055 | 747,300 | 150 | 117% | 108% | 1117% | ▲▲ | 95% | 105% | 141% | 100% | 147% |
| 20240822 | 1,076 | 1,094 | 985 | 1,025 | 596,600 | -30 | 97% | 95% | 80% | ▼ | 101% | 108% | 157% | 97% | 143% |
| 20240823 | 1,007 | 1,073 | 998 | 1,021 | 254,100 | -4 | 100% | 101% | 43% | ▼▼ | 101% | 109% | 151% | 97% | 142% |
| 20240826 | 1,047 | 1,080 | 1,028 | 1,062 | 141,300 | 41 | 104% | 101% | 56% | ▲ | 104% | 110% | 145% | 100% | 148% |
| 20240827 | 1,087 | 1,147 | 1,071 | 1,130 | 382,600 | 68 | 106% | 104% | 271% | ▲▲ | 96% | 106% | 140% | 100% | 157% |
| 20240828 | 1,129 | 1,129 | 1,038 | 1,081 | 230,600 | -49 | 96% | 96% | 60% | ▼ | 101% | 112% | 147% | 96% | 150% |
| 20240829 | 1,074 | 1,110 | 1,070 | 1,086 | 119,500 | 5 | 100% | 101% | 52% | ▲ | 103% | 110% | 142% | 96% | 151% |
| 20240830 | 1,116 | 1,157 | 1,102 | 1,144 | 241,500 | 58 | 105% | 103% | 202% | ▲▲ | 102% | 104% | 136% | 100% | 159% |
| 20240902 | 1,174 | 1,226 | 1,127 | 1,198 | 553,200 | 54 | 105% | 102% | 229% | ▲▲▲ | 97% | 96% | 129% | 100% | 167% |
| 20240903 | 1,240 | 1,289 | 1,162 | 1,200 | 754,700 | 2 | 100% | 97% | 136% | ▲▲▲▲ | 100% | 106% | 146% | 100% | 146% |
| 20240904 | 1,116 | 1,161 | 1,100 | 1,116 | 380,600 | -84 | 93% | 100% | 50% | ▼ | 109% | 105% | 145% | 93% | 134% |
| 20240905 | 1,121 | 1,302 | 1,121 | 1,225 | 826,900 | 109 | 110% | 109% | 217% | ▲ | 95% | 100% | 134% | 100% | 147% |
| 20240906 | 1,214 | 1,221 | 1,087 | 1,158 | 869,700 | -67 | 95% | 95% | 105% | ▼ | 108% | 110% | 150% | 95% | 139% |
| 20240909 | 1,100 | 1,221 | 1,088 | 1,187 | 532,800 | 29 | 103% | 108% | 61% | ▲ | 98% | 98% | 138% | 97% | 132% |
| 20240910 | 1,200 | 1,200 | 1,136 | 1,177 | 337,100 | -10 | 99% | 98% | 63% | ▼ | 97% | 111% | 143% | 96% | 131% |
| 20240911 | 1,160 | 1,160 | 1,107 | 1,128 | 226,500 | -49 | 96% | 97% | 67% | ▼▼ | 104% | 131% | 142% | 92% | 125% |
| 20240912 | 1,164 | 1,213 | 1,160 | 1,211 | 389,200 | 83 | 107% | 104% | 172% | ▲ | 96% | 130% | 136% | 99% | 135% |
| 20240913 | 1,213 | 1,213 | 1,150 | 1,164 | 359,400 | -47 | 96% | 96% | 92% | ▼ | 104% | 139% | 146% | 95% | 129% |
| 20240917 | 1,135 | 1,324 | 1,103 | 1,175 | 2,095,200 | 11 | 101% | 104% | 583% | ▲ | 108% | 125% | 138% | 96% | 130% |
| 20240918 | 1,195 | 1,320 | 1,181 | 1,289 | 1,102,200 | 114 | 110% | 108% | 53% | ▲▲ | 113% | 116% | 123% | 100% | 126% |
| 20240919 | 1,343 | 1,560 | 1,325 | 1,520 | 1,951,800 | 231 | 118% | 113% | 177% | ▲▲▲ | 101% | 100% | 106% | 100% | 149% |
| 20240920 | 1,560 | 1,623 | 1,466 | 1,580 | 1,392,100 | 60 | 104% | 101% | 71% | ▲▲▲▲ | 91% | 95% | 102% | 100% | 155% |
| 20240924 | 1,620 | 1,647 | 1,471 | 1,480 | 768,600 | -100 | 94% | 91% | 55% | ▼ | 101% | 108% | 112% | 94% | 139% |
| 20240925 | 1,480 | 1,573 | 1,475 | 1,494 | 451,900 | 14 | 101% | 101% | 59% | ▲ | 104% | 107% | 106% | 95% | 138% |
| 20240926 | 1,502 | 1,594 | 1,450 | 1,560 | 365,300 | 66 | 104% | 104% | 81% | ▲▲ | 100% | 105% | 99% | 99% | 144% |
| 20240927 | 1,540 | 1,608 | 1,520 | 1,546 | 278,500 | -14 | 99% | 100% | 76% | ▼ | 97% | 108% | 95% | 98% | 142% |
| 20240930 | 1,506 | 1,590 | 1,445 | 1,463 | 451,900 | -83 | 95% | 97% | 162% | ▼▼ | 105% | 107% | 93% | 93% | 131% |
| 20241001 | 1,523 | 1,661 | 1,518 | 1,602 | 580,200 | 139 | 110% | 105% | 128% | ▲ | 99% | 102% | 87% | 100% | 144% |
| 20241002 | 1,611 | 1,658 | 1,580 | 1,598 | 311,300 | -4 | 100% | 99% | 54% | ▼ | 96% | 98% | 83% | 100% | 143% |
| 20241003 | 1,690 | 1,698 | 1,611 | 1,624 | 370,900 | 26 | 102% | 96% | 119% | ▲ | 99% | 102% | 87% | 100% | 146% |
| 20241004 | 1,613 | 1,623 | 1,540 | 1,589 | 257,500 | -35 | 98% | 99% | 69% | ▼ | 101% | 99% | 86% | 98% | 141% |
| 20241007 | 1,604 | 1,637 | 1,512 | 1,623 | 323,600 | 34 | 102% | 101% | 126% | ▲ | 102% | 95% | 0% | 100% | 144% |
| 20241008 | 1,611 | 1,662 | 1,585 | 1,648 | 180,000 | 25 | 102% | 102% | 56% | ▲▲ | 100% | 87% | 0% | 100% | 146% |
| 20241009 | 1,652 | 1,714 | 1,637 | 1,653 | 269,400 | 5 | 100% | 100% | 150% | ▲▲▲ | 97% | 86% | 0% | 100% | 147% |
| 20241010 | 1,640 | 1,708 | 1,566 | 1,591 | 258,700 | -62 | 96% | 97% | 96% | ▼ | 97% | 88% | 0% | 96% | 141% |
| 20241011 | 1,573 | 1,606 | 1,515 | 1,523 | 222,100 | -68 | 96% | 97% | 86% | ▼▼ | 93% | 91% | 0% | 92% | 131% |
| 20241015 | 1,542 | 1,542 | 1,410 | 1,434 | 360,600 | -89 | 94% | 93% | 162% | ▼▼▼ | 101% | 101% | 0% | 87% | 123% |
| 20241016 | 1,395 | 1,422 | 1,366 | 1,410 | 249,400 | -24 | 98% | 101% | 69% | ▼▼▼▼ | 99% | 99% | 0% | 85% | 120% |
| 20241017 | 1,388 | 1,409 | 1,313 | 1,374 | 280,700 | -36 | 97% | 99% | 113% | ▼▼▼▼▼ | 99% | 0% | 0% | 83% | 107% |
| 20241018 | 1,404 | 1,445 | 1,336 | 1,385 | 261,700 | 11 | 101% | 99% | 93% | ▲ | 102% | 0% | 0% | 84% | 101% |
| 20241021 | 1,380 | 1,467 | 1,377 | 1,407 | 163,900 | 22 | 102% | 102% | 63% | ▲▲ | 98% | 0% | 0% | 85% | 102% |
| 20241022 | 1,407 | 1,436 | 1,366 | 1,378 | 116,900 | -29 | 98% | 98% | 71% | ▼ | % | % | % | 83% | 100% |
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 | 538,800 | 0 | 247,500 | 0 | 291,300 |
| 2024-10-11 | 0 | 610,700 | 0 | 235,000 | 0 | 375,700 |
| 2024-10-04 | 100 | 680,600 | 100 | 294,400 | 0 | 386,200 |
| 2024-09-27 | 0 | 736,600 | 0 | 345,500 | 0 | 391,100 |
| 2024-09-20 | 4,400 | 905,700 | 4,400 | 387,700 | 0 | 518,000 |
| 2024-09-13 | 3,100 | 1,002,900 | 3,100 | 347,800 | 0 | 655,100 |
| 2024-09-06 | 0 | 854,200 | 0 | 295,500 | 0 | 558,700 |
| 2024-08-30 | 0 | 704,400 | 0 | 309,300 | 0 | 395,100 |
| 2024-08-23 | 0 | 656,700 | 0 | 330,300 | 0 | 326,400 |
| 2024-08-16 | 0 | 545,300 | 0 | 277,100 | 0 | 268,200 |
| 2024-08-09 | 0 | 531,800 | 0 | 257,100 | 0 | 274,700 |
| 2024-08-02 | 0 | 769,000 | 0 | 387,500 | 0 | 381,500 |
| 2024-07-26 | 0 | 1,005,100 | 0 | 546,900 | 0 | 458,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 79,100 | 0.49% | ▼ | -3,100 | 1,542 | 1,542 | 1,410 | 1,434 | 360,600 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 82,200 | 0.51% | ▲ | 1,613 | 1,623 | 1,540 | 1,589 | 257,500 | |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 54,400 | 0.34% | ▼ | -73,800 | 1,135 | 1,324 | 1,103 | 1,175 | 2,095,200 |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 128,200 | 0.80% | ▲ | 8,800 | 1,213 | 1,213 | 1,150 | 1,164 | 359,400 |
| 2024-09-12 | MERRILL LYNCH INTERNATIONAL | 73,700 | 0.46% | ▼ | -25,600 | 1,164 | 1,213 | 1,160 | 1,211 | 389,200 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 119,400 | 0.75% | ▼ | -37,800 | 1,164 | 1,213 | 1,160 | 1,211 | 389,200 |
| 2024-09-11 | MERRILL LYNCH INTERNATIONAL | 99,300 | 0.62% | ▲ | 4,800 | 1,160 | 1,160 | 1,107 | 1,128 | 226,500 |
| 2024-09-10 | MERRILL LYNCH INTERNATIONAL | 94,500 | 0.59% | ▼ | -2,700 | 1,200 | 1,200 | 1,136 | 1,177 | 337,100 |
| 2024-09-09 | MERRILL LYNCH INTERNATIONAL | 97,200 | 0.61% | ▲ | 1,800 | 1,100 | 1,221 | 1,088 | 1,187 | 532,800 |
| 2024-09-06 | MERRILL LYNCH INTERNATIONAL | 95,400 | 0.60% | ▼ | -16,700 | 1,214 | 1,221 | 1,087 | 1,158 | 869,700 |
| 2024-09-05 | MERRILL LYNCH INTERNATIONAL | 112,100 | 0.70% | ▼ | -19,800 | 1,121 | 1,302 | 1,121 | 1,225 | 826,900 |
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 157,200 | 0.99% | ▼ | -14,400 | 1,121 | 1,302 | 1,121 | 1,225 | 826,900 |
| 2024-09-04 | MERRILL LYNCH INTERNATIONAL | 131,900 | 0.83% | ▼ | -5,900 | 1,116 | 1,161 | 1,100 | 1,116 | 380,600 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 171,600 | 1.08% | ▼ | -11,800 | 1,116 | 1,161 | 1,100 | 1,116 | 380,600 |
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 183,400 | 1.15% | ▲ | 1,240 | 1,289 | 1,162 | 1,200 | 754,700 | |
| 2024-09-03 | MERRILL LYNCH INTERNATIONAL | 137,800 | 0.86% | ▼ | -800 | 1,240 | 1,289 | 1,162 | 1,200 | 754,700 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 159,300 | 1.00% | ▲ | 1,174 | 1,226 | 1,127 | 1,198 | 553,200 | |
| 2024-09-02 | MERRILL LYNCH INTERNATIONAL | 138,600 | 0.87% | ▲ | 1,174 | 1,226 | 1,127 | 1,198 | 553,200 | |
| 2024-08-30 | MERRILL LYNCH INTERNATIONAL | 135,300 | 0.85% | ▼ | 1,116 | 1,157 | 1,102 | 1,144 | 241,500 | |
| 2024-08-29 | MERRILL LYNCH INTERNATIONAL | 171,700 | 1.08% | ▼ | 1,074 | 1,110 | 1,070 | 1,086 | 119,500 | |
| 2024-08-23 | MERRILL LYNCH INTERNATIONAL | 135,600 | 0.85% | ▼ | -10,800 | 1,007 | 1,073 | 998 | 1,021 | 254,100 |
| 2024-08-22 | MERRILL LYNCH INTERNATIONAL | 146,400 | 0.92% | ▲ | 7,300 | 1,076 | 1,094 | 985 | 1,025 | 596,600 |
| 2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 128,200 | 0.80% | ▲ | 15,900 | 979 | 1,055 | 958 | 1,055 | 747,300 |
| 2024-08-21 | MERRILL LYNCH INTERNATIONAL | 139,100 | 0.87% | ▼ | -47,200 | 979 | 1,055 | 958 | 1,055 | 747,300 |
| 2024-08-20 | MERRILL LYNCH INTERNATIONAL | 186,300 | 1.17% | ▲ | 7,400 | 915 | 917 | 888 | 905 | 66,900 |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 112,300 | 0.70% | ▲ | 915 | 917 | 888 | 905 | 66,900 | |
| 2024-08-19 | MERRILL LYNCH INTERNATIONAL | 178,900 | 1.12% | ▲ | 5,200 | 918 | 921 | 882 | 900 | 143,000 |
| 2024-08-16 | MERRILL LYNCH INTERNATIONAL | 173,700 | 1.09% | ▲ | 13,500 | 942 | 949 | 914 | 918 | 93,900 |
| 2024-08-15 | MERRILL LYNCH INTERNATIONAL | 160,200 | 1.01% | ▲ | 9,600 | 910 | 952 | 910 | 927 | 95,500 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 100,200 | 0.63% | ▲ | 8,800 | 910 | 952 | 910 | 927 | 95,500 |
| 2024-08-14 | MERRILL LYNCH INTERNATIONAL | 150,600 | 0.95% | ▲ | 5,800 | 910 | 939 | 883 | 909 | 143,800 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 91,400 | 0.57% | ▼ | -12,300 | 863 | 942 | 850 | 910 | 132,400 |
| 2024-08-08 | MERRILL LYNCH INTERNATIONAL | 144,800 | 0.91% | ▲ | 2,700 | 864 | 890 | 850 | 850 | 128,400 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 103,700 | 0.65% | ▲ | 14,000 | 793 | 920 | 791 | 890 | 279,500 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 89,700 | 0.56% | ▼ | -29,800 | 790 | 797 | 700 | 719 | 656,500 |
| 2024-08-01 | モルガン・スタンレーMUFG証券株式会社 | 119,500 | 0.75% | ▼ | -27,800 | 959 | 990 | 891 | 915 | 559,700 |
| 2024-08-01 | MERRILL LYNCH INTERNATIONAL | 142,100 | 0.89% | ▲ | 48,200 | 959 | 990 | 891 | 915 | 559,700 |
| 2024-07-31 | MERRILL LYNCH INTERNATIONAL | 93,900 | 0.59% | ▲ | 1,002 | 1,004 | 953 | 953 | 613,200 | |
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 147,300 | 0.92% | ▲ | 18,100 | 995 | 1,029 | 995 | 1,020 | 291,100 |
| 2024-07-29 | モルガン・スタンレーMUFG証券株式会社 | 129,200 | 0.81% | ▲ | 30,200 | 1,000 | 1,035 | 966 | 1,009 | 589,800 |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 99,000 | 0.62% | ▲ | 1,007 | 1,049 | 980 | 980 | 742,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | フィットイージー | 2024年10月期 ９月度 主要KPI（会員数及び店舗数）についてのお知らせ |
| 20240913 | 15:00 | フィットイージー | 業績予想の修正（上方修正）及び配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20240913 | 15:00 | フィットイージー | 2024年10月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240913 | 15:00 | フィットイージー | 2024年10月期第３四半期決算説明資料 |
| 20240902 | 15:00 | フィットイージー | 2024年10月期 ８月度 主要KPI（会員数及び店舗数）についてのお知らせ |
| 20240820 | 15:00 | フィットイージー | 2024年10月期 ７月度 主要KPI（会員数及び店舗数）についてのお知らせ |
| 20240724 | 14:10 | フィットイージー | 親会社以外の支配株主の異動に関するお知らせ |
| 20240723 | 08:00 | フィットイージー | 東京証券取引所スタンダード市場及び名古屋証券取引所メイン市場への上場に伴う当社決算情報等のお知らせ |