| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 859 | 859 | 785 | 804 | 183,700 | -25 | 97% | 94% | 175% | ▼▼ | 104% | 103% | 106% | 86% | 163% |
| 20250311 | 809 | 872 | 771 | 843 | 193,700 | 39 | 105% | 104% | 105% | ▲ | 104% | 98% | 101% | 90% | 171% |
| 20250312 | 849 | 896 | 822 | 883 | 139,100 | 40 | 105% | 104% | 72% | ▲▲ | 98% | 93% | 98% | 94% | 179% |
| 20250313 | 870 | 920 | 832 | 849 | 129,100 | -34 | 96% | 98% | 93% | ▼ | 96% | 93% | 97% | 91% | 165% |
| 20250314 | 864 | 886 | 821 | 829 | 75,400 | -20 | 98% | 96% | 58% | ▼▼ | 102% | 100% | 88% | 89% | 159% |
| 20250317 | 820 | 845 | 800 | 835 | 87,900 | 6 | 101% | 102% | 117% | ▲ | 98% | 104% | 76% | 89% | 142% |
| 20250318 | 827 | 841 | 809 | 811 | 66,400 | -24 | 97% | 98% | 76% | ▼ | 100% | 106% | 76% | 87% | 127% |
| 20250319 | 807 | 821 | 800 | 806 | 38,400 | -5 | 99% | 100% | 58% | ▼▼ | 100% | 107% | 77% | 86% | 122% |
| 20250321 | 803 | 821 | 800 | 806 | 17,500 | 0 | 100% | 100% | 46% | -- | 103% | 107% | 77% | 86% | 121% |
| 20250324 | 800 | 823 | 780 | 822 | 45,400 | 16 | 102% | 103% | 259% | ▲ | 104% | 104% | 75% | 88% | 121% |
| 20250325 | 822 | 858 | 820 | 858 | 73,000 | 36 | 104% | 104% | 161% | ▲▲ | 102% | 99% | 73% | 92% | 126% |
| 20250326 | 846 | 860 | 830 | 859 | 24,000 | 1 | 100% | 102% | 33% | ▲▲▲ | 97% | 85% | 73% | 92% | 121% |
| 20250327 | 847 | 850 | 800 | 823 | 49,600 | -36 | 96% | 97% | 207% | ▼ | 104% | 77% | 75% | 88% | 113% |
| 20250328 | 819 | 855 | 800 | 855 | 71,500 | 32 | 104% | 104% | 144% | ▲ | 101% | 70% | 74% | 91% | 117% |
| 20250331 | 831 | 852 | 815 | 837 | 88,200 | -18 | 98% | 101% | 123% | ▼ | 86% | 72% | 74% | 90% | 107% |
| 20250401 | 835 | 845 | 694 | 721 | 185,000 | -116 | 86% | 86% | 210% | ▼▼ | 89% | 85% | 88% | 77% | 100% |
| 20250402 | 706 | 707 | 624 | 628 | 132,000 | -93 | 87% | 89% | 71% | ▼▼▼ | 94% | 98% | 100% | 71% | 100% |
| 20250403 | 618 | 631 | 577 | 584 | 86,500 | -44 | 93% | 94% | 66% | ▼▼▼▼ | 95% | 105% | 106% | 66% | 100% |
| 20250404 | 577 | 578 | 531 | 546 | 82,900 | -38 | 93% | 95% | 96% | ▼▼▼▼▼ | 108% | 108% | 109% | 62% | 100% |
| 20250408 | 556 | 601 | 551 | 601 | 96,000 | 55 | 110% | 108% | 116% | ▲ | 99% | 108% | 109% | 68% | 110% |
| 20250409 | 556 | 576 | 547 | 552 | 51,200 | -49 | 92% | 99% | 53% | ▼ | 96% | 97% | 96% | 63% | 101% |
| 20250410 | 632 | 632 | 586 | 607 | 37,200 | 55 | 110% | 96% | 73% | ▲ | 102% | 105% | 103% | 69% | 111% |
| 20250411 | 587 | 612 | 587 | 601 | 25,600 | -6 | 99% | 102% | 69% | ▼ | 97% | 101% | 99% | 70% | 110% |
| 20250414 | 611 | 611 | 589 | 590 | 23,700 | -11 | 98% | 97% | 93% | ▼▼ | 100% | 103% | 101% | 69% | 108% |
| 20250415 | 600 | 609 | 595 | 602 | 36,000 | 12 | 102% | 100% | 152% | ▲ | 100% | 100% | 98% | 70% | 110% |
| 20250416 | 612 | 625 | 603 | 615 | 17,000 | 13 | 102% | 100% | 47% | ▲▲ | 99% | 99% | 100% | 72% | 113% |
| 20250417 | 605 | 615 | 595 | 600 | 23,200 | -15 | 98% | 99% | 136% | ▼ | 101% | 98% | 101% | 70% | 110% |
| 20250418 | 610 | 627 | 603 | 618 | 17,800 | 18 | 103% | 101% | 77% | ▲ | 100% | 99% | 104% | 72% | 113% |
| 20250421 | 608 | 616 | 600 | 609 | 8,400 | -9 | 99% | 100% | 47% | ▼ | 99% | 99% | 119% | 71% | 112% |
| 20250422 | 602 | 608 | 597 | 597 | 8,200 | -12 | 98% | 99% | 98% | ▼▼ | 99% | 100% | 118% | 69% | 109% |
| 20250423 | 607 | 613 | 598 | 599 | 11,300 | 2 | 100% | 99% | 138% | ▲ | 100% | 101% | 119% | 70% | 110% |
| 20250424 | 602 | 609 | 597 | 600 | 7,800 | 1 | 100% | 100% | 69% | ▲▲ | 98% | 99% | 119% | 70% | 110% |
| 20250425 | 605 | 605 | 591 | 591 | 10,400 | -9 | 99% | 98% | 133% | ▼ | 99% | 98% | 119% | 69% | 108% |
| 20250428 | 601 | 605 | 591 | 596 | 12,900 | 5 | 101% | 99% | 124% | ▲ | 100% | 100% | 119% | 71% | 109% |
| 20250430 | 604 | 608 | 596 | 606 | 8,200 | 10 | 102% | 100% | 64% | ▲▲ | 99% | 100% | 119% | 84% | 111% |
| 20250501 | 604 | 604 | 596 | 597 | 11,300 | -9 | 99% | 99% | 138% | ▼ | 98% | 101% | 120% | 95% | 109% |
| 20250502 | 596 | 596 | 582 | 587 | 14,000 | -10 | 98% | 98% | 124% | ▼▼ | 101% | 102% | 122% | 95% | 108% |
| 20250507 | 588 | 599 | 588 | 591 | 9,900 | 4 | 101% | 101% | 71% | ▲ | 102% | 101% | 121% | 96% | 108% |
| 20250508 | 591 | 603 | 590 | 602 | 11,500 | 11 | 102% | 102% | 116% | ▲▲ | 99% | 96% | 113% | 97% | 109% |
| 20250509 | 604 | 604 | 595 | 600 | 2,100 | -2 | 100% | 99% | 18% | ▼ | 100% | 98% | 116% | 97% | 109% |
| 20250512 | 600 | 609 | 584 | 600 | 37,100 | 0 | 100% | 100% | 1767% | -- | 100% | 103% | 117% | 97% | 102% |
| 20250513 | 598 | 604 | 591 | 596 | 6,500 | -4 | 99% | 100% | 18% | ▼ | 98% | 107% | 118% | 96% | 102% |
| 20250514 | 591 | 592 | 576 | 577 | 16,200 | -19 | 97% | 98% | 249% | ▼▼ | 97% | 111% | 122% | 93% | 100% |
| 20250515 | 571 | 574 | 556 | 556 | 36,400 | -21 | 96% | 97% | 225% | ▼▼▼ | 105% | 129% | 125% | 90% | 100% |
| 20250516 | 556 | 592 | 552 | 585 | 34,100 | 29 | 105% | 105% | 94% | ▲ | 105% | 123% | 119% | 95% | 105% |
| 20250519 | 585 | 628 | 585 | 615 | 36,600 | 30 | 105% | 105% | 107% | ▲▲ | 102% | 103% | 113% | 100% | 111% |
| 20250520 | 617 | 633 | 604 | 632 | 18,600 | 17 | 103% | 102% | 51% | ▲▲▲ | 97% | 98% | 107% | 100% | 114% |
| 20250521 | 650 | 680 | 626 | 629 | 22,300 | -3 | 100% | 97% | 120% | ▼ | 115% | 102% | 111% | 100% | 113% |
| 20250522 | 626 | 720 | 626 | 717 | 140,900 | 88 | 114% | 115% | 632% | ▲ | 98% | 100% | 109% | 100% | 129% |
| 20250523 | 639 | 658 | 626 | 626 | 45,300 | -91 | 87% | 98% | 32% | ▼ | 98% | 99% | 0% | 87% | 113% |
| 20250526 | 646 | 657 | 631 | 633 | 18,900 | 7 | 101% | 98% | 42% | ▲ | 101% | 102% | 0% | 88% | 114% |
| 20250527 | 633 | 654 | 633 | 637 | 8,900 | 4 | 101% | 101% | 47% | ▲▲ | 98% | 104% | 0% | 89% | 115% |
| 20250528 | 637 | 642 | 622 | 622 | 8,600 | -15 | 98% | 98% | 97% | ▼ | 101% | 105% | 0% | 87% | 112% |
| 20250529 | 632 | 652 | 629 | 638 | 18,600 | 16 | 103% | 101% | 216% | ▲ | 101% | 107% | 0% | 89% | 115% |
| 20250530 | 634 | 652 | 634 | 641 | 4,000 | 3 | 100% | 101% | 22% | ▲▲ | 100% | 108% | 0% | 89% | 115% |
| 20250602 | 646 | 656 | 645 | 646 | 11,000 | 5 | 101% | 100% | 275% | ▲▲▲ | 101% | 106% | 0% | 90% | 116% |
| 20250603 | 656 | 671 | 652 | 661 | 8,500 | 15 | 102% | 101% | 77% | ▲▲▲▲ | 99% | 0% | 0% | 92% | 119% |
| 20250604 | 670 | 671 | 664 | 666 | 3,600 | 5 | 101% | 99% | 42% | ▲▲▲▲▲ | 101% | 0% | 0% | 93% | 120% |
| 20250605 | 673 | 687 | 673 | 681 | 6,100 | 15 | 102% | 101% | 169% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 95% | 122% |
| 20250606 | 688 | 718 | 680 | 697 | 28,600 | 16 | 102% | 101% | 469% | ▲▲▲▲▲▲▲ | % | % | % | 97% | 125% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 205,600 | 0 | 119,300 | 0 | 86,300 |
| 2025-05-23 | 0 | 205,400 | 0 | 119,900 | 0 | 85,500 |
| 2025-05-16 | 0 | 211,800 | 0 | 117,600 | 0 | 94,200 |
| 2025-05-09 | 0 | 224,700 | 0 | 136,700 | 0 | 88,000 |
| 2025-05-02 | 0 | 231,300 | 0 | 136,700 | 0 | 94,600 |
| 2025-04-25 | 0 | 242,300 | 0 | 140,300 | 0 | 102,000 |
| 2025-04-18 | 0 | 252,200 | 0 | 141,000 | 0 | 111,200 |
| 2025-04-11 | 0 | 261,300 | 0 | 140,900 | 0 | 120,400 |
| 2025-04-04 | 0 | 291,000 | 0 | 149,300 | 0 | 141,700 |
| 2025-03-28 | 0 | 355,200 | 0 | 159,800 | 0 | 195,400 |
| 2025-03-21 | 0 | 308,300 | 0 | 157,700 | 0 | 150,600 |
| 2025-03-14 | 0 | 307,200 | 0 | 143,500 | 0 | 163,700 |
| 2025-03-07 | 0 | 330,000 | 0 | 180,300 | 0 | 149,700 |
| 2025-02-28 | 500 | 283,700 | 500 | 128,300 | 0 | 155,400 |
| 2025-02-21 | 100 | 295,600 | 100 | 149,400 | 0 | 146,200 |
| 2025-02-14 | 1,300 | 180,200 | 1,300 | 97,600 | 0 | 82,600 |
| 2025-02-07 | 0 | 65,000 | 0 | 21,100 | 0 | 43,900 |
| 2025-01-31 | 0 | 65,800 | 0 | 22,000 | 0 | 43,800 |
| 2025-01-24 | 0 | 61,200 | 0 | 20,800 | 0 | 40,400 |
| 2025-01-17 | 0 | 55,500 | 0 | 19,800 | 0 | 35,700 |
| 2025-01-10 | 0 | 52,400 | 0 | 18,600 | 0 | 33,800 |
| 2024-12-27 | 0 | 48,500 | 0 | 14,200 | 0 | 34,300 |
| 2024-12-20 | 0 | 46,800 | 0 | 13,800 | 0 | 33,000 |
| 2024-12-13 | 0 | 46,600 | 0 | 13,000 | 0 | 33,600 |
| 2024-12-06 | 0 | 49,000 | 0 | 12,100 | 0 | 36,900 |
| 2024-11-29 | 0 | 43,000 | 0 | 11,700 | 0 | 31,300 |
| 2024-11-22 | 0 | 43,400 | 0 | 10,200 | 0 | 33,200 |
| 2024-11-15 | 0 | 42,400 | 0 | 11,600 | 0 | 30,800 |
| 2024-11-08 | 0 | 27,700 | 0 | 11,500 | 0 | 16,200 |
| 2024-11-01 | 0 | 22,700 | 0 | 8,500 | 0 | 14,200 |
| 2024-10-25 | 0 | 21,000 | 0 | 8,700 | 0 | 12,300 |
| 2024-10-18 | 0 | 25,300 | 0 | 9,000 | 0 | 16,300 |
| 2024-10-11 | 0 | 30,300 | 0 | 14,200 | 0 | 16,100 |
| 2024-10-04 | 0 | 26,200 | 0 | 14,200 | 0 | 12,000 |
| 2024-09-27 | 0 | 25,400 | 0 | 13,000 | 0 | 12,400 |
| 2024-09-20 | 0 | 17,900 | 0 | 6,100 | 0 | 11,800 |
| 2024-09-13 | 0 | 23,300 | 0 | 6,400 | 0 | 16,900 |
| 2024-09-06 | 0 | 29,600 | 0 | 7,300 | 0 | 22,300 |
| 2024-08-30 | 0 | 34,900 | 0 | 7,700 | 0 | 27,200 |
| 2024-08-23 | 0 | 31,800 | 0 | 10,100 | 0 | 21,700 |
| 2024-08-16 | 0 | 30,400 | 0 | 9,300 | 0 | 21,100 |
| 2024-08-09 | 0 | 28,900 | 0 | 9,900 | 0 | 19,000 |
| 2024-08-02 | 0 | 51,900 | 0 | 15,200 | 0 | 36,700 |
| 2024-07-26 | 0 | 56,800 | 0 | 12,500 | 0 | 44,300 |
| 2024-07-19 | 0 | 58,100 | 0 | 12,700 | 0 | 45,400 |
| 2024-07-12 | 0 | 57,400 | 0 | 12,600 | 0 | 44,800 |
| 2024-07-05 | 0 | 58,100 | 0 | 12,100 | 0 | 46,000 |
| 2024-06-28 | 0 | 53,100 | 0 | 11,800 | 0 | 41,300 |
| 2024-06-21 | 0 | 49,800 | 0 | 9,900 | 0 | 39,900 |
| 2024-06-14 | 0 | 46,200 | 0 | 9,300 | 0 | 36,900 |
| 2024-06-07 | 0 | 43,900 | 0 | 9,300 | 0 | 34,600 |
| 2024-05-31 | 0 | 50,600 | 0 | 10,900 | 0 | 39,700 |
| 2024-05-24 | 0 | 51,800 | 0 | 10,900 | 0 | 40,900 |
| 2024-05-17 | 0 | 53,700 | 0 | 10,700 | 0 | 43,000 |
| 2024-05-10 | 0 | 51,000 | 0 | 11,000 | 0 | 40,000 |
| 2024-05-02 | 0 | 44,400 | 0 | 10,500 | 0 | 33,900 |
| 2024-04-26 | 0 | 41,200 | 0 | 9,900 | 0 | 31,300 |
| 2024-04-19 | 0 | 47,500 | 0 | 15,900 | 0 | 31,600 |
| 2024-04-12 | 0 | 44,800 | 0 | 15,000 | 0 | 29,800 |
| 2024-04-05 | 0 | 44,600 | 0 | 16,200 | 0 | 28,400 |
| 2024-03-29 | 0 | 43,900 | 0 | 16,500 | 0 | 27,400 |
| 2024-03-22 | 0 | 47,000 | 0 | 16,200 | 0 | 30,800 |
| 2024-03-15 | 0 | 48,800 | 0 | 16,000 | 0 | 32,800 |
| 2024-03-08 | 0 | 49,400 | 0 | 16,000 | 0 | 33,400 |
| 2024-03-01 | 0 | 46,900 | 0 | 15,900 | 0 | 31,000 |
| 2024-02-22 | 0 | 43,200 | 0 | 15,400 | 0 | 27,800 |
| 2024-02-16 | 0 | 48,400 | 0 | 15,500 | 0 | 32,900 |
| 2024-02-09 | 0 | 52,200 | 0 | 16,500 | 0 | 35,700 |
| 2024-02-02 | 0 | 45,700 | 0 | 18,400 | 0 | 27,300 |
| 2024-01-26 | 0 | 42,200 | 0 | 18,100 | 0 | 24,100 |
| 2024-01-19 | 0 | 42,400 | 0 | 18,100 | 0 | 24,300 |
| 2024-01-12 | 0 | 41,400 | 0 | 17,400 | 0 | 24,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3726 | 1 | 株式会社フォーシーズHD | 化粧品・健康食品を中心とした通信販売を行っております | 2025-06-07 05:20:29 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-12-23 18:30:14 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-12-20 18:32:54 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-12-09 19:29:56 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-11-28 19:29:04 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-07-16 23:32:28 |
| 3726 | 2 | 投資家の方 | 株式会社フォーシーズHD | 2024-06-18 06:34:25 |
| 3726 | 2 | 過去資料 アーカイブ | 株式会社フォーシーズHD | 2024-06-14 18:27:09 |
| 3726 | 2 | 経営戦略 | 株式会社フォーシーズHD | 2024-06-14 18:27:05 |
| 3726 | 2 | IR情報 | 株式会社フォーシーズHD | 2024-06-14 18:27:04 |