| 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 | 509 | 512 | 502 | 502 | 9,700 | -18 | 97% | 99% | 147% | ▼▼ | 102% | 101% | 116% | 84% | 100% |
| 20240925 | 502 | 522 | 498 | 510 | 7,300 | 8 | 102% | 102% | 75% | ▲ | 99% | 99% | 106% | 86% | 102% |
| 20240926 | 511 | 520 | 503 | 507 | 2,700 | -3 | 99% | 99% | 37% | ▼ | 101% | 99% | 102% | 85% | 101% |
| 20240927 | 505 | 519 | 504 | 508 | 5,800 | 1 | 100% | 101% | 215% | ▲ | 100% | 100% | 101% | 86% | 101% |
| 20240930 | 502 | 511 | 500 | 501 | 6,600 | -7 | 99% | 100% | 114% | ▼ | 101% | 98% | 101% | 85% | 100% |
| 20241001 | 502 | 508 | 502 | 508 | 3,100 | 7 | 101% | 101% | 47% | ▲ | 99% | 102% | 100% | 88% | 101% |
| 20241002 | 508 | 508 | 493 | 501 | 4,200 | -7 | 99% | 99% | 135% | ▼ | 101% | 117% | 102% | 88% | 100% |
| 20241003 | 497 | 506 | 497 | 502 | 6,600 | 1 | 100% | 101% | 157% | ▲ | 98% | 116% | 101% | 93% | 100% |
| 20241004 | 502 | 502 | 480 | 491 | 12,300 | -11 | 98% | 98% | 186% | ▼ | 99% | 109% | 101% | 91% | 100% |
| 20241007 | 495 | 499 | 485 | 488 | 4,900 | -3 | 99% | 99% | 40% | ▼▼ | 106% | 106% | 102% | 91% | 100% |
| 20241008 | 488 | 522 | 484 | 519 | 25,100 | 31 | 106% | 106% | 512% | ▲ | 110% | 96% | 94% | 96% | 106% |
| 20241009 | 529 | 593 | 529 | 581 | 135,400 | 62 | 112% | 110% | 539% | ▲▲ | 93% | 87% | 86% | 100% | 119% |
| 20241010 | 582 | 582 | 536 | 542 | 44,500 | -39 | 93% | 93% | 33% | ▼ | 95% | 93% | 92% | 93% | 111% |
| 20241011 | 543 | 546 | 500 | 516 | 30,300 | -26 | 95% | 95% | 68% | ▼▼ | 95% | 95% | 93% | 89% | 106% |
| 20241015 | 535 | 535 | 508 | 508 | 12,800 | -8 | 98% | 95% | 42% | ▼▼▼ | 100% | 100% | 98% | 87% | 104% |
| 20241016 | 509 | 522 | 508 | 508 | 4,900 | 0 | 100% | 100% | 38% | -- | 100% | 97% | 98% | 87% | 104% |
| 20241017 | 509 | 515 | 504 | 507 | 5,900 | -1 | 100% | 100% | 120% | ▼ | 100% | 97% | 98% | 87% | 104% |
| 20241018 | 507 | 510 | 500 | 506 | 8,900 | -1 | 100% | 100% | 151% | ▼▼ | 101% | 99% | 99% | 87% | 104% |
| 20241021 | 502 | 509 | 501 | 509 | 11,600 | 3 | 101% | 101% | 130% | ▲ | 97% | 99% | 99% | 88% | 104% |
| 20241022 | 504 | 504 | 490 | 491 | 20,500 | -18 | 96% | 97% | 177% | ▼ | 100% | 101% | 101% | 85% | 101% |
| 20241023 | 492 | 499 | 492 | 492 | 3,600 | 1 | 100% | 100% | 18% | ▲ | 100% | 101% | 101% | 85% | 101% |
| 20241024 | 492 | 493 | 488 | 493 | 2,800 | 1 | 100% | 100% | 78% | ▲▲ | 101% | 101% | 101% | 85% | 101% |
| 20241025 | 492 | 500 | 488 | 496 | 4,300 | 3 | 101% | 101% | 154% | ▲▲▲ | 101% | 101% | 102% | 85% | 102% |
| 20241028 | 490 | 501 | 487 | 497 | 5,400 | 1 | 100% | 101% | 126% | ▲▲▲▲ | 101% | 100% | 100% | 86% | 102% |
| 20241029 | 494 | 501 | 491 | 498 | 2,800 | 1 | 100% | 101% | 52% | ▲▲▲▲▲ | 100% | 98% | 99% | 86% | 102% |
| 20241030 | 501 | 503 | 497 | 499 | 6,400 | 1 | 100% | 100% | 229% | ▲▲▲▲▲▲ | 99% | 98% | 99% | 86% | 102% |
| 20241031 | 500 | 500 | 495 | 497 | 3,700 | -2 | 100% | 99% | 58% | ▼ | 101% | 100% | 101% | 86% | 102% |
| 20241101 | 491 | 498 | 490 | 494 | 4,100 | -3 | 99% | 101% | 111% | ▼▼ | 99% | 99% | 100% | 85% | 101% |
| 20241105 | 495 | 500 | 490 | 490 | 5,500 | -4 | 99% | 99% | 134% | ▼▼▼ | 99% | 100% | 100% | 84% | 100% |
| 20241106 | 498 | 502 | 491 | 491 | 3,800 | 1 | 100% | 99% | 69% | ▲ | 100% | 102% | 100% | 85% | 100% |
| 20241107 | 491 | 492 | 490 | 492 | 2,400 | 1 | 100% | 100% | 63% | ▲▲ | 99% | 98% | 99% | 85% | 100% |
| 20241108 | 497 | 502 | 492 | 492 | 3,900 | 0 | 100% | 99% | 163% | -- | 100% | 97% | 99% | 91% | 100% |
| 20241111 | 492 | 499 | 492 | 492 | 2,100 | 0 | 100% | 100% | 54% | -- | 101% | 95% | 98% | 95% | 100% |
| 20241112 | 492 | 500 | 492 | 499 | 4,000 | 7 | 101% | 101% | 190% | ▲ | 98% | 97% | 95% | 98% | 102% |
| 20241113 | 497 | 497 | 479 | 488 | 9,600 | -11 | 98% | 98% | 240% | ▼ | 97% | 101% | 97% | 96% | 100% |
| 20241114 | 490 | 496 | 472 | 475 | 15,200 | -13 | 97% | 97% | 158% | ▼▼ | 97% | 105% | 100% | 93% | 100% |
| 20241115 | 474 | 480 | 460 | 460 | 16,100 | -15 | 97% | 97% | 106% | ▼▼▼ | 101% | 106% | 102% | 90% | 100% |
| 20241118 | 465 | 480 | 457 | 469 | 8,500 | 9 | 102% | 101% | 53% | ▲ | 103% | 104% | 100% | 92% | 102% |
| 20241119 | 472 | 491 | 472 | 484 | 10,100 | 15 | 103% | 103% | 119% | ▲▲ | 102% | 101% | 97% | 97% | 105% |
| 20241120 | 484 | 498 | 484 | 496 | 8,500 | 12 | 102% | 102% | 84% | ▲▲▲ | 99% | 97% | 95% | 99% | 108% |
| 20241121 | 494 | 497 | 490 | 490 | 11,700 | -6 | 99% | 99% | 138% | ▼ | 101% | 97% | 96% | 98% | 107% |
| 20241122 | 487 | 497 | 487 | 493 | 4,300 | 3 | 101% | 101% | 37% | ▲ | 99% | 96% | 94% | 99% | 107% |
| 20241125 | 495 | 495 | 485 | 488 | 6,700 | -5 | 99% | 99% | 156% | ▼ | 99% | 96% | 95% | 98% | 106% |
| 20241126 | 488 | 490 | 480 | 481 | 9,200 | -7 | 99% | 99% | 137% | ▼▼ | 97% | 99% | 96% | 96% | 105% |
| 20241127 | 478 | 478 | 462 | 464 | 7,500 | -17 | 96% | 97% | 82% | ▼▼▼ | 102% | 102% | 97% | 93% | 101% |
| 20241128 | 465 | 474 | 465 | 473 | 4,000 | 9 | 102% | 102% | 53% | ▲ | 100% | 100% | 96% | 95% | 103% |
| 20241129 | 468 | 481 | 459 | 470 | 9,100 | -3 | 99% | 100% | 228% | ▼ | 98% | 100% | 96% | 94% | 102% |
| 20241202 | 469 | 470 | 460 | 461 | 9,300 | -9 | 98% | 98% | 102% | ▼▼ | 102% | 101% | 97% | 92% | 100% |
| 20241203 | 461 | 472 | 460 | 472 | 7,700 | 11 | 102% | 102% | 83% | ▲ | 99% | 100% | 95% | 95% | 103% |
| 20241204 | 466 | 468 | 461 | 462 | 5,000 | -10 | 98% | 99% | 65% | ▼ | 100% | 100% | 93% | 93% | 100% |
| 20241205 | 468 | 470 | 468 | 468 | 4,400 | 6 | 101% | 100% | 88% | ▲ | 100% | 99% | 91% | 94% | 102% |
| 20241206 | 467 | 473 | 465 | 466 | 7,200 | -2 | 100% | 100% | 164% | ▼ | 100% | 97% | 0% | 93% | 101% |
| 20241209 | 465 | 466 | 460 | 465 | 11,400 | -1 | 100% | 100% | 158% | ▼▼ | 100% | 97% | 0% | 93% | 101% |
| 20241210 | 464 | 467 | 463 | 466 | 3,400 | 1 | 100% | 100% | 30% | ▲ | 99% | 97% | 0% | 94% | 101% |
| 20241211 | 464 | 467 | 460 | 460 | 3,400 | -6 | 99% | 99% | 100% | ▼ | 98% | 97% | 0% | 93% | 100% |
| 20241212 | 460 | 460 | 450 | 450 | 8,800 | -10 | 98% | 98% | 259% | ▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20241213 | 450 | 455 | 448 | 448 | 10,100 | -2 | 100% | 100% | 115% | ▼▼▼ | 100% | 97% | 0% | 90% | 100% |
| 20241216 | 448 | 456 | 448 | 450 | 9,000 | 2 | 100% | 100% | 89% | ▲ | 100% | 94% | 0% | 91% | 100% |
| 20241217 | 450 | 450 | 440 | 448 | 22,100 | -2 | 100% | 100% | 246% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241218 | 446 | 447 | 440 | 444 | 6,300 | -4 | 99% | 100% | 29% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241219 | 436 | 445 | 435 | 436 | 10,100 | -8 | 98% | 100% | 160% | ▼▼▼ | 97% | 0% | 0% | 88% | 100% |
| 20241220 | 437 | 442 | 422 | 424 | 11,700 | -12 | 97% | 97% | 116% | ▼▼▼▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 100,100 | 0 | 50,600 | 0 | 49,500 |
| 2024-12-06 | 0 | 99,300 | 0 | 49,600 | 0 | 49,700 |
| 2024-11-29 | 0 | 98,500 | 0 | 50,200 | 0 | 48,300 |
| 2024-11-22 | 0 | 99,800 | 0 | 49,900 | 0 | 49,900 |
| 2024-11-15 | 0 | 88,200 | 0 | 41,700 | 0 | 46,500 |
| 2024-11-08 | 0 | 86,300 | 0 | 40,600 | 0 | 45,700 |
| 2024-11-01 | 0 | 84,500 | 0 | 40,100 | 0 | 44,400 |
| 2024-10-25 | 0 | 82,600 | 0 | 39,100 | 0 | 43,500 |
| 2024-10-18 | 0 | 81,800 | 0 | 38,600 | 0 | 43,200 |
| 2024-10-11 | 0 | 80,600 | 0 | 35,900 | 0 | 44,700 |
| 2024-10-04 | 0 | 78,200 | 0 | 34,100 | 0 | 44,100 |
| 2024-09-27 | 0 | 80,000 | 0 | 36,000 | 0 | 44,000 |
| 2024-09-20 | 0 | 81,500 | 0 | 34,600 | 0 | 46,900 |
| 2024-09-13 | 0 | 82,600 | 0 | 34,800 | 0 | 47,800 |
| 2024-09-06 | 0 | 81,000 | 0 | 34,400 | 0 | 46,600 |
| 2024-08-30 | 0 | 80,800 | 0 | 35,000 | 0 | 45,800 |
| 2024-08-23 | 0 | 79,300 | 0 | 34,900 | 0 | 44,400 |
| 2024-08-16 | 0 | 83,300 | 0 | 35,200 | 0 | 48,100 |
| 2024-08-09 | 0 | 87,800 | 0 | 34,200 | 0 | 53,600 |
| 2024-08-02 | 0 | 99,400 | 0 | 51,300 | 0 | 48,100 |
| 2024-07-26 | 0 | 105,100 | 0 | 51,500 | 0 | 53,600 |
| 2024-07-19 | 0 | 115,400 | 0 | 51,400 | 0 | 64,000 |
| 2024-07-12 | 0 | 115,300 | 0 | 51,500 | 0 | 63,800 |
| 2024-07-05 | 0 | 114,400 | 0 | 51,500 | 0 | 62,900 |
| 2024-06-28 | 0 | 115,300 | 0 | 51,500 | 0 | 63,800 |
| 2024-06-21 | 0 | 114,100 | 0 | 50,600 | 0 | 63,500 |
| 2024-06-14 | 0 | 117,300 | 0 | 51,400 | 0 | 65,900 |
| 2024-06-07 | 0 | 121,500 | 0 | 51,700 | 0 | 69,800 |
| 2024-05-31 | 0 | 121,700 | 0 | 52,500 | 0 | 69,200 |
| 2024-05-24 | 0 | 121,800 | 0 | 54,300 | 0 | 67,500 |
| 2024-05-17 | 0 | 123,400 | 0 | 55,900 | 0 | 67,500 |
| 2024-05-10 | 0 | 131,000 | 0 | 58,300 | 0 | 72,700 |
| 2024-05-02 | 0 | 132,400 | 0 | 59,100 | 0 | 73,300 |
| 2024-04-26 | 0 | 133,000 | 0 | 59,100 | 0 | 73,900 |
| 2024-04-19 | 0 | 132,400 | 0 | 58,700 | 0 | 73,700 |
| 2024-04-12 | 0 | 129,200 | 0 | 58,400 | 0 | 70,800 |
| 2024-04-05 | 0 | 127,500 | 0 | 58,100 | 0 | 69,400 |
| 2024-03-29 | 0 | 138,000 | 0 | 57,700 | 0 | 80,300 |
| 2024-03-22 | 0 | 147,200 | 0 | 55,700 | 0 | 91,500 |
| 2024-03-15 | 0 | 150,400 | 0 | 55,800 | 0 | 94,600 |
| 2024-03-08 | 0 | 151,800 | 0 | 56,100 | 0 | 95,700 |
| 2024-03-01 | 0 | 152,600 | 0 | 56,900 | 0 | 95,700 |
| 2024-02-22 | 0 | 161,700 | 0 | 58,700 | 0 | 103,000 |
| 2024-02-16 | 0 | 173,300 | 0 | 63,100 | 0 | 110,200 |
| 2024-02-09 | 0 | 181,100 | 0 | 63,100 | 0 | 118,000 |
| 2024-02-02 | 0 | 179,600 | 0 | 68,900 | 0 | 110,700 |
| 2024-01-26 | 0 | 180,300 | 0 | 66,500 | 0 | 113,800 |
| 2024-01-19 | 0 | 144,200 | 0 | 76,100 | 0 | 68,100 |
| 2024-01-12 | 0 | 150,400 | 0 | 75,500 | 0 | 74,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 27,300 | 0.46% | ▼ | -5,600 | 874 | 908 | 874 | 899 | 18,000 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 32,900 | 0.56% | ▼ | -6,900 | 875 | 889 | 851 | 875 | 19,400 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 39,800 | 0.67% | ▼ | -5,400 | 865 | 922 | 865 | 915 | 33,200 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 45,200 | 0.77% | ▼ | -6,900 | 900 | 900 | 857 | 876 | 22,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | Ｇ－フィーチャ | 事業計画及び成長可能性に関する事項 |
| 20240814 | 15:00 | Ｇ－フィーチャ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－フィーチャ | 連結業績予想と実績値との差異に関するお知らせ |
| 20240814 | 15:00 | Ｇ－フィーチャ | 2024年6月期通期決算説明資料 |
| 20240814 | 15:00 | Ｇ－フィーチャ | 取締役の辞任に関するお知らせ |
| 20240214 | 15:00 | Ｇ－フィーチャ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－フィーチャ | 2024年6月期第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4052 | 1 | Ficha Inc. | 2024-12-21 19:22:23 |
| 4052 | 2 | 免責事項 | IR情報｜Ficha Inc. | 2024-06-19 03:34:24 |
| 4052 | 2 | 電子公告 | IR情報｜Ficha Inc. | 2024-06-19 03:34:23 |
| 4052 | 2 | よくあるご質問 | IR情報｜Ficha Inc. | 2024-06-19 03:34:22 |
| 4052 | 2 | IRカレンダー | IR情報｜Ficha Inc. | 2024-06-19 03:34:21 |
| 4052 | 2 | 財務ハイライト | IR情報｜Ficha Inc. | 2024-06-19 03:34:20 |
| 4052 | 2 | 株主総会 | 株式について | IR情報｜Ficha Inc. | 2024-06-19 03:34:19 |
| 4052 | 2 | 株式情報 | 株式について | IR情報｜Ficha Inc. | 2024-06-19 03:34:17 |
| 4052 | 2 | IR資料 | IRライブラリー | IR情報｜Ficha Inc. | 2024-06-19 03:34:16 |
| 4052 | 2 | 有価証券報告書 | IRライブラリー | IR情報｜Ficha Inc. | 2024-06-19 03:34:15 |