| 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 | 29 | 31 | 29 | 31 | 447,000 | 2 | 107% | 107% | 44% | ▲ | 97% | 97% | 100% | 94% | 107% |
| 20240925 | 31 | 31 | 30 | 30 | 148,100 | -1 | 97% | 97% | 33% | ▼ | 103% | 100% | 103% | 91% | 103% |
| 20240926 | 30 | 31 | 29 | 31 | 261,900 | 1 | 103% | 103% | 177% | ▲ | 100% | 97% | 100% | 94% | 107% |
| 20240927 | 31 | 31 | 30 | 31 | 441,500 | 0 | 100% | 100% | 169% | -- | 97% | 100% | 103% | 94% | 107% |
| 20240930 | 30 | 31 | 29 | 29 | 573,400 | -2 | 94% | 97% | 130% | ▼ | 100% | 103% | 103% | 88% | 100% |
| 20241001 | 30 | 31 | 30 | 30 | 259,000 | 1 | 103% | 100% | 45% | ▲ | 100% | 107% | 107% | 91% | 103% |
| 20241002 | 29 | 31 | 29 | 29 | 189,000 | -1 | 97% | 100% | 73% | ▼ | 100% | 97% | 103% | 88% | 100% |
| 20241003 | 30 | 31 | 29 | 30 | 590,900 | 1 | 103% | 100% | 313% | ▲ | 97% | 97% | 103% | 91% | 103% |
| 20241004 | 30 | 30 | 29 | 29 | 175,400 | -1 | 97% | 97% | 30% | ▼ | 103% | 97% | 107% | 88% | 100% |
| 20241007 | 30 | 31 | 29 | 31 | 538,300 | 2 | 107% | 103% | 307% | ▲ | 100% | 107% | 110% | 94% | 107% |
| 20241008 | 29 | 31 | 29 | 29 | 464,800 | -2 | 94% | 100% | 86% | ▼ | 100% | 107% | 114% | 94% | 100% |
| 20241009 | 29 | 30 | 29 | 29 | 100,300 | 0 | 100% | 100% | 22% | -- | 97% | 100% | 110% | 94% | 100% |
| 20241010 | 30 | 30 | 29 | 29 | 311,900 | 0 | 100% | 97% | 311% | -- | 97% | 103% | 110% | 94% | 100% |
| 20241011 | 30 | 30 | 29 | 29 | 117,000 | 0 | 100% | 97% | 38% | -- | 107% | 107% | 114% | 94% | 100% |
| 20241015 | 29 | 31 | 29 | 31 | 287,500 | 2 | 107% | 107% | 246% | ▲ | 100% | 103% | 110% | 100% | 107% |
| 20241016 | 30 | 31 | 29 | 30 | 217,000 | -1 | 97% | 100% | 75% | ▼ | 100% | 103% | 110% | 97% | 103% |
| 20241017 | 30 | 31 | 30 | 30 | 37,900 | 0 | 100% | 100% | 17% | -- | 103% | 100% | 110% | 97% | 103% |
| 20241018 | 30 | 31 | 30 | 31 | 35,600 | 1 | 103% | 103% | 94% | ▲ | 100% | 100% | 110% | 100% | 107% |
| 20241021 | 30 | 31 | 29 | 30 | 272,100 | -1 | 97% | 100% | 764% | ▼ | 103% | 100% | 110% | 97% | 103% |
| 20241022 | 30 | 31 | 30 | 31 | 47,400 | 1 | 103% | 103% | 17% | ▲ | 100% | 103% | 110% | 100% | 107% |
| 20241023 | 30 | 31 | 30 | 30 | 163,100 | -1 | 97% | 100% | 344% | ▼ | 100% | 103% | 110% | 97% | 103% |
| 20241024 | 30 | 31 | 29 | 30 | 237,600 | 0 | 100% | 100% | 146% | -- | 97% | 103% | 107% | 97% | 103% |
| 20241025 | 30 | 30 | 29 | 29 | 486,800 | -1 | 97% | 97% | 205% | ▼ | 103% | 107% | 110% | 94% | 100% |
| 20241028 | 29 | 31 | 29 | 30 | 309,300 | 1 | 103% | 103% | 64% | ▲ | 103% | 107% | 110% | 97% | 103% |
| 20241029 | 30 | 31 | 30 | 31 | 312,500 | 1 | 103% | 103% | 101% | ▲▲ | 100% | 103% | 106% | 100% | 107% |
| 20241030 | 31 | 31 | 30 | 31 | 313,300 | 0 | 100% | 100% | 100% | -- | 100% | 106% | 106% | 100% | 107% |
| 20241031 | 31 | 31 | 30 | 31 | 106,600 | 0 | 100% | 100% | 34% | -- | 97% | 106% | 106% | 100% | 107% |
| 20241101 | 31 | 31 | 30 | 30 | 100,700 | -1 | 97% | 97% | 94% | ▼ | 103% | 106% | 106% | 97% | 103% |
| 20241105 | 31 | 32 | 30 | 32 | 691,100 | 2 | 107% | 103% | 686% | ▲ | 100% | 100% | 103% | 100% | 110% |
| 20241106 | 32 | 33 | 31 | 32 | 311,900 | 0 | 100% | 100% | 45% | -- | 103% | 100% | 103% | 100% | 110% |
| 20241107 | 32 | 34 | 32 | 33 | 1,204,000 | 1 | 103% | 103% | 386% | ▲ | 100% | 94% | 100% | 100% | 114% |
| 20241108 | 33 | 34 | 32 | 33 | 547,500 | 0 | 100% | 100% | 45% | -- | 97% | 94% | 100% | 100% | 114% |
| 20241111 | 33 | 33 | 30 | 32 | 1,134,900 | -1 | 97% | 97% | 207% | ▼ | 103% | 97% | 106% | 97% | 110% |
| 20241112 | 31 | 32 | 31 | 32 | 127,700 | 0 | 100% | 103% | 11% | -- | 100% | 97% | 106% | 97% | 110% |
| 20241113 | 31 | 32 | 31 | 31 | 65,700 | -1 | 97% | 100% | 51% | ▼ | 97% | 94% | 103% | 94% | 107% |
| 20241114 | 32 | 32 | 31 | 31 | 203,700 | 0 | 100% | 97% | 310% | -- | 97% | 100% | 110% | 94% | 107% |
| 20241115 | 30 | 31 | 29 | 29 | 1,111,300 | -2 | 94% | 97% | 546% | ▼ | 103% | 107% | 110% | 88% | 100% |
| 20241118 | 29 | 30 | 29 | 30 | 163,100 | 1 | 103% | 103% | 15% | ▲ | 100% | 110% | 110% | 91% | 103% |
| 20241119 | 29 | 30 | 29 | 29 | 91,700 | -1 | 97% | 100% | 56% | ▼ | 100% | 110% | 107% | 88% | 100% |
| 20241120 | 30 | 30 | 29 | 30 | 814,900 | 1 | 103% | 100% | 889% | ▲ | 100% | 110% | 107% | 91% | 103% |
| 20241121 | 30 | 31 | 30 | 30 | 65,000 | 0 | 100% | 100% | 8% | -- | 103% | 107% | 107% | 91% | 103% |
| 20241122 | 30 | 31 | 29 | 31 | 1,286,300 | 1 | 103% | 103% | 1979% | ▲ | 103% | 106% | 103% | 94% | 107% |
| 20241125 | 31 | 32 | 30 | 32 | 805,600 | 1 | 103% | 103% | 63% | ▲▲ | 100% | 100% | 97% | 97% | 110% |
| 20241126 | 33 | 33 | 31 | 33 | 912,700 | 1 | 103% | 100% | 113% | ▲▲▲ | 94% | 97% | 97% | 100% | 114% |
| 20241127 | 33 | 33 | 31 | 31 | 594,500 | -2 | 94% | 94% | 65% | ▼ | 100% | 97% | 100% | 94% | 107% |
| 20241128 | 32 | 33 | 31 | 32 | 545,800 | 1 | 103% | 100% | 92% | ▲ | 106% | 100% | 103% | 97% | 110% |
| 20241129 | 31 | 33 | 31 | 33 | 450,600 | 1 | 103% | 106% | 83% | ▲▲ | 100% | 97% | 100% | 100% | 114% |
| 20241202 | 32 | 33 | 31 | 32 | 342,900 | -1 | 97% | 100% | 76% | ▼ | 97% | 97% | 100% | 97% | 110% |
| 20241203 | 32 | 33 | 31 | 31 | 406,900 | -1 | 97% | 97% | 119% | ▼▼ | 97% | 97% | 100% | 94% | 107% |
| 20241204 | 32 | 32 | 31 | 31 | 103,700 | 0 | 100% | 97% | 25% | -- | 100% | 100% | 103% | 94% | 107% |
| 20241205 | 31 | 32 | 30 | 31 | 521,000 | 0 | 100% | 100% | 502% | -- | 100% | 103% | 103% | 94% | 107% |
| 20241206 | 31 | 32 | 30 | 31 | 481,600 | 0 | 100% | 100% | 92% | -- | 100% | 103% | 0% | 94% | 107% |
| 20241209 | 31 | 31 | 30 | 31 | 73,500 | 0 | 100% | 100% | 15% | -- | 100% | 103% | 0% | 94% | 107% |
| 20241210 | 31 | 32 | 31 | 31 | 939,800 | 0 | 100% | 100% | 1279% | -- | 97% | 97% | 0% | 94% | 107% |
| 20241211 | 32 | 32 | 30 | 31 | 387,300 | 0 | 100% | 97% | 41% | -- | 103% | 100% | 0% | 94% | 107% |
| 20241212 | 31 | 32 | 30 | 32 | 316,300 | 1 | 103% | 103% | 82% | ▲ | 100% | 97% | 0% | 97% | 110% |
| 20241213 | 32 | 33 | 31 | 32 | 1,223,700 | 0 | 100% | 100% | 387% | -- | 97% | 100% | 0% | 97% | 110% |
| 20241216 | 32 | 32 | 31 | 31 | 191,500 | -1 | 97% | 97% | 16% | ▼ | 100% | 103% | 0% | 94% | 107% |
| 20241217 | 31 | 32 | 31 | 31 | 58,900 | 0 | 100% | 100% | 31% | -- | 100% | 0% | 0% | 94% | 103% |
| 20241218 | 31 | 32 | 31 | 31 | 406,700 | 0 | 100% | 100% | 690% | -- | 100% | 0% | 0% | 94% | 103% |
| 20241219 | 31 | 32 | 31 | 31 | 77,200 | 0 | 100% | 100% | 19% | -- | 97% | 0% | 0% | 94% | 100% |
| 20241220 | 33 | 34 | 32 | 32 | 2,210,200 | 1 | 103% | 97% | 2863% | ▲ | % | % | % | 97% | 103% |
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 | 0 | 10,453,800 | 0 | 8,122,000 | 0 | 2,331,800 |
| 2024-12-06 | 0 | 10,194,700 | 0 | 7,903,600 | 0 | 2,291,100 |
| 2024-11-29 | 0 | 10,069,000 | 0 | 7,819,300 | 0 | 2,249,700 |
| 2024-11-22 | 0 | 9,405,500 | 0 | 7,843,600 | 0 | 1,561,900 |
| 2024-11-15 | 0 | 8,713,700 | 0 | 7,147,400 | 0 | 1,566,300 |
| 2024-11-08 | 0 | 8,668,200 | 0 | 7,128,500 | 0 | 1,539,700 |
| 2024-11-01 | 0 | 8,285,300 | 0 | 6,882,700 | 0 | 1,402,600 |
| 2024-10-25 | 0 | 8,477,100 | 0 | 6,982,600 | 0 | 1,494,500 |
| 2024-10-18 | 0 | 8,549,500 | 0 | 6,933,800 | 0 | 1,615,700 |
| 2024-10-11 | 0 | 8,585,600 | 0 | 7,033,200 | 0 | 1,552,400 |
| 2024-10-04 | 0 | 8,515,800 | 0 | 6,991,800 | 0 | 1,524,000 |
| 2024-09-27 | 0 | 8,594,400 | 0 | 7,018,800 | 0 | 1,575,600 |
| 2024-09-20 | 0 | 8,761,600 | 0 | 7,128,700 | 0 | 1,632,900 |
| 2024-09-13 | 0 | 8,762,000 | 0 | 7,096,100 | 0 | 1,665,900 |
| 2024-09-06 | 0 | 9,223,000 | 0 | 7,099,500 | 0 | 2,123,500 |
| 2024-08-30 | 0 | 9,421,000 | 0 | 7,488,700 | 0 | 1,932,300 |
| 2024-08-23 | 0 | 9,639,400 | 0 | 7,378,400 | 0 | 2,261,000 |
| 2024-08-16 | 0 | 9,491,600 | 0 | 7,242,800 | 0 | 2,248,800 |
| 2024-08-09 | 0 | 9,185,100 | 0 | 7,040,700 | 0 | 2,144,400 |
| 2024-08-02 | 0 | 10,454,500 | 0 | 8,144,600 | 0 | 2,309,900 |
| 2024-07-26 | 0 | 10,670,900 | 0 | 8,135,500 | 0 | 2,535,400 |
| 2024-07-19 | 0 | 10,641,100 | 0 | 8,078,300 | 0 | 2,562,800 |
| 2024-07-12 | 0 | 10,810,800 | 0 | 8,082,000 | 0 | 2,728,800 |
| 2024-07-05 | 0 | 10,703,400 | 0 | 8,046,000 | 0 | 2,657,400 |
| 2024-06-28 | 0 | 10,752,000 | 0 | 8,029,700 | 0 | 2,722,300 |
| 2024-06-21 | 0 | 10,884,100 | 0 | 8,054,500 | 0 | 2,829,600 |
| 2024-06-14 | 0 | 10,758,400 | 0 | 7,844,900 | 0 | 2,913,500 |
| 2024-06-07 | 0 | 10,774,000 | 0 | 7,808,600 | 0 | 2,965,400 |
| 2024-05-31 | 0 | 10,995,000 | 0 | 8,308,600 | 0 | 2,686,400 |
| 2024-05-24 | 0 | 10,135,800 | 0 | 7,410,700 | 0 | 2,725,100 |
| 2024-05-17 | 0 | 10,124,100 | 0 | 7,371,300 | 0 | 2,752,800 |
| 2024-05-10 | 0 | 9,750,800 | 0 | 7,143,700 | 0 | 2,607,100 |
| 2024-05-02 | 0 | 9,739,200 | 0 | 7,187,900 | 0 | 2,551,300 |
| 2024-04-26 | 0 | 9,796,100 | 0 | 7,219,100 | 0 | 2,577,000 |
| 2024-04-19 | 0 | 9,629,300 | 0 | 7,067,600 | 0 | 2,561,700 |
| 2024-04-12 | 0 | 9,562,000 | 0 | 6,978,200 | 0 | 2,583,800 |
| 2024-04-05 | 0 | 9,052,500 | 0 | 6,601,700 | 0 | 2,450,800 |
| 2024-03-29 | 0 | 8,926,200 | 0 | 6,562,500 | 0 | 2,363,700 |
| 2024-03-22 | 0 | 9,120,400 | 0 | 6,528,900 | 0 | 2,591,500 |
| 2024-03-15 | 0 | 9,043,300 | 0 | 6,390,000 | 0 | 2,653,300 |
| 2024-03-08 | 0 | 9,037,400 | 0 | 6,351,000 | 0 | 2,686,400 |
| 2024-03-01 | 0 | 8,781,000 | 0 | 6,258,400 | 0 | 2,522,600 |
| 2024-02-22 | 0 | 8,777,000 | 0 | 6,219,500 | 0 | 2,557,500 |
| 2024-02-16 | 0 | 9,281,900 | 0 | 6,528,600 | 0 | 2,753,300 |
| 2024-02-09 | 0 | 8,948,600 | 0 | 6,572,300 | 0 | 2,376,300 |
| 2024-02-02 | 0 | 8,852,700 | 0 | 6,429,700 | 0 | 2,423,000 |
| 2024-01-26 | 0 | 8,789,900 | 0 | 6,508,500 | 0 | 2,281,400 |
| 2024-01-19 | 0 | 9,073,200 | 0 | 6,623,500 | 0 | 2,449,700 |
| 2024-01-12 | 0 | 9,152,700 | 0 | 6,703,300 | 0 | 2,449,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-02 | JPM Securities Japan Co Ltd. | 1,982,300 | 0.68% | ▼ | 1,800 | 33 | 34 | 32 | 33 | 862,300 |
| 2024-08-30 | JPM Securities Japan Co Ltd. | 1,980,500 | 0.70% | ▲ | 32 | 33 | 31 | 32 | 314,900 | |
| 2024-07-25 | JPM Securities Japan Co Ltd. | 1,967,300 | 0.69% | ▼ | -28,700 | 35 | 36 | 34 | 35 | 919,800 |
| 2024-06-13 | JPM Securities Japan Co Ltd. | 1,996,000 | 0.70% | ▲ | 22,300 | 36 | 37 | 36 | 37 | 476,100 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYAY | 350 | 2024-12-17 16:05 | 株式会社環境フレンドリーホールディングス | 株式会社ＢＰＭＨ | 大量保有報告書 |
| S100UY8X | 350 | 2024-12-17 16:00 | 株式会社環境フレンドリーホールディングス | ソラ株式会社 | 変更報告書（短期大量譲渡） |
| S100UKVT | 360 | 2024-10-25 17:01 | 株式会社環境フレンドリーホールディングス | 文智勇 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UKV2 | 360 | 2024-10-25 16:30 | 株式会社環境フレンドリーホールディングス | 文智勇 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHYL | 350 | 2024-10-24 13:31 | 株式会社環境フレンドリーホールディングス | 文智勇 | 大量保有報告書 |
| S100UKBV | 350 | 2024-10-24 13:31 | 株式会社環境フレンドリーホールディングス | 文智勇 | 変更報告書 |
| S100UAUD | 360 | 2024-08-29 15:10 | 株式会社環境フレンドリーホールディングス | ＯＲＣＨＩＤ ＰＬＵＳ ＰＴＥ． ＬＴＤ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA9D | 350 | 2024-08-29 11:54 | 株式会社環境フレンドリーホールディングス | ＯＲＣＨＩＤ ＰＬＵＳ ＰＴＥ． ＬＴＤ． | 変更報告書 |
| S100TLNZ | 350 | 2024-06-17 09:01 | 株式会社環境フレンドリーホールディングス | ＯＲＣＨＩＤ ＰＬＵＳ ＰＴＥ． ＬＴＤ． | 大量保有報告書 |
| S100TM73 | 350 | 2024-06-14 15:08 | 株式会社環境フレンドリーホールディングス | ソラ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3777 | 1 | 株式会社環境フレンドリーホールディングス | 2024-12-21 18:28:50 |
| 3777 | 2 | 主要株主の異動に関するお知らせ（95 KB） | 2024-12-18 19:32:08 |
| 3777 | 2 | 2024年12月期 第2四半期(中間期)決算短信[日本基準](連結)PDFを開く | 2024-08-20 19:40:18 |
| 3777 | 2 | 主要株主の異動に関するお知らせPDFを開く | 2024-06-21 13:45:21 |
| 3777 | 2 | 主要株主の異動に関するお知らせ | 株式会社環境フレンドリーホールディングス | 2024-06-21 13:38:11 |
| 3777 | 2 | (訂正)「ソルガム種子取引に係る基本契約の締結、並びにソルガム種子の受注に関するお知らせ」の一部訂正に関するお知らせPDFを開く | 2024-06-16 05:59:45 |
| 3777 | 2 | ソルガム種子の受注に関するお知らせPDFを開く | 2024-06-16 05:59:44 |
| 3777 | 2 | (開示事項の経過)連結子会社における太陽光発電所の取得に関するお知らせPDFを開く | 2024-06-16 04:22:20 |
| 3777 | 2 | 資金使途の変更に関するお知らせPDFを開く | 2024-06-16 04:22:17 |
| 3777 | 2 | IRポリシー・免責事項 | 株式会社環境フレンドリーホールディングス | 2024-06-14 18:29:17 |