| 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 | 292 | 292 | 288 | 290 | 3,500 | -5 | 98% | 99% | 103% | ▼ | 102% | 101% | 94% | 97% | 101% |
| 20240726 | 296 | 315 | 289 | 301 | 46,800 | 11 | 104% | 102% | 1337% | ▲ | 99% | 99% | 92% | 100% | 105% |
| 20240729 | 302 | 303 | 299 | 299 | 3,900 | -2 | 99% | 99% | 8% | ▼ | 99% | 93% | 93% | 99% | 104% |
| 20240730 | 299 | 302 | 295 | 297 | 5,000 | -2 | 99% | 99% | 128% | ▼▼ | 101% | 73% | 97% | 99% | 103% |
| 20240731 | 294 | 302 | 294 | 296 | 9,600 | -1 | 100% | 101% | 192% | ▼▼▼ | 103% | 81% | 99% | 98% | 103% |
| 20240801 | 290 | 300 | 288 | 298 | 13,500 | 2 | 101% | 103% | 141% | ▲ | 95% | 83% | 98% | 99% | 104% |
| 20240802 | 291 | 291 | 275 | 277 | 11,400 | -21 | 93% | 95% | 84% | ▼ | 81% | 96% | 114% | 92% | 100% |
| 20240805 | 250 | 250 | 197 | 203 | 38,000 | -74 | 73% | 81% | 333% | ▼▼ | 104% | 125% | 140% | 67% | 100% |
| 20240806 | 207 | 226 | 207 | 215 | 39,000 | 12 | 106% | 104% | 103% | ▲ | 108% | 120% | 134% | 71% | 106% |
| 20240807 | 216 | 243 | 216 | 234 | 5,700 | 19 | 109% | 108% | 15% | ▲▲ | 103% | 110% | 123% | 78% | 115% |
| 20240808 | 235 | 241 | 235 | 241 | 2,100 | 7 | 103% | 103% | 37% | ▲▲▲ | 99% | 113% | 120% | 80% | 119% |
| 20240809 | 241 | 248 | 237 | 239 | 5,500 | -2 | 99% | 99% | 262% | ▼ | 108% | 114% | 121% | 79% | 118% |
| 20240813 | 239 | 263 | 236 | 259 | 15,600 | 20 | 108% | 108% | 284% | ▲ | 98% | 103% | 112% | 86% | 128% |
| 20240814 | 259 | 259 | 245 | 253 | 1,600 | -6 | 98% | 98% | 10% | ▼ | 102% | 110% | 115% | 84% | 125% |
| 20240815 | 253 | 259 | 252 | 259 | 2,500 | 6 | 102% | 102% | 156% | ▲ | 109% | 111% | 116% | 86% | 128% |
| 20240816 | 251 | 273 | 250 | 273 | 20,400 | 14 | 105% | 109% | 816% | ▲▲ | 95% | 96% | 104% | 91% | 134% |
| 20240819 | 280 | 280 | 257 | 265 | 8,200 | -8 | 97% | 95% | 40% | ▼ | 101% | 101% | 109% | 88% | 131% |
| 20240820 | 265 | 268 | 264 | 268 | 2,400 | 3 | 101% | 101% | 29% | ▲ | 105% | 103% | 108% | 89% | 132% |
| 20240821 | 266 | 278 | 258 | 278 | 18,900 | 10 | 104% | 105% | 788% | ▲▲ | 96% | 103% | 104% | 92% | 137% |
| 20240822 | 278 | 278 | 263 | 266 | 4,200 | -12 | 96% | 96% | 22% | ▼ | 101% | 108% | 108% | 88% | 131% |
| 20240823 | 266 | 270 | 255 | 268 | 4,600 | 2 | 101% | 101% | 110% | ▲ | 98% | 104% | 106% | 89% | 132% |
| 20240826 | 272 | 272 | 266 | 266 | 1,600 | -2 | 99% | 98% | 35% | ▼ | 103% | 107% | 108% | 89% | 131% |
| 20240827 | 266 | 278 | 266 | 275 | 2,300 | 9 | 103% | 103% | 144% | ▲ | 103% | 104% | 103% | 92% | 135% |
| 20240828 | 279 | 286 | 277 | 286 | 4,600 | 11 | 104% | 103% | 200% | ▲▲ | 100% | 102% | 101% | 96% | 141% |
| 20240829 | 285 | 293 | 277 | 284 | 5,100 | -2 | 99% | 100% | 111% | ▼ | 100% | 103% | 101% | 95% | 140% |
| 20240830 | 280 | 286 | 280 | 281 | 2,700 | -3 | 99% | 100% | 53% | ▼▼ | 102% | 101% | 102% | 98% | 138% |
| 20240902 | 279 | 285 | 272 | 285 | 8,100 | 4 | 101% | 102% | 300% | ▲ | 100% | 97% | 98% | 100% | 140% |
| 20240903 | 289 | 293 | 285 | 290 | 5,100 | 5 | 102% | 100% | 63% | ▲▲ | 104% | 102% | 102% | 100% | 135% |
| 20240904 | 277 | 290 | 269 | 288 | 9,200 | -2 | 99% | 104% | 180% | ▼ | 98% | 98% | 98% | 99% | 123% |
| 20240905 | 288 | 288 | 280 | 281 | 1,600 | -7 | 98% | 98% | 17% | ▼▼ | 97% | 100% | 97% | 97% | 118% |
| 20240906 | 289 | 306 | 276 | 281 | 23,600 | 0 | 100% | 97% | 1475% | -- | 100% | 103% | 100% | 97% | 118% |
| 20240909 | 280 | 286 | 270 | 281 | 7,000 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 99% | 97% | 111% |
| 20240910 | 283 | 288 | 282 | 282 | 1,000 | 1 | 100% | 100% | 14% | ▲ | 99% | 99% | 94% | 97% | 111% |
| 20240911 | 286 | 287 | 282 | 282 | 900 | 0 | 100% | 99% | 90% | -- | 102% | 98% | 95% | 97% | 109% |
| 20240912 | 283 | 288 | 281 | 288 | 1,500 | 6 | 102% | 102% | 167% | ▲ | 98% | 98% | 93% | 99% | 109% |
| 20240913 | 288 | 288 | 280 | 283 | 6,100 | -5 | 98% | 98% | 407% | ▼ | 101% | 100% | 94% | 98% | 107% |
| 20240917 | 282 | 287 | 281 | 284 | 1,900 | 1 | 100% | 101% | 31% | ▲ | 99% | 99% | 94% | 98% | 107% |
| 20240918 | 281 | 281 | 277 | 278 | 2,400 | -6 | 98% | 99% | 126% | ▼ | 100% | 101% | 96% | 96% | 105% |
| 20240919 | 276 | 281 | 276 | 277 | 2,600 | -1 | 100% | 100% | 108% | ▼▼ | 102% | 101% | 96% | 96% | 104% |
| 20240920 | 277 | 282 | 277 | 282 | 1,400 | 5 | 102% | 102% | 54% | ▲ | 98% | 96% | 94% | 97% | 106% |
| 20240924 | 282 | 282 | 277 | 277 | 1,300 | -5 | 98% | 98% | 93% | ▼ | 100% | 98% | 95% | 96% | 104% |
| 20240925 | 276 | 281 | 272 | 275 | 2,100 | -2 | 99% | 100% | 162% | ▼▼ | 101% | 97% | 95% | 95% | 100% |
| 20240926 | 276 | 283 | 274 | 279 | 10,700 | 4 | 101% | 101% | 510% | ▲ | 97% | 94% | 94% | 96% | 101% |
| 20240927 | 278 | 278 | 269 | 269 | 3,000 | -10 | 96% | 97% | 28% | ▼ | 101% | 99% | 98% | 93% | 100% |
| 20240930 | 267 | 280 | 266 | 270 | 3,500 | 1 | 100% | 101% | 117% | ▲ | 99% | 98% | 96% | 93% | 100% |
| 20241001 | 271 | 272 | 252 | 268 | 6,800 | -2 | 99% | 99% | 194% | ▼ | 98% | 100% | 98% | 92% | 100% |
| 20241002 | 266 | 268 | 259 | 262 | 2,300 | -6 | 98% | 98% | 34% | ▼▼ | 98% | 100% | 99% | 90% | 100% |
| 20241003 | 264 | 265 | 258 | 258 | 2,300 | -4 | 98% | 98% | 100% | ▼▼▼ | 103% | 99% | 93% | 90% | 100% |
| 20241004 | 258 | 265 | 258 | 265 | 700 | 7 | 103% | 103% | 30% | ▲ | 100% | 95% | 0% | 92% | 103% |
| 20241007 | 266 | 275 | 252 | 265 | 16,100 | 0 | 100% | 100% | 2300% | -- | 100% | 97% | 0% | 92% | 103% |
| 20241008 | 265 | 275 | 265 | 265 | 5,100 | 0 | 100% | 100% | 32% | -- | 97% | 97% | 0% | 92% | 103% |
| 20241009 | 265 | 265 | 250 | 256 | 33,600 | -9 | 97% | 97% | 659% | ▼ | 97% | 98% | 0% | 89% | 100% |
| 20241010 | 257 | 257 | 250 | 250 | 39,400 | -6 | 98% | 97% | 117% | ▼▼ | 100% | 104% | 0% | 87% | 100% |
| 20241011 | 251 | 256 | 251 | 252 | 1,300 | 2 | 101% | 100% | 3% | ▲ | 98% | 100% | 0% | 88% | 101% |
| 20241015 | 260 | 260 | 248 | 256 | 3,500 | 4 | 102% | 98% | 269% | ▲▲ | 93% | 91% | 0% | 90% | 102% |
| 20241017 | 264 | 264 | 246 | 246 | 7,300 | -10 | 96% | 93% | 209% | ▼ | 103% | 0% | 0% | 87% | 100% |
| 20241018 | 245 | 255 | 235 | 252 | 32,900 | 6 | 102% | 103% | 451% | ▲ | 104% | 0% | 0% | 89% | 102% |
| 20241021 | 250 | 262 | 250 | 261 | 5,200 | 9 | 104% | 104% | 16% | ▲▲ | 91% | 0% | 0% | 93% | 106% |
| 20241022 | 265 | 298 | 240 | 240 | 182,300 | -21 | 92% | 91% | 3506% | ▼ | % | % | % | 85% | 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 | 8,800 | 188,800 | 3,500 | 87,700 | 5,300 | 101,100 |
| 2024-10-11 | 7,100 | 176,500 | 3,500 | 87,600 | 3,600 | 88,900 |
| 2024-10-04 | 7,000 | 184,600 | 3,500 | 92,600 | 3,500 | 92,000 |
| 2024-09-27 | 7,200 | 198,500 | 3,500 | 91,000 | 3,700 | 107,500 |
| 2024-09-20 | 7,700 | 196,900 | 3,500 | 86,100 | 4,200 | 110,800 |
| 2024-09-13 | 7,900 | 197,700 | 3,500 | 86,100 | 4,400 | 111,600 |
| 2024-09-06 | 8,600 | 206,500 | 3,500 | 91,400 | 5,100 | 115,100 |
| 2024-08-30 | 9,300 | 204,400 | 3,500 | 87,800 | 5,800 | 116,600 |
| 2024-08-23 | 8,900 | 217,100 | 3,500 | 90,200 | 5,400 | 126,900 |
| 2024-08-16 | 9,300 | 208,900 | 3,500 | 88,200 | 5,800 | 120,700 |
| 2024-08-09 | 14,100 | 207,000 | 3,500 | 87,800 | 10,600 | 119,200 |
| 2024-08-02 | 8,600 | 226,500 | 3,500 | 99,000 | 5,100 | 127,500 |
| 2024-07-26 | 8,900 | 224,300 | 3,500 | 100,300 | 5,400 | 124,000 |
| 2024-07-19 | 11,300 | 227,100 | 3,500 | 103,500 | 7,800 | 123,600 |
| 2024-07-12 | 10,800 | 224,300 | 3,500 | 103,500 | 7,300 | 120,800 |
| 2024-07-05 | 11,100 | 231,300 | 3,500 | 107,900 | 7,600 | 123,400 |
| 2024-06-28 | 11,400 | 232,700 | 3,500 | 108,500 | 7,900 | 124,200 |
| 2024-06-21 | 12,600 | 245,100 | 3,700 | 124,200 | 8,900 | 120,900 |
| 2024-06-14 | 12,700 | 256,200 | 3,700 | 135,100 | 9,000 | 121,100 |
| 2024-06-07 | 12,600 | 256,500 | 3,700 | 135,100 | 8,900 | 121,400 |
| 2024-05-31 | 12,700 | 257,700 | 3,700 | 134,100 | 9,000 | 123,600 |
| 2024-05-24 | 11,400 | 267,300 | 3,700 | 138,300 | 7,700 | 129,000 |
| 2024-05-17 | 12,600 | 265,200 | 3,700 | 136,000 | 8,900 | 129,200 |
| 2024-05-10 | 13,200 | 276,100 | 3,700 | 136,400 | 9,500 | 139,700 |
| 2024-05-02 | 14,500 | 274,300 | 3,700 | 135,200 | 10,800 | 139,100 |
| 2024-04-26 | 16,700 | 278,100 | 3,700 | 132,500 | 13,000 | 145,600 |
| 2024-04-19 | 16,900 | 274,300 | 3,700 | 123,300 | 13,200 | 151,000 |
| 2024-04-12 | 17,100 | 262,200 | 3,700 | 117,600 | 13,400 | 144,600 |
| 2024-04-05 | 17,100 | 264,600 | 3,700 | 126,000 | 13,400 | 138,600 |
| 2024-03-29 | 31,700 | 201,600 | 17,100 | 105,500 | 14,600 | 96,100 |
| 2024-03-22 | 23,400 | 113,600 | 10,700 | 69,300 | 12,700 | 44,300 |
| 2024-03-15 | 24,400 | 113,900 | 10,700 | 68,900 | 13,700 | 45,000 |
| 2024-03-08 | 25,100 | 112,300 | 10,700 | 68,900 | 14,400 | 43,400 |
| 2024-03-01 | 22,200 | 104,200 | 10,700 | 59,500 | 11,500 | 44,700 |
| 2024-02-22 | 21,200 | 107,600 | 10,700 | 59,200 | 10,500 | 48,400 |
| 2024-02-16 | 21,800 | 109,500 | 10,700 | 60,300 | 11,100 | 49,200 |
| 2024-02-09 | 24,100 | 109,200 | 10,700 | 60,100 | 13,400 | 49,100 |
| 2024-02-02 | 28,100 | 120,400 | 10,700 | 61,700 | 17,400 | 58,700 |
| 2024-01-26 | 30,700 | 141,500 | 11,300 | 80,500 | 19,400 | 61,000 |
| 2024-01-19 | 13,000 | 85,200 | 11,300 | 50,300 | 1,700 | 34,900 |
| 2024-01-12 | 12,800 | 83,600 | 11,300 | 48,500 | 1,500 | 35,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | Barclays Capital Securities Ltd | 32,280 | 0.49% | ▼ | -1,400 | 338 | 345 | 326 | 333 | 30,000 |
| 2024-04-09 | Barclays Capital Securities Ltd | 33,680 | 0.52% | ▲ | 391 | 391 | 368 | 372 | 142,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | Ｇ－ファンデリー | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | Ｇ－ファンデリー | 2025年３月期 第１四半期決算説明資料 |
| 20240628 | 15:00 | Ｇ－ファンデリー | 事業計画及び成長可能性に関する事項 |
| 20240626 | 15:00 | Ｇ－ファンデリー | 支配株主等に関する事項について |
| 20240524 | 17:30 | Ｇ－ファンデリー | 役員人事に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ファンデリー | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240430 | 15:00 | Ｇ－ファンデリー | 2024年３月期 決算説明資料 |
| 20240430 | 15:00 | Ｇ－ファンデリー | 業績予想と実績値との差異に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ファンデリー | 上場維持基準への適合に関するお知らせ |
| 20240131 | 15:00 | Ｇ－ファンデリー | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 15:00 | Ｇ－ファンデリー | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3137 | 1 | 株式会社ファンデリー | ヘルスケア事業で人と地球を健康に | 2024-10-23 08:21:52 |
| 3137 | 2 | もりぐち清水会病院 | 清水会グループ | 2024-07-31 18:30:25 |
| 3137 | 2 | ソーシャルメディアポリシー | ファンデリー | 2024-06-19 14:52:07 |
| 3137 | 2 | IRポリシー | ファンデリー | 2024-06-19 14:52:06 |
| 3137 | 2 | 電子公告 | ファンデリー | 2024-06-19 14:52:05 |
| 3137 | 2 | IRアンケート | ファンデリー | 2024-06-19 14:52:04 |
| 3137 | 2 | 環境・社会とともに | ファンデリー | 2024-06-19 14:52:02 |
| 3137 | 2 | お取引先様とともに | ファンデリー | 2024-06-19 14:52:01 |
| 3137 | 2 | 株主・投資家の皆様とともに | ファンデリー | 2024-06-19 14:52:00 |
| 3137 | 2 | 従業員とともに | ファンデリー | 2024-06-19 14:51:59 |