| 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 | 1,142 | 1,169 | 1,132 | 1,156 | 15,900 | 14 | 101% | 101% | 589% | ▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20240726 | 1,150 | 1,151 | 1,135 | 1,150 | 13,300 | -6 | 99% | 100% | 84% | ▼ | 100% | 96% | 98% | 99% | 104% |
| 20240729 | 1,150 | 1,154 | 1,140 | 1,150 | 29,900 | 0 | 100% | 100% | 225% | -- | 96% | 94% | 97% | 99% | 104% |
| 20240730 | 1,159 | 1,159 | 1,113 | 1,113 | 5,500 | -37 | 97% | 96% | 18% | ▼ | 101% | 95% | 104% | 96% | 100% |
| 20240731 | 1,113 | 1,128 | 1,110 | 1,128 | 3,400 | 15 | 101% | 101% | 62% | ▲ | 98% | 93% | 102% | 98% | 102% |
| 20240801 | 1,129 | 1,129 | 1,103 | 1,103 | 2,800 | -25 | 98% | 98% | 82% | ▼ | 99% | 96% | 105% | 95% | 100% |
| 20240802 | 1,103 | 1,103 | 1,085 | 1,092 | 11,300 | -11 | 99% | 99% | 404% | ▼▼ | 94% | 99% | 108% | 94% | 100% |
| 20240805 | 1,066 | 1,069 | 995 | 997 | 21,100 | -95 | 91% | 94% | 187% | ▼▼▼ | 104% | 107% | 114% | 86% | 100% |
| 20240806 | 1,010 | 1,073 | 1,010 | 1,053 | 8,000 | 56 | 106% | 104% | 38% | ▲ | 100% | 106% | 109% | 91% | 106% |
| 20240807 | 1,053 | 1,060 | 1,038 | 1,049 | 7,300 | -4 | 100% | 100% | 91% | ▼ | 101% | 106% | 110% | 91% | 105% |
| 20240808 | 1,049 | 1,070 | 1,048 | 1,060 | 4,600 | 11 | 101% | 101% | 63% | ▲ | 101% | 105% | 110% | 92% | 106% |
| 20240809 | 1,045 | 1,067 | 1,037 | 1,060 | 4,700 | 0 | 100% | 101% | 102% | -- | 102% | 104% | 109% | 92% | 106% |
| 20240813 | 1,061 | 1,104 | 1,043 | 1,084 | 11,800 | 24 | 102% | 102% | 251% | ▲ | 100% | 100% | 104% | 94% | 109% |
| 20240814 | 1,114 | 1,119 | 1,090 | 1,117 | 4,400 | 33 | 103% | 100% | 37% | ▲▲ | 98% | 100% | 103% | 97% | 112% |
| 20240815 | 1,117 | 1,149 | 1,082 | 1,093 | 3,400 | -24 | 98% | 98% | 77% | ▼ | 97% | 98% | 103% | 95% | 110% |
| 20240816 | 1,119 | 1,119 | 1,088 | 1,088 | 1,700 | -5 | 100% | 97% | 50% | ▼▼ | 102% | 104% | 106% | 94% | 109% |
| 20240819 | 1,083 | 1,102 | 1,083 | 1,102 | 300 | 14 | 101% | 102% | 18% | ▲ | 100% | 101% | 103% | 95% | 111% |
| 20240820 | 1,118 | 1,118 | 1,103 | 1,115 | 1,200 | 13 | 101% | 100% | 400% | ▲▲ | 98% | 100% | 101% | 96% | 112% |
| 20240821 | 1,115 | 1,119 | 1,092 | 1,096 | 1,600 | -19 | 98% | 98% | 133% | ▼ | 100% | 106% | 103% | 95% | 110% |
| 20240822 | 1,092 | 1,094 | 1,091 | 1,091 | 1,000 | -5 | 100% | 100% | 63% | ▼▼ | 101% | 104% | 102% | 94% | 109% |
| 20240823 | 1,114 | 1,130 | 1,100 | 1,125 | 2,700 | 34 | 103% | 101% | 270% | ▲ | 98% | 101% | 101% | 98% | 113% |
| 20240826 | 1,124 | 1,124 | 1,091 | 1,103 | 5,000 | -22 | 98% | 98% | 185% | ▼ | 101% | 103% | 104% | 96% | 111% |
| 20240827 | 1,099 | 1,111 | 1,099 | 1,111 | 2,000 | 8 | 101% | 101% | 40% | ▲ | 94% | 94% | 94% | 98% | 111% |
| 20240828 | 1,224 | 1,224 | 1,136 | 1,153 | 58,700 | 42 | 104% | 94% | 2935% | ▲▲ | 99% | 100% | 100% | 100% | 116% |
| 20240829 | 1,150 | 1,150 | 1,126 | 1,138 | 12,700 | -15 | 99% | 99% | 22% | ▼ | 101% | 100% | 102% | 99% | 114% |
| 20240830 | 1,127 | 1,144 | 1,127 | 1,136 | 6,600 | -2 | 100% | 101% | 52% | ▼▼ | 99% | 98% | 100% | 99% | 114% |
| 20240902 | 1,145 | 1,145 | 1,127 | 1,130 | 2,300 | -6 | 99% | 99% | 35% | ▼▼▼ | 102% | 99% | 101% | 98% | 113% |
| 20240903 | 1,130 | 1,148 | 1,130 | 1,148 | 4,800 | 18 | 102% | 102% | 209% | ▲ | 99% | 98% | 101% | 100% | 109% |
| 20240904 | 1,136 | 1,139 | 1,126 | 1,129 | 4,500 | -19 | 98% | 99% | 94% | ▼ | 100% | 99% | 102% | 98% | 108% |
| 20240905 | 1,127 | 1,128 | 1,124 | 1,124 | 800 | -5 | 100% | 100% | 18% | ▼▼ | 100% | 99% | 102% | 97% | 106% |
| 20240906 | 1,125 | 1,131 | 1,121 | 1,121 | 2,500 | -3 | 100% | 100% | 313% | ▼▼▼ | 99% | 100% | 103% | 97% | 106% |
| 20240909 | 1,110 | 1,114 | 1,100 | 1,100 | 4,900 | -21 | 98% | 99% | 196% | ▼▼▼▼ | 101% | 102% | 103% | 95% | 101% |
| 20240910 | 1,100 | 1,109 | 1,100 | 1,109 | 700 | 9 | 101% | 101% | 14% | ▲ | 102% | 102% | 102% | 96% | 102% |
| 20240911 | 1,101 | 1,119 | 1,101 | 1,119 | 3,600 | 10 | 101% | 102% | 514% | ▲▲ | 99% | 100% | 99% | 97% | 103% |
| 20240912 | 1,120 | 1,120 | 1,093 | 1,108 | 8,500 | -11 | 99% | 99% | 236% | ▼ | 101% | 103% | 101% | 96% | 102% |
| 20240913 | 1,100 | 1,112 | 1,095 | 1,112 | 11,600 | 4 | 100% | 101% | 136% | ▲ | 101% | 102% | 99% | 96% | 102% |
| 20240917 | 1,120 | 1,129 | 1,101 | 1,126 | 9,900 | 14 | 101% | 101% | 85% | ▲▲ | 98% | 101% | 98% | 98% | 103% |
| 20240918 | 1,132 | 1,132 | 1,107 | 1,112 | 19,900 | -14 | 99% | 98% | 201% | ▼ | 99% | 101% | 98% | 96% | 102% |
| 20240919 | 1,136 | 1,147 | 1,122 | 1,123 | 5,900 | 11 | 101% | 99% | 30% | ▲ | 100% | 100% | 98% | 97% | 103% |
| 20240920 | 1,134 | 1,134 | 1,121 | 1,131 | 2,300 | 8 | 101% | 100% | 39% | ▲▲ | 100% | 99% | 98% | 98% | 103% |
| 20240924 | 1,132 | 1,137 | 1,128 | 1,137 | 3,900 | 6 | 101% | 100% | 170% | ▲▲▲ | 98% | 95% | 95% | 99% | 103% |
| 20240925 | 1,167 | 1,167 | 1,138 | 1,145 | 18,800 | 8 | 101% | 98% | 482% | ▲▲▲▲ | 98% | 95% | 96% | 99% | 104% |
| 20240926 | 1,158 | 1,158 | 1,112 | 1,135 | 8,400 | -10 | 99% | 98% | 45% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20240927 | 1,122 | 1,126 | 1,116 | 1,125 | 3,800 | -10 | 99% | 100% | 45% | ▼▼ | 99% | 98% | 98% | 98% | 102% |
| 20240930 | 1,123 | 1,123 | 1,092 | 1,111 | 2,700 | -14 | 99% | 99% | 71% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241001 | 1,105 | 1,107 | 1,101 | 1,101 | 3,100 | -10 | 99% | 100% | 115% | ▼▼▼▼ | 99% | 101% | 100% | 96% | 100% |
| 20241002 | 1,104 | 1,105 | 1,082 | 1,097 | 4,400 | -4 | 100% | 99% | 142% | ▼▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241003 | 1,104 | 1,112 | 1,088 | 1,102 | 6,300 | 5 | 100% | 100% | 143% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241004 | 1,108 | 1,109 | 1,099 | 1,100 | 2,000 | -2 | 100% | 99% | 32% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241007 | 1,107 | 1,110 | 1,100 | 1,110 | 1,600 | 10 | 101% | 100% | 80% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241008 | 1,099 | 1,109 | 1,096 | 1,099 | 1,700 | -11 | 99% | 100% | 106% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 1,102 | 1,103 | 1,096 | 1,102 | 1,700 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 1,098 | 1,104 | 1,094 | 1,094 | 1,800 | -8 | 99% | 100% | 106% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 1,094 | 1,110 | 1,094 | 1,110 | 9,200 | 16 | 101% | 101% | 511% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20241015 | 1,110 | 1,110 | 1,096 | 1,101 | 2,300 | -9 | 99% | 99% | 25% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241016 | 1,098 | 1,105 | 1,096 | 1,096 | 2,900 | -5 | 100% | 100% | 126% | ▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241017 | 1,086 | 1,102 | 1,085 | 1,100 | 16,700 | 4 | 100% | 101% | 576% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241018 | 1,097 | 1,106 | 1,096 | 1,105 | 1,800 | 5 | 100% | 101% | 11% | ▲▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 1,105 | 1,107 | 1,092 | 1,092 | 2,700 | -13 | 99% | 99% | 150% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,099 | 1,100 | 1,081 | 1,086 | 4,400 | -6 | 99% | 99% | 163% | ▼▼ | % | % | % | 95% | 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 | 32,100 | 0 | 23,400 | 0 | 8,700 |
| 2024-10-11 | 0 | 38,000 | 0 | 28,600 | 0 | 9,400 |
| 2024-10-04 | 0 | 39,600 | 0 | 28,600 | 0 | 11,000 |
| 2024-09-27 | 0 | 46,300 | 0 | 32,000 | 0 | 14,300 |
| 2024-09-20 | 0 | 48,800 | 0 | 34,500 | 0 | 14,300 |
| 2024-09-13 | 0 | 63,800 | 0 | 50,500 | 0 | 13,300 |
| 2024-09-06 | 0 | 63,500 | 0 | 48,600 | 0 | 14,900 |
| 2024-08-30 | 0 | 65,000 | 0 | 49,800 | 0 | 15,200 |
| 2024-08-23 | 0 | 40,700 | 0 | 35,100 | 0 | 5,600 |
| 2024-08-16 | 0 | 41,000 | 0 | 35,500 | 0 | 5,500 |
| 2024-08-09 | 0 | 41,400 | 0 | 35,900 | 0 | 5,500 |
| 2024-08-02 | 0 | 44,900 | 0 | 38,400 | 0 | 6,500 |
| 2024-07-26 | 0 | 61,500 | 0 | 54,000 | 0 | 7,500 |
| 2024-07-19 | 0 | 61,500 | 0 | 53,500 | 0 | 8,000 |
| 2024-07-12 | 0 | 61,100 | 0 | 53,100 | 0 | 8,000 |
| 2024-07-05 | 0 | 60,000 | 0 | 52,500 | 0 | 7,500 |
| 2024-06-28 | 0 | 61,600 | 0 | 55,100 | 0 | 6,500 |
| 2024-06-21 | 0 | 61,500 | 0 | 55,300 | 0 | 6,200 |
| 2024-06-14 | 0 | 61,300 | 0 | 54,700 | 0 | 6,600 |
| 2024-06-07 | 0 | 49,700 | 0 | 44,000 | 0 | 5,700 |
| 2024-05-31 | 0 | 47,100 | 0 | 41,600 | 0 | 5,500 |
| 2024-05-24 | 0 | 43,500 | 0 | 37,900 | 0 | 5,600 |
| 2024-05-17 | 0 | 43,300 | 0 | 37,200 | 0 | 6,100 |
| 2024-05-10 | 0 | 45,300 | 0 | 39,200 | 0 | 6,100 |
| 2024-05-02 | 0 | 45,800 | 0 | 39,000 | 0 | 6,800 |
| 2024-04-26 | 0 | 45,700 | 0 | 39,000 | 0 | 6,700 |
| 2024-04-19 | 0 | 46,000 | 0 | 39,000 | 0 | 7,000 |
| 2024-04-12 | 0 | 46,500 | 0 | 38,800 | 0 | 7,700 |
| 2024-04-05 | 0 | 46,400 | 0 | 38,800 | 0 | 7,600 |
| 2024-03-29 | 0 | 53,100 | 0 | 43,900 | 0 | 9,200 |
| 2024-03-22 | 0 | 55,600 | 0 | 43,800 | 0 | 11,800 |
| 2024-03-15 | 0 | 49,100 | 0 | 38,000 | 0 | 11,100 |
| 2024-03-08 | 0 | 50,800 | 0 | 38,200 | 0 | 12,600 |
| 2024-03-01 | 0 | 48,800 | 0 | 37,000 | 0 | 11,800 |
| 2024-02-22 | 0 | 47,700 | 0 | 36,100 | 0 | 11,600 |
| 2024-02-16 | 0 | 45,600 | 0 | 35,400 | 0 | 10,200 |
| 2024-02-09 | 0 | 47,300 | 0 | 30,500 | 0 | 16,800 |
| 2024-02-02 | 0 | 32,300 | 0 | 22,600 | 0 | 9,700 |
| 2024-01-26 | 0 | 31,400 | 0 | 22,600 | 0 | 8,800 |
| 2024-01-19 | 0 | 32,100 | 0 | 21,800 | 0 | 10,300 |
| 2024-01-12 | 0 | 38,600 | 0 | 21,900 | 0 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 15:00 | Ｇ－ファルコム | 「軌跡シリーズ800万本突破」記念配当及び「軌跡シリーズ20周年」記念配当による 配当予想の修正に関するお知らせ |
| 20240809 | 14:00 | Ｇ－ファルコム | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 14:00 | Ｇ－ファルコム | 2024年９月期第２四半期累計期間の業績予想値と実績値との差異に関するお知らせ |
| 20240510 | 14:00 | Ｇ－ファルコム | 2024年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 14:00 | Ｇ－ファルコム | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3723 | 2 | ニュースリリース | 日本ファルコム 公式サイト | 2024-06-21 13:37:12 |
| 3723 | 2 | Nintendo Switch™用ソフトウェア『英雄伝説 黎の軌跡Ⅱ for Nintendo Switch』繁体字中国語版・ハングル版が2024年8月29日(木)発売決定！ | 日本ファルコム 公式 | 2024-06-21 13:37:11 |
| 3723 | 2 | PlayStation®5、PlayStation®4用ソフトウェア『英雄伝説 黎の軌跡 スーパープライス』『英雄伝説 黎の軌跡Ⅱ スーパープライス』繁体字中国語版・ハングル版が2024年8月29日( | 2024-06-21 13:37:09 |
| 3723 | 2 | PlayStation®5、PlayStation®4用ソフトウェア『英雄伝説 界の軌跡 -Farewell, O Zemuria-』2024年9月26日(木)発売決定！ | 日本ファルコム 公式サイ | 2024-06-21 13:37:08 |
| 3723 | 2 | スマートフォン向け新作RPG『英雄伝説 閃の軌跡：Northern War』2024年5月29日(水)より国際版サービス開始！ | 日本ファルコム 公式サイト | 2024-06-21 13:37:07 |
| 3723 | 2 | PlayStation®5・PlayStation®4用ソフトウェア『英雄伝説 界の軌跡 -Farewell, O Zemuria-』繁体字中国語/ハングル版2024年9月26日(木)発売決定！ | | 2024-06-21 13:37:06 |
| 3723 | 2 | IRニュース | 日本ファルコム 公式サイト | 2024-06-18 06:34:18 |
| 3723 | 2 | IR情報 | 日本ファルコム 公式サイト | 2024-06-18 06:34:17 |
| 3723 | 2 | 株式情報 | 日本ファルコム 公式サイト | 2024-06-14 11:38:14 |
| 3723 | 2 | 配当情報 | 日本ファルコム 公式サイト | 2024-06-14 11:38:13 |