| 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 | 2,735 | 2,775 | 2,703 | 2,775 | 2,347,800 | 77 | 103% | 101% | 123% | ▲▲▲▲▲ | 100% | 103% | 107% | 98% | 110% |
| 20240925 | 2,798 | 2,816 | 2,752 | 2,800 | 1,999,600 | 25 | 101% | 100% | 85% | ▲▲▲▲▲▲ | 102% | 102% | 106% | 99% | 111% |
| 20240926 | 2,814 | 2,859 | 2,774 | 2,859 | 3,074,300 | 59 | 102% | 102% | 154% | ▲▲▲▲▲▲▲ | 102% | 101% | 105% | 100% | 113% |
| 20240927 | 2,865 | 2,915 | 2,848 | 2,909 | 2,962,900 | 50 | 102% | 102% | 96% | ▲▲▲▲▲▲▲▲ | 102% | 103% | 107% | 100% | 115% |
| 20240930 | 2,809 | 2,907 | 2,801 | 2,878 | 1,705,400 | -31 | 99% | 102% | 58% | ▼ | 100% | 103% | 104% | 99% | 114% |
| 20241001 | 2,875 | 2,892 | 2,851 | 2,869 | 985,200 | -9 | 100% | 100% | 58% | ▼▼ | 100% | 104% | 105% | 99% | 113% |
| 20241002 | 2,854 | 2,904 | 2,830 | 2,840 | 1,080,900 | -29 | 99% | 100% | 110% | ▼▼▼ | 100% | 103% | 105% | 98% | 112% |
| 20241003 | 2,890 | 2,949 | 2,880 | 2,898 | 1,965,800 | 58 | 102% | 100% | 182% | ▲ | 100% | 103% | 105% | 100% | 114% |
| 20241004 | 2,893 | 2,902 | 2,872 | 2,890 | 1,003,700 | -8 | 100% | 100% | 51% | ▼ | 102% | 103% | 105% | 99% | 114% |
| 20241007 | 2,900 | 2,983 | 2,885 | 2,954 | 1,760,600 | 64 | 102% | 102% | 175% | ▲ | 98% | 102% | 104% | 100% | 117% |
| 20241008 | 2,925 | 2,939 | 2,858 | 2,873 | 1,060,200 | -81 | 97% | 98% | 60% | ▼ | 102% | 102% | 104% | 97% | 113% |
| 20241009 | 2,923 | 2,993 | 2,917 | 2,989 | 1,715,300 | 116 | 104% | 102% | 162% | ▲ | 100% | 98% | 105% | 100% | 118% |
| 20241010 | 2,998 | 3,000 | 2,954 | 2,993 | 1,176,300 | 4 | 100% | 100% | 69% | ▲▲ | 99% | 98% | 105% | 100% | 118% |
| 20241011 | 2,997 | 3,024 | 2,955 | 2,956 | 985,900 | -37 | 99% | 99% | 84% | ▼ | 99% | 100% | 105% | 99% | 116% |
| 20241015 | 2,995 | 3,003 | 2,967 | 2,976 | 994,400 | 21 | 101% | 99% | 101% | ▲ | 100% | 102% | 110% | 99% | 117% |
| 20241016 | 2,942 | 2,981 | 2,939 | 2,951 | 590,000 | -26 | 99% | 100% | 59% | ▼ | 100% | 101% | 110% | 99% | 114% |
| 20241017 | 2,950 | 2,954 | 2,911 | 2,941 | 614,400 | -10 | 100% | 100% | 104% | ▼▼ | 100% | 101% | 110% | 98% | 114% |
| 20241018 | 2,941 | 2,960 | 2,919 | 2,939 | 618,600 | -3 | 100% | 100% | 101% | ▼▼▼ | 101% | 100% | 110% | 98% | 111% |
| 20241021 | 2,952 | 3,005 | 2,937 | 2,994 | 746,800 | 56 | 102% | 101% | 121% | ▲ | 99% | 99% | 108% | 100% | 111% |
| 20241022 | 2,994 | 2,998 | 2,946 | 2,979 | 764,600 | -15 | 99% | 99% | 102% | ▼ | 99% | 101% | 110% | 99% | 107% |
| 20241023 | 2,952 | 2,982 | 2,927 | 2,935 | 664,100 | -45 | 99% | 99% | 87% | ▼▼ | 102% | 103% | 111% | 98% | 105% |
| 20241024 | 2,902 | 2,983 | 2,897 | 2,962 | 639,800 | 28 | 101% | 102% | 96% | ▲ | 99% | 102% | 109% | 99% | 104% |
| 20241025 | 2,968 | 2,981 | 2,920 | 2,943 | 693,400 | -19 | 99% | 99% | 108% | ▼ | 101% | 104% | 110% | 98% | 104% |
| 20241028 | 2,934 | 2,989 | 2,928 | 2,977 | 1,075,900 | 34 | 101% | 101% | 155% | ▲ | 100% | 101% | 109% | 99% | 105% |
| 20241029 | 2,971 | 3,008 | 2,959 | 2,978 | 616,000 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 99% | 110% | 99% | 105% |
| 20241030 | 2,993 | 3,009 | 2,967 | 2,995 | 653,600 | 17 | 101% | 100% | 106% | ▲▲▲ | 101% | 99% | 113% | 100% | 105% |
| 20241031 | 3,009 | 3,039 | 2,978 | 3,039 | 1,014,300 | 45 | 101% | 101% | 155% | ▲▲▲▲ | 100% | 105% | 115% | 100% | 106% |
| 20241101 | 3,000 | 3,025 | 2,988 | 2,996 | 911,900 | -43 | 99% | 100% | 90% | ▼ | 98% | 105% | 115% | 99% | 104% |
| 20241105 | 2,995 | 2,995 | 2,892 | 2,950 | 1,231,400 | -46 | 98% | 98% | 135% | ▼▼ | 102% | 108% | 121% | 97% | 103% |
| 20241106 | 2,903 | 2,997 | 2,892 | 2,948 | 1,743,700 | -2 | 100% | 102% | 142% | ▼▼▼ | 100% | 108% | 118% | 97% | 103% |
| 20241107 | 2,985 | 2,996 | 2,929 | 2,990 | 1,912,200 | 42 | 101% | 100% | 110% | ▲ | 105% | 108% | 117% | 98% | 102% |
| 20241108 | 3,000 | 3,228 | 2,882 | 3,146 | 8,130,600 | 156 | 105% | 105% | 425% | ▲▲ | 102% | 102% | 115% | 100% | 107% |
| 20241111 | 3,076 | 3,178 | 3,065 | 3,138 | 1,775,500 | -8 | 100% | 102% | 22% | ▼ | 100% | 100% | 113% | 100% | 107% |
| 20241112 | 3,138 | 3,165 | 3,054 | 3,142 | 1,779,500 | 4 | 100% | 100% | 100% | ▲ | 102% | 98% | 113% | 100% | 107% |
| 20241113 | 3,174 | 3,242 | 3,156 | 3,233 | 1,676,500 | 91 | 103% | 102% | 94% | ▲▲ | 97% | 95% | 110% | 100% | 110% |
| 20241114 | 3,256 | 3,264 | 3,150 | 3,150 | 1,423,200 | -83 | 97% | 97% | 85% | ▼ | 100% | 100% | 113% | 97% | 107% |
| 20241115 | 3,151 | 3,173 | 3,128 | 3,140 | 778,900 | -10 | 100% | 100% | 55% | ▼▼ | 99% | 101% | 114% | 97% | 107% |
| 20241118 | 3,131 | 3,161 | 3,091 | 3,096 | 1,149,600 | -44 | 99% | 99% | 148% | ▼▼▼ | 99% | 103% | 116% | 96% | 106% |
| 20241119 | 3,090 | 3,142 | 3,057 | 3,070 | 813,300 | -26 | 99% | 99% | 71% | ▼▼▼▼ | 101% | 105% | 117% | 95% | 105% |
| 20241120 | 3,071 | 3,128 | 3,071 | 3,106 | 748,300 | 36 | 101% | 101% | 92% | ▲ | 101% | 106% | 115% | 96% | 106% |
| 20241121 | 3,116 | 3,169 | 3,114 | 3,159 | 1,064,900 | 53 | 102% | 101% | 142% | ▲▲ | 100% | 108% | 113% | 98% | 107% |
| 20241122 | 3,168 | 3,183 | 3,099 | 3,169 | 1,284,500 | 10 | 100% | 100% | 121% | ▲▲▲ | 99% | 107% | 112% | 98% | 108% |
| 20241125 | 3,201 | 3,230 | 3,165 | 3,177 | 1,470,200 | 8 | 100% | 99% | 114% | ▲▲▲▲ | 101% | 108% | 113% | 98% | 108% |
| 20241126 | 3,175 | 3,263 | 3,172 | 3,221 | 1,245,200 | 44 | 101% | 101% | 85% | ▲▲▲▲▲ | 101% | 107% | 110% | 100% | 109% |
| 20241127 | 3,263 | 3,333 | 3,246 | 3,305 | 2,044,000 | 84 | 103% | 101% | 164% | ▲▲▲▲▲▲ | 103% | 106% | 108% | 100% | 112% |
| 20241128 | 3,324 | 3,416 | 3,310 | 3,413 | 2,014,500 | 108 | 103% | 103% | 99% | ▲▲▲▲▲▲▲ | 101% | 103% | 105% | 100% | 116% |
| 20241129 | 3,413 | 3,445 | 3,389 | 3,441 | 1,091,000 | 28 | 101% | 101% | 54% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 102% | 100% | 117% |
| 20241202 | 3,440 | 3,462 | 3,382 | 3,437 | 1,029,500 | -4 | 100% | 100% | 94% | ▼ | 102% | 104% | 103% | 100% | 117% |
| 20241203 | 3,420 | 3,500 | 3,417 | 3,500 | 998,900 | 63 | 102% | 102% | 97% | ▲ | 101% | 103% | 101% | 100% | 119% |
| 20241204 | 3,480 | 3,548 | 3,474 | 3,523 | 1,330,200 | 23 | 101% | 101% | 133% | ▲▲ | 100% | 101% | 100% | 100% | 118% |
| 20241205 | 3,523 | 3,533 | 3,472 | 3,517 | 867,000 | -6 | 100% | 100% | 65% | ▼ | 98% | 99% | 96% | 100% | 115% |
| 20241206 | 3,622 | 3,678 | 3,549 | 3,550 | 1,611,400 | 33 | 101% | 98% | 186% | ▲ | 98% | 101% | 0% | 100% | 116% |
| 20241209 | 3,549 | 3,558 | 3,451 | 3,485 | 1,247,900 | -65 | 98% | 98% | 77% | ▼ | 102% | 102% | 0% | 98% | 114% |
| 20241210 | 3,520 | 3,587 | 3,506 | 3,575 | 1,267,900 | 90 | 103% | 102% | 102% | ▲ | 100% | 99% | 0% | 100% | 116% |
| 20241211 | 3,560 | 3,588 | 3,540 | 3,574 | 647,400 | -1 | 100% | 100% | 51% | ▼ | 99% | 98% | 0% | 100% | 116% |
| 20241212 | 3,574 | 3,598 | 3,532 | 3,548 | 1,074,600 | -26 | 99% | 99% | 166% | ▼▼ | 101% | 99% | 0% | 99% | 116% |
| 20241213 | 3,545 | 3,595 | 3,543 | 3,580 | 780,700 | 32 | 101% | 101% | 73% | ▲ | 98% | 98% | 0% | 100% | 117% |
| 20241216 | 3,574 | 3,574 | 3,482 | 3,503 | 870,700 | -77 | 98% | 98% | 112% | ▼ | 100% | 99% | 0% | 98% | 114% |
| 20241217 | 3,500 | 3,530 | 3,475 | 3,515 | 595,200 | 12 | 100% | 100% | 68% | ▲ | 99% | 0% | 0% | 98% | 113% |
| 20241218 | 3,481 | 3,504 | 3,445 | 3,445 | 772,400 | -70 | 98% | 99% | 130% | ▼ | 103% | 0% | 0% | 96% | 109% |
| 20241219 | 3,417 | 3,532 | 3,411 | 3,510 | 745,200 | 65 | 102% | 103% | 96% | ▲ | 97% | 0% | 0% | 98% | 111% |
| 20241220 | 3,563 | 3,585 | 3,453 | 3,464 | 856,800 | -46 | 99% | 97% | 115% | ▼ | % | % | % | 97% | 109% |
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 | 369,400 | 589,700 | 26,800 | 331,100 | 342,600 | 258,600 |
| 2024-12-06 | 357,900 | 628,900 | 25,300 | 330,100 | 332,600 | 298,800 |
| 2024-11-29 | 356,800 | 634,200 | 23,300 | 344,000 | 333,500 | 290,200 |
| 2024-11-22 | 291,600 | 714,900 | 13,500 | 378,200 | 278,100 | 336,700 |
| 2024-11-15 | 289,700 | 709,900 | 14,300 | 374,800 | 275,400 | 335,100 |
| 2024-11-08 | 321,300 | 737,600 | 17,200 | 367,600 | 304,100 | 370,000 |
| 2024-11-01 | 270,500 | 985,300 | 13,100 | 587,700 | 257,400 | 397,600 |
| 2024-10-25 | 260,000 | 1,150,800 | 13,500 | 691,800 | 246,500 | 459,000 |
| 2024-10-18 | 278,100 | 1,270,900 | 15,500 | 727,500 | 262,600 | 543,400 |
| 2024-10-11 | 294,600 | 1,298,800 | 18,500 | 729,800 | 276,100 | 569,000 |
| 2024-10-04 | 280,800 | 1,507,000 | 17,800 | 860,000 | 263,000 | 647,000 |
| 2024-09-27 | 352,200 | 1,571,700 | 61,200 | 884,300 | 291,000 | 687,400 |
| 2024-09-20 | 1,026,600 | 2,211,700 | 844,400 | 1,155,300 | 182,200 | 1,056,400 |
| 2024-09-13 | 561,000 | 2,290,100 | 399,500 | 1,194,500 | 161,500 | 1,095,600 |
| 2024-09-06 | 348,000 | 2,225,100 | 167,800 | 1,182,000 | 180,200 | 1,043,100 |
| 2024-08-30 | 229,700 | 2,388,900 | 57,000 | 1,227,000 | 172,700 | 1,161,900 |
| 2024-08-23 | 218,900 | 2,435,300 | 30,200 | 1,227,200 | 188,700 | 1,208,100 |
| 2024-08-16 | 55,900 | 2,705,200 | 19,100 | 1,332,200 | 36,800 | 1,373,000 |
| 2024-08-09 | 37,000 | 2,691,600 | 16,200 | 1,296,300 | 20,800 | 1,395,300 |
| 2024-08-02 | 39,400 | 3,538,400 | 14,200 | 1,739,600 | 25,200 | 1,798,800 |
| 2024-07-26 | 42,600 | 3,298,500 | 16,300 | 1,700,600 | 26,300 | 1,597,900 |
| 2024-07-19 | 107,000 | 3,113,700 | 16,700 | 1,617,400 | 90,300 | 1,496,300 |
| 2024-07-12 | 74,900 | 3,205,800 | 17,500 | 1,685,700 | 57,400 | 1,520,100 |
| 2024-07-05 | 71,200 | 3,310,100 | 18,400 | 1,739,600 | 52,800 | 1,570,500 |
| 2024-06-28 | 66,900 | 3,511,400 | 17,700 | 1,784,000 | 49,200 | 1,727,400 |
| 2024-06-21 | 58,400 | 3,389,500 | 16,100 | 1,740,700 | 42,300 | 1,648,800 |
| 2024-06-14 | 69,500 | 3,315,400 | 14,700 | 1,685,600 | 54,800 | 1,629,800 |
| 2024-06-07 | 55,100 | 2,982,900 | 12,800 | 1,503,500 | 42,300 | 1,479,400 |
| 2024-05-31 | 76,500 | 2,636,300 | 13,800 | 1,378,100 | 62,700 | 1,258,200 |
| 2024-05-24 | 81,100 | 1,907,500 | 14,300 | 1,135,800 | 66,800 | 771,700 |
| 2024-05-17 | 102,900 | 1,795,200 | 16,900 | 1,088,900 | 86,000 | 706,300 |
| 2024-05-10 | 109,200 | 2,087,500 | 19,200 | 989,500 | 90,000 | 1,098,000 |
| 2024-05-02 | 87,500 | 1,489,500 | 17,900 | 813,300 | 69,600 | 676,200 |
| 2024-04-26 | 114,000 | 1,318,600 | 18,000 | 768,300 | 96,000 | 550,300 |
| 2024-04-19 | 80,900 | 1,263,600 | 17,500 | 743,500 | 63,400 | 520,100 |
| 2024-04-12 | 205,400 | 1,142,000 | 20,900 | 698,200 | 184,500 | 443,800 |
| 2024-04-05 | 205,200 | 1,211,900 | 26,900 | 702,500 | 178,300 | 509,400 |
| 2024-03-29 | 85,100 | 1,755,600 | 15,700 | 849,400 | 69,400 | 906,200 |
| 2024-03-22 | 242,600 | 1,280,100 | 137,100 | 650,600 | 105,500 | 629,500 |
| 2024-03-15 | 171,200 | 1,248,300 | 62,800 | 638,900 | 108,400 | 609,400 |
| 2024-03-08 | 131,700 | 1,592,500 | 47,100 | 733,100 | 84,600 | 859,400 |
| 2024-03-01 | 114,800 | 1,643,800 | 25,000 | 781,200 | 89,800 | 862,600 |
| 2024-02-22 | 118,100 | 1,619,100 | 19,700 | 770,900 | 98,400 | 848,200 |
| 2024-02-16 | 119,400 | 1,802,700 | 20,500 | 868,400 | 98,900 | 934,300 |
| 2024-02-09 | 195,800 | 1,986,800 | 19,300 | 1,004,700 | 176,500 | 982,100 |
| 2024-02-02 | 131,900 | 1,333,000 | 19,100 | 625,600 | 112,800 | 707,400 |
| 2024-01-26 | 134,600 | 1,290,100 | 23,300 | 630,900 | 111,300 | 659,200 |
| 2024-01-19 | 168,800 | 1,101,200 | 25,900 | 518,100 | 142,900 | 583,100 |
| 2024-01-12 | 179,000 | 1,207,800 | 26,200 | 566,300 | 152,800 | 641,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | J.P. MORGAN SECURITIES PLC | 2,000 | 0.00% | ▼ | -2,232,804 | 3,481 | 3,504 | 3,445 | 3,445 | 772,400 |
| 2024-12-16 | J.P. MORGAN SECURITIES PLC | 2,234,804 | 1.92% | ▲ | 102,780 | 3,574 | 3,574 | 3,482 | 3,503 | 870,700 |
| 2024-12-10 | J.P. MORGAN SECURITIES PLC | 2,132,024 | 1.83% | ▲ | 1,525,700 | 3,520 | 3,587 | 3,506 | 3,575 | 1,267,900 |
| 2024-11-29 | J.P. MORGAN SECURITIES PLC | 606,324 | 0.52% | ▲ | 3,413 | 3,445 | 3,389 | 3,441 | 1,091,000 | |
| 2024-10-28 | BNP Paribas Financial Markets SNC | 516,853 | 0.44% | ▼ | -569,500 | 2,934 | 2,989 | 2,928 | 2,977 | 1,075,900 |
| 2024-10-11 | BNP Paribas Financial Markets SNC | 1,086,353 | 0.93% | ▼ | -104,900 | 2,997 | 3,024 | 2,955 | 2,956 | 985,900 |
| 2024-10-07 | BNP Paribas Financial Markets SNC | 1,191,253 | 1.02% | ▲ | 255,800 | 2,900 | 2,983 | 2,885 | 2,954 | 1,760,600 |
| 2024-10-04 | BNP Paribas Financial Markets SNC | 935,453 | 0.80% | ▲ | 158,500 | 2,893 | 2,902 | 2,872 | 2,890 | 1,003,700 |
| 2024-10-03 | BNP Paribas Financial Markets SNC | 776,953 | 0.66% | ▲ | 2,890 | 2,949 | 2,880 | 2,898 | 1,965,800 | |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -914,180 | 2,735 | 2,775 | 2,703 | 2,775 | 2,347,800 |
| 2024-09-20 | BNP Paribas Financial Markets SNC | 52,253 | 0.04% | ▼ | -1,045,600 | 2,699 | 2,727 | 2,670 | 2,699 | 1,903,100 |
| 2024-09-10 | GOLDMAN SACHS INTERNATIONAL | 914,180 | 0.78% | ▼ | -26,600 | 2,641 | 2,651 | 2,575 | 2,606 | 1,092,400 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 940,780 | 0.81% | ▲ | 85,400 | 2,566 | 2,626 | 2,542 | 2,615 | 1,769,000 |
| 2024-09-06 | GOLDMAN SACHS INTERNATIONAL | 855,380 | 0.73% | ▲ | 96,700 | 2,702 | 2,720 | 2,620 | 2,651 | 1,629,700 |
| 2024-09-05 | BNP Paribas Financial Markets SNC | 1,097,853 | 0.94% | ▲ | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 | |
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 570,786 | 0.49% | ▼ | -87,313 | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 658,099 | 0.56% | ▼ | -46,200 | 2,730 | 2,775 | 2,720 | 2,743 | 1,437,800 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 704,299 | 0.60% | ▲ | 2,750 | 2,797 | 2,727 | 2,791 | 1,676,300 | |
| 2024-08-30 | JPM Securities Japan Co Ltd. | 531,631 | 0.45% | ▼ | 2,700 | 2,718 | 2,665 | 2,711 | 971,500 | |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 758,680 | 0.65% | ▲ | 2,694 | 2,731 | 2,684 | 2,693 | 1,119,900 | |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 1,011,391 | 0.87% | ▲ | 101,800 | 2,599 | 2,724 | 2,585 | 2,708 | 3,680,600 |
| 2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 909,591 | 0.78% | ▲ | 2,499 | 2,618 | 2,485 | 2,594 | 3,324,000 | |
| 2024-08-22 | JPM Securities Japan Co Ltd. | 765,363 | 0.65% | ▲ | 2,499 | 2,618 | 2,485 | 2,594 | 3,324,000 | |
| 2024-08-14 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -746,300 | 2,349 | 2,393 | 2,325 | 2,383 | 1,148,000 |
| 2024-08-13 | Citigroup Global Markets Limited | 746,300 | 0.64% | ▲ | 51,200 | 2,298 | 2,322 | 2,274 | 2,318 | 1,199,000 |
| 2024-08-09 | Citigroup Global Markets Limited | 695,100 | 0.59% | ▲ | 2,297 | 2,314 | 2,233 | 2,264 | 1,330,500 | |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 457,749 | 0.39% | ▼ | -166,300 | 2,640 | 2,642 | 2,606 | 2,606 | 988,300 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 624,049 | 0.53% | ▼ | -169,800 | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 624,049 | 0.53% | ▼ | -169,800 | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 793,849 | 0.68% | ▼ | -21,700 | 2,672 | 2,705 | 2,638 | 2,655 | 1,682,200 |
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 815,549 | 0.70% | ▼ | -229,000 | 2,635 | 2,662 | 2,621 | 2,632 | 1,446,500 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 1,044,549 | 0.89% | ▼ | -6,700 | 2,680 | 2,681 | 2,593 | 2,604 | 2,178,900 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 1,051,249 | 0.90% | ▲ | 79,897 | 2,700 | 2,701 | 2,645 | 2,670 | 1,183,100 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 971,352 | 0.83% | ▲ | 88,000 | 2,617 | 2,673 | 2,609 | 2,659 | 1,174,200 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 883,352 | 0.76% | ▲ | 125,500 | 2,607 | 2,638 | 2,596 | 2,602 | 1,289,300 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 757,852 | 0.65% | ▲ | 116,602 | 2,618 | 2,626 | 2,597 | 2,598 | 809,900 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 641,250 | 0.55% | ▲ | 641,250 | 2,611 | 2,635 | 2,602 | 2,623 | 838,400 |
| 2024-06-14 | MERRILL LYNCH INTERNATIONAL | 554,045 | 0.47% | ▼ | -123,500 | 2,620 | 2,646 | 2,595 | 2,646 | 1,282,600 |
| 2024-06-13 | MERRILL LYNCH INTERNATIONAL | 677,545 | 0.58% | ▼ | -108,500 | 2,647 | 2,649 | 2,576 | 2,601 | 2,223,700 |
| 2024-06-12 | MERRILL LYNCH INTERNATIONAL | 786,045 | 0.67% | ▲ | 20,900 | 2,727 | 2,727 | 2,650 | 2,659 | 1,759,500 |
| 2024-06-11 | MERRILL LYNCH INTERNATIONAL | 765,145 | 0.65% | ▼ | -44,900 | 2,713 | 2,731 | 2,694 | 2,712 | 1,422,500 |
| 2024-06-10 | MERRILL LYNCH INTERNATIONAL | 810,045 | 0.69% | ▼ | -20,300 | 2,740 | 2,753 | 2,713 | 2,717 | 1,076,600 |
| 2024-06-07 | MERRILL LYNCH INTERNATIONAL | 830,345 | 0.71% | ▼ | -68,800 | 2,727 | 2,759 | 2,700 | 2,722 | 1,376,600 |
| 2024-06-06 | Barclays Capital Securities Ltd | 89,700 | 0.07% | ▼ | -539,300 | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 |
| 2024-06-06 | MERRILL LYNCH INTERNATIONAL | 899,145 | 0.77% | ▼ | -119,085 | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 1,018,230 | 0.87% | ▲ | 91,200 | 2,825 | 2,826 | 2,725 | 2,730 | 3,202,100 |
| 2024-06-04 | Citigroup Global Markets Limited | 273,600 | 0.23% | ▼ | -454,400 | 2,838 | 2,838 | 2,794 | 2,825 | 1,053,200 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 927,030 | 0.79% | ▲ | 27,813 | 2,838 | 2,838 | 2,794 | 2,825 | 1,053,200 |
| 2024-06-03 | Barclays Capital Securities Ltd | 629,000 | 0.54% | ▲ | 629,000 | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 |
| 2024-06-03 | MERRILL LYNCH INTERNATIONAL | 899,217 | 0.77% | ▼ | -37,800 | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 |
| 2024-05-31 | Citigroup Global Markets Limited | 728,000 | 0.62% | ▲ | 103,000 | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 |
| 2024-05-31 | MERRILL LYNCH INTERNATIONAL | 937,017 | 0.80% | ▲ | 46,300 | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 |
| 2024-05-30 | Citigroup Global Markets Limited | 625,000 | 0.53% | ▲ | 385,600 | 2,806 | 2,829 | 2,768 | 2,805 | 1,760,100 |
| 2024-05-30 | MERRILL LYNCH INTERNATIONAL | 890,717 | 0.76% | ▲ | 159,500 | 2,806 | 2,829 | 2,768 | 2,805 | 1,760,100 |
| 2024-05-29 | MERRILL LYNCH INTERNATIONAL | 731,217 | 0.62% | ▲ | 112,300 | 2,884 | 2,890 | 2,824 | 2,824 | 2,672,700 |
| 2024-05-28 | MERRILL LYNCH INTERNATIONAL | 618,917 | 0.53% | ▲ | 264,967 | 2,970 | 2,980 | 2,887 | 2,905 | 1,894,700 |
| 2024-05-21 | Citigroup Global Markets Limited | 239,400 | 0.20% | ▼ | -621,900 | 3,024 | 3,049 | 2,986 | 2,986 | 1,165,400 |
| 2024-05-20 | Citigroup Global Markets Limited | 861,300 | 0.74% | ▲ | 115,000 | 3,052 | 3,065 | 3,003 | 3,020 | 1,083,300 |
| 2024-05-15 | Citigroup Global Markets Limited | 746,300 | 0.64% | ▲ | 562,926 | 3,140 | 3,150 | 3,026 | 3,027 | 2,098,700 |
| 2024-04-10 | J.P. MORGAN SECURITIES PLC | 118,701 | 0.10% | ▼ | -518,200 | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 |
| 2024-04-09 | J.P. MORGAN SECURITIES PLC | 636,901 | 0.54% | ▼ | -624,200 | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 |
| 2024-04-05 | J.P. MORGAN SECURITIES PLC | 1,261,101 | 1.08% | ▲ | 151,700 | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 |
| 2024-04-04 | J.P. MORGAN SECURITIES PLC | 1,109,401 | 0.95% | ▲ | 971,200 | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 138,201 | 0.11% | ▼ | -530,600 | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 668,801 | 0.57% | ▼ | -211,600 | 2,904 | 3,012 | 2,882 | 3,000 | 1,756,600 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 880,401 | 0.75% | ▼ | -268,800 | 2,978 | 3,060 | 2,969 | 2,995 | 1,531,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 10:30 | Ｆ＆ＬＣ | 株主還元方針の変更、2024 年９月期 剰余金の配当(期末配当・増配（記念配当含む）) 及び 2025 年９月期 配当予想に関するお知らせ |
| 20241108 | 10:30 | Ｆ＆ＬＣ | 2024年９月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20241108 | 10:30 | Ｆ＆ＬＣ | 中期計画の数値目標見直しに関するお知らせ |
| 20240829 | 15:00 | Ｆ＆ＬＣ | 役員人事に関するお知らせ |
| 20240802 | 10:30 | Ｆ＆ＬＣ | 2024年９月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240802 | 10:30 | Ｆ＆ＬＣ | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240613 | 15:00 | Ｆ＆ＬＣ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240605 | 15:00 | Ｆ＆ＬＣ | 自己株式の取得状況に関するお知らせ |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 株主優待制度の内容変更に関するお知らせ |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 2024年９月期 第２四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 業績予想の修正に関するお知らせ |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240416 | 15:00 | Ｆ＆ＬＣ | 連結子会社（孫会社）の増資（特定子会社）に関するお知らせ |
| 20240209 | 10:30 | Ｆ＆ＬＣ | 2024年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTFQ | 350 | 2024-11-21 10:55 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UNM6 | 350 | 2024-11-08 14:05 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| S100UN8R | 350 | 2024-11-07 10:52 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UHI3 | 350 | 2024-10-07 15:45 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UEA9 | 350 | 2024-09-19 15:44 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TBK0 | 350 | 2024-04-30 13:26 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T7S9 | 350 | 2024-04-04 11:13 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3563 | 1 | 株式会社FOOD & LIFE COMPANIES | 2024-12-21 18:26:19 |
| 3563 | 2 | 株主通信 | 株式会社FOOD & LIFE COMPANIES | 2024-06-21 13:31:41 |
| 3563 | 2 | 株主総会 | 株式会社FOOD & LIFE COMPANIES | 2024-06-21 13:31:38 |
| 3563 | 2 | 株主優待 | 株式会社FOOD & LIFE COMPANIES | 2024-06-21 13:31:36 |
| 3563 | 2 | 個人投資家の皆さまへ | 株式会社FOOD & LIFE COMPANIES | 2024-06-18 06:27:52 |
| 3563 | 2 | 投資家情報 | 株式会社FOOD & LIFE COMPANIES | 2024-06-18 06:27:51 |
| 3563 | 2 | IRライブラリ | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 12:34:15 |
| 3563 | 3 | 新型コロナウイルスのお知らせ | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 12:34:17 |
| 3563 | 3 | 深圳 KK ONE店 3/14（火）オープン | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 07:23:35 |
| 3563 | 3 | 香港 沙田中心 3/17（金）オープン | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 07:23:33 |