| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 90% | 100% |
| 20241004 | 258 | 265 | 258 | 265 | 700 | 7 | 103% | 103% | 30% | ▲ | 100% | 95% | 94% | 92% | 103% |
| 20241007 | 266 | 275 | 252 | 265 | 16,100 | 0 | 100% | 100% | 2300% | -- | 100% | 97% | 95% | 92% | 103% |
| 20241008 | 265 | 275 | 265 | 265 | 5,100 | 0 | 100% | 100% | 32% | -- | 97% | 97% | 95% | 92% | 103% |
| 20241009 | 265 | 265 | 250 | 256 | 33,600 | -9 | 97% | 97% | 659% | ▼ | 97% | 98% | 98% | 89% | 100% |
| 20241010 | 257 | 257 | 250 | 250 | 39,400 | -6 | 98% | 97% | 117% | ▼▼ | 100% | 104% | 100% | 87% | 100% |
| 20241011 | 251 | 256 | 251 | 252 | 1,300 | 2 | 101% | 100% | 3% | ▲ | 98% | 100% | 97% | 88% | 101% |
| 20241015 | 260 | 260 | 248 | 256 | 3,500 | 4 | 102% | 98% | 269% | ▲▲ | 93% | 91% | 95% | 90% | 102% |
| 20241017 | 264 | 264 | 246 | 246 | 7,300 | -10 | 96% | 93% | 209% | ▼ | 103% | 98% | 102% | 87% | 100% |
| 20241018 | 245 | 255 | 235 | 252 | 32,900 | 6 | 102% | 103% | 451% | ▲ | 104% | 96% | 101% | 89% | 102% |
| 20241021 | 250 | 262 | 250 | 261 | 5,200 | 9 | 104% | 104% | 16% | ▲▲ | 91% | 91% | 95% | 93% | 106% |
| 20241022 | 265 | 298 | 240 | 240 | 182,300 | -21 | 92% | 91% | 3506% | ▼ | 100% | 101% | 105% | 85% | 100% |
| 20241023 | 240 | 243 | 235 | 239 | 15,200 | -1 | 100% | 100% | 8% | ▼▼ | 100% | 104% | 107% | 86% | 100% |
| 20241024 | 235 | 238 | 234 | 235 | 4,200 | -4 | 98% | 100% | 28% | ▼▼▼ | 100% | 105% | 106% | 84% | 100% |
| 20241025 | 238 | 246 | 235 | 239 | 10,200 | 4 | 102% | 100% | 243% | ▲ | 100% | 103% | 104% | 86% | 102% |
| 20241028 | 242 | 247 | 235 | 242 | 28,400 | 3 | 101% | 100% | 278% | ▲▲ | 100% | 104% | 104% | 90% | 103% |
| 20241029 | 242 | 245 | 240 | 242 | 2,000 | 0 | 100% | 100% | 7% | -- | 101% | 104% | 104% | 90% | 103% |
| 20241030 | 242 | 249 | 241 | 244 | 4,500 | 2 | 101% | 101% | 225% | ▲ | 102% | 101% | 103% | 91% | 104% |
| 20241031 | 245 | 249 | 241 | 249 | 10,300 | 5 | 102% | 102% | 229% | ▲▲ | 100% | 102% | 102% | 94% | 106% |
| 20241101 | 246 | 249 | 245 | 245 | 5,500 | -4 | 98% | 100% | 53% | ▼ | 102% | 102% | 102% | 92% | 104% |
| 20241105 | 246 | 251 | 246 | 251 | 7,100 | 6 | 102% | 102% | 129% | ▲ | 99% | 100% | 100% | 95% | 107% |
| 20241106 | 251 | 251 | 248 | 248 | 5,400 | -3 | 99% | 99% | 76% | ▼ | 100% | 102% | 101% | 94% | 106% |
| 20241107 | 246 | 250 | 244 | 246 | 2,700 | -2 | 99% | 100% | 50% | ▼▼ | 102% | 100% | 101% | 93% | 105% |
| 20241108 | 246 | 251 | 243 | 251 | 11,900 | 5 | 102% | 102% | 441% | ▲ | 97% | 100% | 99% | 96% | 107% |
| 20241111 | 251 | 251 | 244 | 244 | 1,000 | -7 | 97% | 97% | 8% | ▼ | 102% | 103% | 101% | 93% | 104% |
| 20241112 | 245 | 251 | 243 | 250 | 2,400 | 6 | 102% | 102% | 240% | ▲ | 98% | 101% | 99% | 96% | 106% |
| 20241113 | 250 | 250 | 243 | 245 | 4,000 | -5 | 98% | 98% | 167% | ▼ | 96% | 100% | 98% | 94% | 104% |
| 20241114 | 252 | 252 | 243 | 243 | 4,000 | -2 | 99% | 96% | 100% | ▼▼ | 104% | 104% | 102% | 93% | 103% |
| 20241115 | 242 | 251 | 242 | 251 | 1,200 | 8 | 103% | 104% | 30% | ▲ | 104% | 102% | 102% | 96% | 107% |
| 20241118 | 243 | 252 | 243 | 252 | 1,300 | 1 | 100% | 104% | 108% | ▲▲ | 98% | 99% | 96% | 97% | 107% |
| 20241119 | 252 | 252 | 248 | 248 | 700 | -4 | 98% | 98% | 54% | ▼ | 103% | 99% | 99% | 98% | 106% |
| 20241120 | 245 | 252 | 245 | 252 | 1,500 | 4 | 102% | 103% | 214% | ▲ | 101% | 100% | 95% | 100% | 107% |
| 20241121 | 245 | 250 | 245 | 248 | 1,500 | -4 | 98% | 101% | 100% | ▼ | 100% | 99% | 93% | 98% | 106% |
| 20241122 | 249 | 249 | 245 | 249 | 8,300 | 1 | 100% | 100% | 553% | ▲ | 100% | 101% | 95% | 99% | 104% |
| 20241125 | 244 | 247 | 242 | 243 | 20,100 | -6 | 98% | 100% | 242% | ▼ | 99% | 101% | 94% | 96% | 100% |
| 20241126 | 245 | 247 | 242 | 242 | 67,700 | -1 | 100% | 99% | 337% | ▼▼ | 101% | 102% | 95% | 96% | 100% |
| 20241127 | 243 | 246 | 243 | 246 | 800 | 4 | 102% | 101% | 1% | ▲ | 102% | 100% | 95% | 98% | 102% |
| 20241128 | 242 | 246 | 242 | 246 | 4,300 | 0 | 100% | 102% | 538% | -- | 100% | 99% | 94% | 98% | 102% |
| 20241129 | 245 | 246 | 242 | 246 | 1,000 | 0 | 100% | 100% | 23% | -- | 101% | 95% | 93% | 98% | 102% |
| 20241202 | 246 | 248 | 246 | 248 | 800 | 2 | 101% | 101% | 80% | ▲ | 100% | 95% | 94% | 98% | 102% |
| 20241203 | 243 | 245 | 242 | 243 | 3,600 | -5 | 98% | 100% | 450% | ▼ | 100% | 95% | 93% | 96% | 100% |
| 20241204 | 243 | 244 | 241 | 243 | 900 | 0 | 100% | 100% | 25% | -- | 96% | 95% | 93% | 96% | 100% |
| 20241205 | 243 | 243 | 231 | 233 | 24,300 | -10 | 96% | 96% | 2700% | ▼ | 100% | 99% | 95% | 92% | 100% |
| 20241206 | 232 | 233 | 230 | 231 | 6,900 | -2 | 99% | 100% | 28% | ▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241209 | 233 | 233 | 229 | 231 | 27,000 | 0 | 100% | 99% | 391% | -- | 100% | 100% | 0% | 92% | 100% |
| 20241210 | 231 | 232 | 230 | 230 | 1,800 | -1 | 100% | 100% | 7% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241211 | 231 | 233 | 229 | 230 | 5,300 | 0 | 100% | 100% | 294% | -- | 99% | 98% | 0% | 91% | 100% |
| 20241212 | 233 | 233 | 229 | 230 | 1,900 | 0 | 100% | 99% | 36% | -- | 100% | 97% | 0% | 91% | 100% |
| 20241213 | 232 | 232 | 229 | 231 | 3,200 | 1 | 100% | 100% | 168% | ▲ | 100% | 97% | 0% | 92% | 100% |
| 20241216 | 231 | 231 | 229 | 230 | 9,400 | -1 | 100% | 100% | 294% | ▼ | 100% | 97% | 0% | 91% | 100% |
| 20241217 | 229 | 229 | 227 | 229 | 3,400 | -1 | 100% | 100% | 36% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241218 | 229 | 229 | 225 | 226 | 16,000 | -3 | 99% | 99% | 471% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 224 | 227 | 222 | 225 | 8,000 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241220 | 224 | 224 | 221 | 221 | 5,800 | -4 | 98% | 99% | 73% | ▼▼▼▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 17:27:38 |
| 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 |