| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 362 | 365 | 357 | 361 | 20,600 | 2 | 101% | 100% | 16% | ▲ | 103% | 101% | 125% | 88% | 172% |
| 20250121 | 361 | 374 | 359 | 372 | 31,400 | 11 | 103% | 103% | 152% | ▲▲ | 97% | 97% | 120% | 91% | 177% |
| 20250122 | 376 | 376 | 362 | 365 | 32,900 | -7 | 98% | 97% | 105% | ▼ | 100% | 101% | 123% | 89% | 174% |
| 20250123 | 366 | 369 | 363 | 366 | 10,300 | 1 | 100% | 100% | 31% | ▲ | 99% | 100% | 122% | 89% | 174% |
| 20250124 | 368 | 368 | 362 | 366 | 13,300 | 0 | 100% | 99% | 129% | -- | 98% | 99% | 121% | 89% | 174% |
| 20250127 | 372 | 372 | 363 | 363 | 10,800 | -3 | 99% | 98% | 81% | ▼ | 101% | 100% | 124% | 89% | 173% |
| 20250128 | 363 | 370 | 363 | 366 | 8,400 | 3 | 101% | 101% | 78% | ▲ | 101% | 96% | 123% | 89% | 174% |
| 20250129 | 367 | 370 | 364 | 369 | 12,500 | 3 | 101% | 101% | 149% | ▲▲ | 100% | 95% | 122% | 90% | 176% |
| 20250130 | 368 | 369 | 365 | 369 | 4,700 | 0 | 100% | 100% | 38% | -- | 99% | 95% | 122% | 90% | 169% |
| 20250131 | 368 | 369 | 363 | 363 | 11,200 | -6 | 98% | 99% | 238% | ▼ | 95% | 94% | 121% | 89% | 165% |
| 20250203 | 371 | 373 | 354 | 354 | 35,300 | -9 | 98% | 95% | 315% | ▼▼ | 98% | 99% | 123% | 86% | 118% |
| 20250204 | 359 | 359 | 350 | 351 | 22,200 | -3 | 99% | 98% | 63% | ▼▼▼ | 99% | 124% | 121% | 86% | 100% |
| 20250205 | 352 | 354 | 348 | 348 | 15,500 | -3 | 99% | 99% | 70% | ▼▼▼▼ | 99% | 125% | 120% | 85% | 100% |
| 20250206 | 354 | 354 | 348 | 349 | 9,300 | 1 | 100% | 99% | 60% | ▲ | 101% | 128% | 122% | 85% | 100% |
| 20250207 | 348 | 354 | 347 | 350 | 14,800 | 1 | 100% | 101% | 159% | ▲▲ | 101% | 128% | 121% | 85% | 101% |
| 20250210 | 350 | 355 | 350 | 355 | 8,400 | 5 | 101% | 101% | 57% | ▲▲▲ | 100% | 103% | 101% | 87% | 102% |
| 20250212 | 435 | 435 | 404 | 435 | 296,800 | 80 | 123% | 100% | 3533% | ▲▲▲▲ | 102% | 103% | 101% | 100% | 125% |
| 20250213 | 435 | 514 | 435 | 444 | 1,245,600 | 9 | 102% | 102% | 420% | ▲▲▲▲▲ | 99% | 100% | 99% | 100% | 128% |
| 20250214 | 444 | 495 | 407 | 441 | 423,700 | -3 | 99% | 99% | 34% | ▼ | 104% | 98% | 101% | 99% | 127% |
| 20250217 | 433 | 474 | 433 | 449 | 148,600 | 8 | 102% | 104% | 35% | ▲ | 102% | 95% | 99% | 100% | 129% |
| 20250218 | 441 | 465 | 441 | 450 | 54,500 | 1 | 100% | 102% | 37% | ▲▲ | 98% | 94% | 97% | 100% | 129% |
| 20250219 | 451 | 479 | 442 | 442 | 131,100 | -8 | 98% | 98% | 241% | ▼ | 97% | 97% | 100% | 98% | 127% |
| 20250220 | 438 | 441 | 418 | 425 | 77,200 | -17 | 96% | 97% | 59% | ▼▼ | 100% | 100% | 106% | 94% | 122% |
| 20250225 | 415 | 426 | 413 | 417 | 18,200 | -8 | 98% | 100% | 24% | ▼▼▼ | 98% | 101% | 106% | 93% | 120% |
| 20250226 | 415 | 420 | 407 | 407 | 29,800 | -10 | 98% | 98% | 164% | ▼▼▼▼ | 103% | 101% | 105% | 90% | 117% |
| 20250227 | 412 | 430 | 403 | 424 | 36,000 | 17 | 104% | 103% | 121% | ▲ | 98% | 100% | 103% | 94% | 122% |
| 20250228 | 418 | 423 | 401 | 408 | 26,700 | -16 | 96% | 98% | 74% | ▼ | 98% | 98% | 102% | 91% | 117% |
| 20250303 | 422 | 422 | 410 | 415 | 6,100 | 7 | 102% | 98% | 23% | ▲ | 101% | 102% | 103% | 92% | 119% |
| 20250304 | 415 | 418 | 410 | 418 | 5,500 | 3 | 101% | 101% | 90% | ▲▲ | 100% | 102% | 102% | 93% | 120% |
| 20250305 | 418 | 422 | 409 | 418 | 8,000 | 0 | 100% | 100% | 145% | -- | 98% | 104% | 102% | 93% | 120% |
| 20250306 | 420 | 421 | 412 | 412 | 5,800 | -6 | 99% | 98% | 73% | ▼ | 100% | 106% | 104% | 92% | 118% |
| 20250307 | 412 | 416 | 409 | 414 | 4,500 | 2 | 100% | 100% | 78% | ▲ | 101% | 102% | 102% | 92% | 119% |
| 20250310 | 421 | 425 | 418 | 425 | 9,200 | 11 | 103% | 101% | 204% | ▲▲ | 99% | 102% | 101% | 94% | 122% |
| 20250311 | 423 | 423 | 415 | 417 | 8,200 | -8 | 98% | 99% | 89% | ▼ | 105% | 104% | 102% | 93% | 119% |
| 20250312 | 417 | 438 | 417 | 438 | 21,900 | 21 | 105% | 105% | 267% | ▲ | 99% | 98% | 92% | 97% | 123% |
| 20250313 | 437 | 438 | 431 | 431 | 9,800 | -7 | 98% | 99% | 45% | ▼ | 99% | 99% | 105% | 96% | 106% |
| 20250314 | 432 | 436 | 429 | 429 | 9,500 | -2 | 100% | 99% | 97% | ▼▼ | 99% | 98% | 104% | 95% | 105% |
| 20250317 | 437 | 437 | 429 | 432 | 8,200 | 3 | 101% | 99% | 86% | ▲ | 98% | 98% | 122% | 96% | 106% |
| 20250318 | 436 | 436 | 413 | 426 | 26,700 | -6 | 99% | 98% | 326% | ▼ | 100% | 100% | 141% | 95% | 105% |
| 20250319 | 426 | 428 | 417 | 428 | 5,100 | 2 | 100% | 100% | 19% | ▲ | 97% | 100% | 163% | 95% | 105% |
| 20250321 | 430 | 430 | 419 | 419 | 10,400 | -9 | 98% | 97% | 204% | ▼ | 99% | 99% | 163% | 95% | 103% |
| 20250324 | 430 | 430 | 423 | 427 | 8,900 | 8 | 102% | 99% | 86% | ▲ | 100% | 92% | 163% | 97% | 105% |
| 20250325 | 430 | 433 | 425 | 428 | 36,800 | 1 | 100% | 100% | 413% | ▲▲ | 100% | 88% | 163% | 98% | 105% |
| 20250326 | 430 | 434 | 427 | 428 | 17,500 | 0 | 100% | 100% | 48% | -- | 99% | 87% | 163% | 98% | 105% |
| 20250327 | 430 | 430 | 425 | 426 | 25,000 | -2 | 100% | 99% | 143% | ▼ | 101% | 89% | 177% | 97% | 104% |
| 20250328 | 394 | 400 | 386 | 396 | 72,600 | -30 | 93% | 101% | 290% | ▼▼ | 98% | 89% | 180% | 90% | 100% |
| 20250331 | 388 | 388 | 380 | 380 | 24,900 | -16 | 96% | 98% | 34% | ▼▼▼ | 97% | 82% | 182% | 87% | 100% |
| 20250401 | 385 | 385 | 375 | 375 | 11,900 | -5 | 99% | 97% | 48% | ▼▼▼▼ | 92% | 83% | 183% | 86% | 100% |
| 20250402 | 381 | 381 | 352 | 352 | 39,400 | -23 | 94% | 92% | 331% | ▼▼▼▼▼ | 99% | 92% | 200% | 80% | 100% |
| 20250403 | 350 | 356 | 345 | 347 | 30,400 | -5 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 90% | 118% | 0% | 79% | 100% |
| 20250404 | 339 | 339 | 302 | 306 | 40,800 | -41 | 88% | 90% | 134% | ▼▼▼▼▼▼▼ | 101% | 144% | 0% | 70% | 100% |
| 20250408 | 315 | 318 | 306 | 317 | 20,700 | 11 | 104% | 101% | 51% | ▲ | 95% | 143% | 0% | 72% | 104% |
| 20250409 | 318 | 319 | 300 | 303 | 13,500 | -14 | 96% | 95% | 65% | ▼ | 101% | 167% | 0% | 69% | 100% |
| 20250410 | 319 | 323 | 316 | 321 | 5,900 | 18 | 106% | 101% | 44% | ▲ | 119% | 178% | 0% | 73% | 106% |
| 20250411 | 336 | 401 | 323 | 401 | 1,567,400 | 80 | 125% | 119% | 26566% | ▲▲ | 109% | 168% | 0% | 93% | 132% |
| 20250414 | 417 | 470 | 396 | 454 | 1,908,100 | 53 | 113% | 109% | 122% | ▲▲▲ | 98% | 151% | 0% | 100% | 150% |
| 20250415 | 462 | 482 | 438 | 452 | 651,600 | -2 | 100% | 98% | 34% | ▼ | 114% | 0% | 0% | 100% | 149% |
| 20250416 | 468 | 532 | 465 | 532 | 848,100 | 80 | 118% | 114% | 130% | ▲ | 100% | 0% | 0% | 100% | 176% |
| 20250417 | 602 | 625 | 541 | 599 | 2,062,800 | 67 | 113% | 100% | 243% | ▲▲ | 121% | 0% | 0% | 100% | 198% |
| 20250418 | 579 | 699 | 555 | 699 | 2,395,200 | 100 | 117% | 121% | 116% | ▲▲▲ | % | % | % | 100% | 231% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 256,500 | 336,700 | 5,500 | 110,500 | 251,000 | 226,200 |
| 2025-04-04 | 43,900 | 255,100 | 3,500 | 99,200 | 40,400 | 155,900 |
| 2025-03-28 | 32,400 | 226,200 | 3,500 | 85,300 | 28,900 | 140,900 |
| 2025-03-21 | 32,500 | 213,900 | 3,600 | 80,700 | 28,900 | 133,200 |
| 2025-03-14 | 32,400 | 232,600 | 3,500 | 95,900 | 28,900 | 136,700 |
| 2025-03-07 | 32,400 | 227,800 | 3,500 | 93,100 | 28,900 | 134,700 |
| 2025-02-28 | 32,400 | 237,800 | 3,500 | 97,600 | 28,900 | 140,200 |
| 2025-02-21 | 32,500 | 240,600 | 3,500 | 92,100 | 29,000 | 148,500 |
| 2025-02-14 | 36,700 | 315,000 | 6,700 | 119,900 | 30,000 | 195,100 |
| 2025-02-07 | 34,600 | 218,900 | 3,500 | 93,400 | 31,100 | 125,500 |
| 2025-01-31 | 38,400 | 246,000 | 3,700 | 115,300 | 34,700 | 130,700 |
| 2025-01-24 | 38,300 | 251,600 | 3,500 | 114,600 | 34,800 | 137,000 |
| 2025-01-17 | 38,400 | 258,400 | 3,500 | 118,500 | 34,900 | 139,900 |
| 2025-01-10 | 43,400 | 235,300 | 5,400 | 95,200 | 38,000 | 140,100 |
| 2024-12-27 | 20,000 | 199,700 | 3,500 | 91,100 | 16,500 | 108,600 |
| 2024-12-20 | 18,000 | 199,600 | 3,500 | 90,000 | 14,500 | 109,600 |
| 2024-12-13 | 17,500 | 189,900 | 3,500 | 86,400 | 14,000 | 103,500 |
| 2024-12-06 | 13,000 | 188,000 | 3,500 | 86,100 | 9,500 | 101,900 |
| 2024-11-29 | 9,900 | 174,400 | 3,500 | 87,500 | 6,400 | 86,900 |
| 2024-11-22 | 9,900 | 172,500 | 3,500 | 87,100 | 6,400 | 85,400 |
| 2024-11-15 | 10,000 | 175,000 | 3,500 | 87,000 | 6,500 | 88,000 |
| 2024-11-08 | 10,000 | 175,800 | 3,500 | 84,700 | 6,500 | 91,100 |
| 2024-11-01 | 12,200 | 176,500 | 3,500 | 86,800 | 8,700 | 89,700 |
| 2024-10-25 | 10,000 | 187,100 | 3,500 | 88,200 | 6,500 | 98,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 個人 | 35,000 | 0.54% | ▲ | 417 | 470 | 396 | 454 | 1,908,100 | |
| 2025-02-14 | UBS AG | 28,700 | 0.44% | ▼ | -5,400 | 444 | 495 | 407 | 441 | 423,700 |
| 2025-02-13 | UBS AG | 34,100 | 0.52% | ▲ | 435 | 514 | 435 | 444 | 1,245,600 | |
| 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 |
|---|---|---|---|
| 20250131 | 15:30 | Ｇ－ファンデリー | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250131 | 15:30 | Ｇ－ファンデリー | 2025年３月期 第３四半期決算説明資料 |
| 20250115 | 16:00 | Ｇ－ファンデリー | 監査等委員会設置会社への移行に関するお知らせ |
| 20241230 | 15:30 | Ｇ－ファンデリー | 株主優待制度の導入に関するお知らせ |
| 20241031 | 15:00 | Ｇ－ファンデリー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241031 | 15:00 | Ｇ－ファンデリー | 2025年３月期 第２四半期決算説明資料 |
| 20241031 | 15:00 | Ｇ－ファンデリー | 2025年３月期第２四半期（中間期）の業績予想と実績値との差異に関するお知らせ |
| 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 | 2025-04-19 11:20:07 |
| 3137 | 2 | リリース詳細 | ファンデリー | 2025-01-07 03:30:14 |
| 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 |