| 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 | 660 | 667 | 638 | 638 | 7,400 | -31 | 95% | 97% | 140% | ▼▼ | 104% | 109% | 100% | 88% | 100% |
| 20240726 | 608 | 647 | 601 | 634 | 16,600 | -4 | 99% | 104% | 224% | ▼▼▼ | 99% | 100% | 96% | 88% | 100% |
| 20240729 | 634 | 638 | 624 | 627 | 3,500 | -7 | 99% | 99% | 21% | ▼▼▼▼ | 106% | 94% | 97% | 87% | 100% |
| 20240730 | 631 | 677 | 631 | 672 | 14,900 | 45 | 107% | 106% | 426% | ▲ | 99% | 75% | 91% | 93% | 107% |
| 20240731 | 672 | 672 | 656 | 662 | 4,500 | -10 | 99% | 99% | 30% | ▼ | 95% | 80% | 92% | 92% | 106% |
| 20240801 | 661 | 661 | 616 | 631 | 3,800 | -31 | 95% | 95% | 84% | ▼▼ | 95% | 85% | 98% | 89% | 101% |
| 20240802 | 621 | 628 | 592 | 593 | 8,400 | -38 | 94% | 95% | 221% | ▼▼▼ | 92% | 98% | 114% | 85% | 100% |
| 20240805 | 533 | 583 | 493 | 493 | 34,700 | -100 | 83% | 92% | 413% | ▼▼▼▼ | 102% | 106% | 121% | 70% | 100% |
| 20240806 | 498 | 540 | 493 | 506 | 14,300 | 13 | 103% | 102% | 41% | ▲ | 110% | 116% | 124% | 73% | 103% |
| 20240807 | 480 | 535 | 464 | 530 | 24,000 | 24 | 105% | 110% | 168% | ▲▲ | 102% | 115% | 117% | 77% | 108% |
| 20240808 | 510 | 528 | 502 | 520 | 8,400 | -10 | 98% | 102% | 35% | ▼ | 96% | 110% | 110% | 75% | 105% |
| 20240809 | 539 | 540 | 508 | 520 | 5,800 | 0 | 100% | 96% | 69% | -- | 99% | 112% | 112% | 76% | 105% |
| 20240813 | 530 | 535 | 498 | 526 | 6,600 | 6 | 101% | 99% | 114% | ▲ | 101% | 110% | 107% | 77% | 107% |
| 20240814 | 554 | 559 | 538 | 559 | 7,000 | 33 | 106% | 101% | 106% | ▲▲ | 100% | 103% | 100% | 83% | 113% |
| 20240815 | 589 | 602 | 570 | 589 | 16,200 | 30 | 105% | 100% | 231% | ▲▲▲ | 99% | 100% | 98% | 87% | 119% |
| 20240816 | 601 | 605 | 591 | 594 | 4,600 | 5 | 101% | 99% | 28% | ▲▲▲▲ | 101% | 100% | 98% | 88% | 120% |
| 20240819 | 590 | 604 | 578 | 596 | 10,900 | 2 | 100% | 101% | 237% | ▲▲▲▲▲ | 101% | 98% | 94% | 89% | 121% |
| 20240820 | 603 | 609 | 591 | 609 | 4,100 | 13 | 102% | 101% | 38% | ▲▲▲▲▲▲ | 99% | 98% | 88% | 91% | 124% |
| 20240821 | 609 | 609 | 593 | 604 | 2,100 | -5 | 99% | 99% | 51% | ▼ | 98% | 99% | 90% | 90% | 123% |
| 20240822 | 601 | 604 | 586 | 587 | 5,800 | -17 | 97% | 98% | 276% | ▼▼ | 101% | 102% | 92% | 87% | 119% |
| 20240823 | 585 | 599 | 575 | 591 | 11,900 | 4 | 101% | 101% | 205% | ▲ | 100% | 100% | 91% | 88% | 120% |
| 20240826 | 591 | 591 | 580 | 590 | 4,200 | -1 | 100% | 100% | 35% | ▼ | 101% | 100% | 91% | 88% | 120% |
| 20240827 | 590 | 599 | 587 | 595 | 4,500 | 5 | 101% | 101% | 107% | ▲ | 100% | 97% | 90% | 89% | 121% |
| 20240828 | 595 | 598 | 587 | 595 | 2,900 | 0 | 100% | 100% | 64% | -- | 100% | 97% | 92% | 90% | 121% |
| 20240829 | 585 | 588 | 578 | 585 | 5,700 | -10 | 98% | 100% | 197% | ▼ | 101% | 92% | 90% | 93% | 119% |
| 20240830 | 583 | 595 | 583 | 589 | 1,300 | 4 | 101% | 101% | 23% | ▲ | 98% | 91% | 89% | 97% | 119% |
| 20240902 | 590 | 590 | 580 | 580 | 1,500 | -9 | 98% | 98% | 115% | ▼ | 98% | 91% | 90% | 95% | 118% |
| 20240903 | 582 | 585 | 568 | 568 | 12,700 | -12 | 98% | 98% | 847% | ▼▼ | 97% | 97% | 96% | 93% | 112% |
| 20240904 | 550 | 558 | 506 | 534 | 19,300 | -34 | 94% | 97% | 152% | ▼▼▼ | 102% | 102% | 99% | 88% | 103% |
| 20240905 | 526 | 538 | 526 | 537 | 1,800 | 3 | 101% | 102% | 9% | ▲ | 99% | 100% | 95% | 88% | 103% |
| 20240906 | 537 | 545 | 522 | 530 | 5,000 | -7 | 99% | 99% | 278% | ▼ | 104% | 105% | 102% | 87% | 102% |
| 20240909 | 510 | 537 | 510 | 528 | 3,700 | -2 | 100% | 104% | 74% | ▼▼ | 101% | 99% | 110% | 87% | 100% |
| 20240910 | 528 | 535 | 528 | 535 | 700 | 7 | 101% | 101% | 19% | ▲ | 97% | 98% | 110% | 88% | 101% |
| 20240911 | 530 | 530 | 510 | 515 | 3,500 | -20 | 96% | 97% | 500% | ▼ | 101% | 99% | 109% | 85% | 100% |
| 20240912 | 531 | 544 | 531 | 538 | 2,500 | 23 | 104% | 101% | 71% | ▲ | 97% | 98% | 108% | 88% | 104% |
| 20240913 | 538 | 538 | 511 | 520 | 4,000 | -18 | 97% | 97% | 160% | ▼ | 100% | 100% | 112% | 85% | 101% |
| 20240917 | 520 | 525 | 514 | 521 | 2,400 | 1 | 100% | 100% | 60% | ▲ | 99% | 97% | 111% | 86% | 101% |
| 20240918 | 525 | 530 | 520 | 520 | 2,600 | -1 | 100% | 99% | 108% | ▼ | 100% | 97% | 110% | 86% | 101% |
| 20240919 | 528 | 532 | 523 | 526 | 3,900 | 6 | 101% | 100% | 150% | ▲ | 99% | 97% | 110% | 88% | 102% |
| 20240920 | 526 | 528 | 516 | 520 | 6,600 | -6 | 99% | 99% | 169% | ▼ | 99% | 100% | 114% | 87% | 101% |
| 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% | 99% | 91% | 100% |
| 20241007 | 495 | 499 | 485 | 488 | 4,900 | -3 | 99% | 99% | 40% | ▼▼ | 106% | 106% | 0% | 91% | 100% |
| 20241008 | 488 | 522 | 484 | 519 | 25,100 | 31 | 106% | 106% | 512% | ▲ | 110% | 96% | 0% | 96% | 106% |
| 20241009 | 529 | 593 | 529 | 581 | 135,400 | 62 | 112% | 110% | 539% | ▲▲ | 93% | 87% | 0% | 100% | 119% |
| 20241010 | 582 | 582 | 536 | 542 | 44,500 | -39 | 93% | 93% | 33% | ▼ | 95% | 93% | 0% | 93% | 111% |
| 20241011 | 543 | 546 | 500 | 516 | 30,300 | -26 | 95% | 95% | 68% | ▼▼ | 95% | 95% | 0% | 89% | 106% |
| 20241015 | 535 | 535 | 508 | 508 | 12,800 | -8 | 98% | 95% | 42% | ▼▼▼ | 100% | 100% | 0% | 87% | 104% |
| 20241016 | 509 | 522 | 508 | 508 | 4,900 | 0 | 100% | 100% | 38% | -- | 100% | 96% | 0% | 87% | 104% |
| 20241017 | 509 | 515 | 504 | 507 | 5,900 | -1 | 100% | 100% | 120% | ▼ | 100% | 0% | 0% | 87% | 104% |
| 20241018 | 507 | 510 | 500 | 506 | 8,900 | -1 | 100% | 100% | 151% | ▼▼ | 101% | 0% | 0% | 87% | 104% |
| 20241021 | 502 | 509 | 501 | 509 | 11,600 | 3 | 101% | 101% | 130% | ▲ | 97% | 0% | 0% | 88% | 104% |
| 20241022 | 504 | 504 | 490 | 491 | 20,500 | -18 | 96% | 97% | 177% | ▼ | % | % | % | 85% | 101% |
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 | 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. | 2024-10-23 09:25:52 |
| 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 |