| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 32 | 33 | 31 | 32 | 877,700 | 0 | 100% | 100% | 103% | -- | 97% | 100% | 97% | 97% | 103% |
| 20241226 | 33 | 33 | 31 | 32 | 334,400 | 0 | 100% | 97% | 38% | -- | 103% | 106% | 103% | 97% | 103% |
| 20241227 | 31 | 33 | 31 | 32 | 390,600 | 0 | 100% | 103% | 117% | -- | 100% | 103% | 100% | 100% | 103% |
| 20241230 | 32 | 33 | 32 | 32 | 115,400 | 0 | 100% | 100% | 30% | -- | 100% | 103% | 97% | 100% | 103% |
| 20250106 | 32 | 33 | 31 | 32 | 459,300 | 0 | 100% | 100% | 398% | -- | 100% | 97% | 112% | 100% | 103% |
| 20250107 | 33 | 33 | 32 | 33 | 75,700 | 1 | 103% | 100% | 16% | ▲ | 100% | 97% | 112% | 100% | 106% |
| 20250108 | 33 | 33 | 32 | 33 | 76,500 | 0 | 100% | 100% | 101% | -- | 103% | 100% | 116% | 100% | 106% |
| 20250109 | 32 | 33 | 31 | 33 | 510,600 | 0 | 100% | 103% | 667% | -- | 100% | 100% | 116% | 100% | 106% |
| 20250110 | 32 | 33 | 31 | 32 | 535,100 | -1 | 97% | 100% | 105% | ▼ | 97% | 100% | 116% | 97% | 103% |
| 20250114 | 32 | 33 | 31 | 31 | 731,400 | -1 | 97% | 97% | 137% | ▼▼ | 100% | 100% | 116% | 94% | 100% |
| 20250115 | 32 | 33 | 31 | 32 | 486,300 | 1 | 103% | 100% | 66% | ▲ | 103% | 100% | 119% | 97% | 103% |
| 20250116 | 31 | 33 | 31 | 32 | 359,400 | 0 | 100% | 103% | 74% | -- | 100% | 100% | 119% | 97% | 103% |
| 20250117 | 31 | 32 | 30 | 31 | 709,400 | -1 | 97% | 100% | 197% | ▼ | 103% | 100% | 119% | 94% | 100% |
| 20250120 | 31 | 32 | 30 | 32 | 521,900 | 1 | 103% | 103% | 74% | ▲ | 103% | 103% | 117% | 97% | 103% |
| 20250121 | 30 | 32 | 30 | 31 | 1,004,200 | -1 | 97% | 103% | 192% | ▼ | 97% | 100% | 113% | 94% | 100% |
| 20250122 | 31 | 32 | 30 | 30 | 624,700 | -1 | 97% | 97% | 62% | ▼▼ | 100% | 100% | 113% | 91% | 100% |
| 20250123 | 31 | 31 | 30 | 31 | 177,000 | 1 | 103% | 100% | 28% | ▲ | 100% | 103% | 117% | 94% | 103% |
| 20250124 | 30 | 32 | 30 | 30 | 408,200 | -1 | 97% | 100% | 231% | ▼ | 100% | 97% | 113% | 91% | 100% |
| 20250127 | 31 | 32 | 31 | 31 | 152,600 | 1 | 103% | 100% | 37% | ▲ | 100% | 119% | 113% | 94% | 103% |
| 20250128 | 31 | 32 | 31 | 31 | 77,200 | 0 | 100% | 100% | 51% | -- | 100% | 119% | 113% | 94% | 103% |
| 20250129 | 31 | 32 | 31 | 31 | 79,400 | 0 | 100% | 100% | 103% | -- | 97% | 106% | 113% | 94% | 103% |
| 20250130 | 31 | 32 | 30 | 30 | 179,100 | -1 | 97% | 97% | 226% | ▼ | 100% | 110% | 117% | 91% | 100% |
| 20250131 | 30 | 31 | 30 | 30 | 76,200 | 0 | 100% | 100% | 43% | -- | 123% | 113% | 117% | 91% | 100% |
| 20250203 | 30 | 41 | 30 | 37 | 14,794,200 | 7 | 123% | 123% | 19415% | ▲ | 94% | 97% | 100% | 100% | 123% |
| 20250204 | 35 | 36 | 32 | 33 | 6,322,000 | -4 | 89% | 94% | 43% | ▼ | 97% | 103% | 106% | 89% | 110% |
| 20250205 | 33 | 35 | 31 | 32 | 2,860,500 | -1 | 97% | 97% | 45% | ▼▼ | 103% | 106% | 109% | 86% | 107% |
| 20250206 | 32 | 35 | 32 | 33 | 2,476,700 | 1 | 103% | 103% | 87% | ▲ | 100% | 103% | 103% | 89% | 110% |
| 20250207 | 34 | 34 | 32 | 34 | 884,800 | 1 | 103% | 100% | 36% | ▲▲ | 100% | 106% | 106% | 92% | 113% |
| 20250210 | 33 | 34 | 33 | 33 | 481,100 | -1 | 97% | 100% | 54% | ▼ | 103% | 103% | 103% | 89% | 110% |
| 20250212 | 33 | 37 | 33 | 34 | 2,977,100 | 1 | 103% | 103% | 619% | ▲ | 97% | 97% | 94% | 92% | 113% |
| 20250213 | 35 | 36 | 33 | 34 | 1,103,000 | 0 | 100% | 97% | 37% | -- | 103% | 100% | 97% | 92% | 113% |
| 20250214 | 34 | 35 | 33 | 35 | 804,600 | 1 | 103% | 103% | 73% | ▲ | 100% | 103% | 100% | 95% | 117% |
| 20250217 | 33 | 35 | 33 | 33 | 952,500 | -2 | 94% | 100% | 118% | ▼ | 103% | 103% | 103% | 89% | 110% |
| 20250218 | 33 | 34 | 33 | 34 | 280,200 | 1 | 103% | 103% | 29% | ▲ | 100% | 103% | 103% | 92% | 113% |
| 20250219 | 34 | 35 | 33 | 34 | 990,500 | 0 | 100% | 100% | 353% | -- | 103% | 106% | 106% | 92% | 113% |
| 20250220 | 33 | 35 | 33 | 34 | 435,300 | 0 | 100% | 103% | 44% | -- | 103% | 103% | 112% | 92% | 113% |
| 20250225 | 33 | 35 | 33 | 34 | 784,300 | 0 | 100% | 103% | 180% | -- | 100% | 97% | 109% | 92% | 113% |
| 20250226 | 34 | 36 | 34 | 34 | 1,848,300 | 0 | 100% | 100% | 236% | -- | 97% | 92% | 103% | 92% | 113% |
| 20250227 | 36 | 36 | 34 | 35 | 526,200 | 1 | 103% | 97% | 28% | ▲ | 97% | 94% | 106% | 95% | 117% |
| 20250228 | 35 | 35 | 32 | 34 | 2,673,300 | -1 | 97% | 97% | 508% | ▼ | 97% | 97% | 109% | 92% | 113% |
| 20250303 | 34 | 34 | 33 | 33 | 163,000 | -1 | 97% | 97% | 6% | ▼▼ | 100% | 97% | 112% | 89% | 110% |
| 20250304 | 33 | 34 | 32 | 33 | 1,046,000 | 0 | 100% | 100% | 642% | -- | 100% | 100% | 116% | 89% | 110% |
| 20250305 | 32 | 33 | 32 | 32 | 493,300 | -1 | 97% | 100% | 47% | ▼ | 103% | 100% | 116% | 86% | 100% |
| 20250306 | 32 | 33 | 32 | 33 | 149,900 | 1 | 103% | 103% | 30% | ▲ | 97% | 97% | 112% | 94% | 103% |
| 20250307 | 33 | 33 | 31 | 32 | 1,350,100 | -1 | 97% | 97% | 901% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20250310 | 32 | 33 | 31 | 32 | 706,500 | 0 | 100% | 100% | 52% | -- | 103% | 103% | 0% | 91% | 100% |
| 20250311 | 31 | 32 | 31 | 32 | 169,500 | 0 | 100% | 103% | 24% | -- | 100% | 103% | 0% | 91% | 100% |
| 20250312 | 32 | 33 | 31 | 32 | 738,400 | 0 | 100% | 100% | 436% | -- | 100% | 106% | 0% | 91% | 100% |
| 20250313 | 32 | 33 | 32 | 32 | 650,900 | 0 | 100% | 100% | 88% | -- | 97% | 106% | 0% | 91% | 100% |
| 20250314 | 33 | 33 | 32 | 32 | 276,000 | 0 | 100% | 97% | 42% | -- | 100% | 116% | 0% | 91% | 100% |
| 20250317 | 32 | 33 | 32 | 32 | 128,800 | 0 | 100% | 100% | 47% | -- | 103% | 116% | 0% | 91% | 100% |
| 20250318 | 32 | 35 | 32 | 33 | 1,834,100 | 1 | 103% | 103% | 1424% | ▲ | 100% | 0% | 0% | 94% | 103% |
| 20250319 | 34 | 36 | 34 | 34 | 2,771,800 | 1 | 103% | 100% | 151% | ▲▲ | 100% | 0% | 0% | 97% | 106% |
| 20250321 | 35 | 38 | 34 | 35 | 4,651,100 | 1 | 103% | 100% | 168% | ▲▲▲ | 106% | 0% | 0% | 100% | 109% |
| 20250324 | 35 | 38 | 35 | 37 | 3,020,400 | 2 | 106% | 106% | 65% | ▲▲▲▲ | % | % | % | 100% | 116% |
| 20250325 | 37 | 38 | 36 | 37 | 1,935,500 | 0 | 0% | % | 0% | -- | % | % | % | % | % |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 9,149,400 | 0 | 6,353,000 | 0 | 2,796,400 |
| 2025-03-07 | 0 | 9,333,500 | 0 | 6,334,200 | 0 | 2,999,300 |
| 2025-02-28 | 0 | 9,541,800 | 0 | 6,830,300 | 0 | 2,711,500 |
| 2025-02-21 | 0 | 9,562,500 | 0 | 7,060,800 | 0 | 2,501,700 |
| 2025-02-14 | 0 | 9,600,500 | 0 | 7,051,100 | 0 | 2,549,400 |
| 2025-02-07 | 0 | 9,617,400 | 0 | 7,069,300 | 0 | 2,548,100 |
| 2025-01-31 | 0 | 10,738,800 | 0 | 8,345,300 | 0 | 2,393,500 |
| 2025-01-24 | 0 | 10,737,500 | 0 | 8,344,900 | 0 | 2,392,600 |
| 2025-01-17 | 0 | 10,738,500 | 0 | 8,313,300 | 0 | 2,425,200 |
| 2025-01-10 | 0 | 10,300,600 | 0 | 7,973,300 | 0 | 2,327,300 |
| 2024-12-27 | 0 | 10,285,800 | 0 | 7,950,200 | 0 | 2,335,600 |
| 2024-12-20 | 0 | 10,406,000 | 0 | 8,125,100 | 0 | 2,280,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-21 | JPM Securities Japan Co Ltd. | 1,728,000 | 0.59% | ▼ | -254,300 | 35 | 35 | 33 | 33 | 623,400 |
| 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 | 2025-03-25 10:22:55 |
| 3777 | 2 | 第31期定時株主総会招集ご通知（699 KB） | 2025-03-05 08:30:18 |
| 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 |