| 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 | 2,050 | 2,050 | 2,000 | 2,003 | 8,300 | -12 | 99% | 98% | 692% | ▼▼ | 100% | 95% | 92% | 98% | 107% |
| 20240726 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | -3 | 100% | 100% | 2% | ▼▼▼ | 97% | 92% | 93% | 98% | 107% |
| 20240729 | 1,999 | 1,999 | 1,935 | 1,936 | 1,800 | -64 | 97% | 97% | 900% | ▼▼▼▼ | 101% | 94% | 98% | 95% | 104% |
| 20240730 | 1,892 | 1,915 | 1,881 | 1,915 | 1,400 | -21 | 99% | 101% | 78% | ▼▼▼▼▼ | 99% | 88% | 96% | 94% | 102% |
| 20240731 | 1,935 | 1,935 | 1,907 | 1,907 | 400 | -8 | 100% | 99% | 29% | ▼▼▼▼▼▼ | 97% | 85% | 98% | 94% | 102% |
| 20240801 | 1,907 | 1,907 | 1,840 | 1,845 | 3,200 | -62 | 97% | 97% | 800% | ▼▼▼▼▼▼▼ | 97% | 89% | 101% | 91% | 100% |
| 20240802 | 1,839 | 1,839 | 1,720 | 1,775 | 1,700 | -70 | 96% | 97% | 53% | ▼▼▼▼▼▼▼▼ | 100% | 106% | 110% | 87% | 100% |
| 20240805 | 1,695 | 1,700 | 1,580 | 1,700 | 73,900 | -75 | 96% | 100% | 4347% | ▼▼▼▼▼▼▼▼▼ | 95% | 105% | 110% | 84% | 100% |
| 20240806 | 1,700 | 1,700 | 1,554 | 1,620 | 105,900 | -80 | 95% | 95% | 143% | ▼▼▼▼▼▼▼▼▼▼ | 105% | 113% | 121% | 80% | 100% |
| 20240807 | 1,540 | 1,610 | 1,540 | 1,610 | 700 | -10 | 99% | 105% | 1% | ▼▼▼▼▼▼▼▼▼▼▼ | 103% | 111% | 116% | 79% | 100% |
| 20240808 | 1,603 | 1,681 | 1,603 | 1,645 | 1,200 | 35 | 102% | 103% | 171% | ▲ | 104% | 104% | 108% | 81% | 102% |
| 20240809 | 1,719 | 1,885 | 1,680 | 1,790 | 11,200 | 145 | 109% | 104% | 933% | ▲▲ | 97% | 100% | 104% | 88% | 111% |
| 20240813 | 1,788 | 1,788 | 1,728 | 1,737 | 700 | -53 | 97% | 97% | 6% | ▼ | 103% | 107% | 108% | 85% | 108% |
| 20240814 | 1,697 | 1,742 | 1,697 | 1,742 | 700 | 5 | 100% | 103% | 100% | ▲ | 101% | 103% | 104% | 86% | 108% |
| 20240815 | 1,765 | 1,780 | 1,765 | 1,780 | 400 | 38 | 102% | 101% | 57% | ▲▲ | 101% | 104% | 103% | 87% | 111% |
| 20240816 | 1,780 | 1,796 | 1,780 | 1,796 | 400 | 16 | 101% | 101% | 100% | ▲▲▲ | 99% | 103% | 112% | 88% | 112% |
| 20240819 | 1,796 | 1,797 | 1,780 | 1,785 | 3,700 | -11 | 99% | 99% | 925% | ▼ | 100% | 102% | 111% | 88% | 111% |
| 20240820 | 1,820 | 1,821 | 1,820 | 1,821 | 700 | 36 | 102% | 100% | 19% | ▲ | 99% | 102% | 111% | 90% | 113% |
| 20240821 | 1,822 | 1,831 | 1,805 | 1,805 | 2,100 | -16 | 99% | 99% | 300% | ▼ | 102% | 103% | 112% | 90% | 112% |
| 20240822 | 1,807 | 1,844 | 1,807 | 1,844 | 1,000 | 39 | 102% | 102% | 48% | ▲ | 101% | 98% | 111% | 92% | 115% |
| 20240823 | 1,835 | 1,857 | 1,830 | 1,845 | 3,800 | 1 | 100% | 101% | 380% | ▲▲ | 101% | 98% | 110% | 92% | 115% |
| 20240826 | 1,845 | 1,863 | 1,842 | 1,863 | 1,300 | 18 | 101% | 101% | 34% | ▲▲▲ | 100% | 96% | 109% | 96% | 116% |
| 20240827 | 1,863 | 1,863 | 1,830 | 1,861 | 500 | -2 | 100% | 100% | 38% | ▼ | 94% | 95% | 107% | 97% | 116% |
| 20240828 | 1,890 | 1,890 | 1,771 | 1,771 | 1,400 | -90 | 95% | 94% | 280% | ▼▼ | 100% | 103% | 113% | 93% | 110% |
| 20240829 | 1,792 | 1,810 | 1,792 | 1,800 | 700 | 29 | 102% | 100% | 50% | ▲ | 98% | 101% | 112% | 97% | 112% |
| 20240830 | 1,820 | 1,820 | 1,785 | 1,790 | 1,800 | -10 | 99% | 98% | 257% | ▼ | 100% | 102% | 113% | 96% | 111% |
| 20240902 | 1,790 | 1,792 | 1,790 | 1,792 | 1,200 | 2 | 100% | 100% | 67% | ▲ | 100% | 102% | 113% | 96% | 111% |
| 20240903 | 1,792 | 1,792 | 1,792 | 1,792 | 300 | 0 | 100% | 100% | 25% | -- | 103% | 102% | 113% | 96% | 111% |
| 20240905 | 1,792 | 1,850 | 1,785 | 1,840 | 5,600 | 48 | 103% | 103% | 1867% | ▲ | 99% | 100% | 109% | 99% | 114% |
| 20240906 | 1,840 | 1,841 | 1,825 | 1,825 | 4,700 | -15 | 99% | 99% | 84% | ▼ | 99% | 101% | 106% | 98% | 111% |
| 20240909 | 1,820 | 1,836 | 1,810 | 1,810 | 2,800 | -15 | 99% | 99% | 60% | ▼▼ | 100% | 111% | 105% | 97% | 104% |
| 20240910 | 1,820 | 1,844 | 1,818 | 1,825 | 1,900 | 15 | 101% | 100% | 68% | ▲ | 98% | 111% | 105% | 98% | 105% |
| 20240911 | 1,825 | 1,840 | 1,793 | 1,793 | 2,000 | -32 | 98% | 98% | 105% | ▼ | 102% | 113% | 105% | 96% | 103% |
| 20240912 | 1,795 | 1,831 | 1,795 | 1,831 | 500 | 38 | 102% | 102% | 25% | ▲ | 102% | 113% | 104% | 98% | 103% |
| 20240913 | 1,800 | 1,830 | 1,800 | 1,830 | 700 | -1 | 100% | 102% | 140% | ▼ | 102% | 102% | 95% | 98% | 103% |
| 20240917 | 1,976 | 2,020 | 1,972 | 2,020 | 13,900 | 190 | 110% | 102% | 1986% | ▲ | 97% | 98% | 91% | 100% | 114% |
| 20240918 | 2,055 | 2,070 | 2,000 | 2,001 | 14,200 | -19 | 99% | 97% | 102% | ▼ | 99% | 94% | 91% | 99% | 113% |
| 20240919 | 2,050 | 2,050 | 2,030 | 2,030 | 8,100 | 29 | 101% | 99% | 57% | ▲ | 98% | 93% | 91% | 100% | 115% |
| 20240920 | 2,051 | 2,060 | 1,990 | 2,020 | 3,800 | -10 | 100% | 98% | 47% | ▼ | 99% | 94% | 92% | 100% | 114% |
| 20240924 | 2,028 | 2,028 | 1,986 | 2,013 | 2,900 | -7 | 100% | 99% | 76% | ▼▼ | 96% | 93% | 93% | 99% | 114% |
| 20240925 | 2,013 | 2,013 | 1,901 | 1,933 | 1,700 | -80 | 96% | 96% | 59% | ▼▼▼ | 100% | 99% | 98% | 95% | 109% |
| 20240926 | 1,901 | 1,941 | 1,901 | 1,910 | 900 | -23 | 99% | 100% | 53% | ▼▼▼▼ | 100% | 98% | 97% | 94% | 108% |
| 20240927 | 1,910 | 1,911 | 1,909 | 1,910 | 500 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 99% | 94% | 108% |
| 20240930 | 1,877 | 1,877 | 1,875 | 1,875 | 300 | -35 | 98% | 100% | 60% | ▼ | 99% | 99% | 98% | 92% | 105% |
| 20241001 | 1,900 | 1,900 | 1,876 | 1,880 | 600 | 5 | 100% | 99% | 200% | ▲ | 99% | 100% | 99% | 93% | 105% |
| 20241002 | 1,880 | 1,899 | 1,848 | 1,852 | 11,600 | -28 | 99% | 99% | 1933% | ▼ | 99% | 99% | 98% | 91% | 103% |
| 20241003 | 1,889 | 1,900 | 1,866 | 1,866 | 1,800 | 14 | 101% | 99% | 16% | ▲ | 100% | 100% | 0% | 92% | 104% |
| 20241004 | 1,866 | 1,866 | 1,866 | 1,866 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 99% | 0% | 92% | 104% |
| 20241007 | 1,871 | 1,872 | 1,871 | 1,872 | 1,200 | 6 | 100% | 100% | 600% | ▲ | 99% | 100% | 0% | 92% | 104% |
| 20241008 | 1,845 | 1,845 | 1,818 | 1,827 | 400 | -45 | 98% | 99% | 33% | ▼ | 102% | 101% | 0% | 90% | 102% |
| 20241009 | 1,832 | 1,870 | 1,832 | 1,865 | 700 | 38 | 102% | 102% | 175% | ▲ | 99% | 100% | 0% | 92% | 104% |
| 20241010 | 1,863 | 1,863 | 1,852 | 1,852 | 300 | -13 | 99% | 99% | 43% | ▼ | 100% | 100% | 0% | 91% | 103% |
| 20241011 | 1,852 | 1,852 | 1,849 | 1,849 | 600 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 0% | 91% | 101% |
| 20241015 | 1,848 | 1,849 | 1,845 | 1,848 | 1,400 | -1 | 100% | 100% | 233% | ▼▼▼ | 100% | 0% | 0% | 91% | 101% |
| 20241016 | 1,858 | 1,859 | 1,858 | 1,858 | 1,000 | 10 | 101% | 100% | 71% | ▲ | 100% | 0% | 0% | 92% | 102% |
| 20241018 | 1,858 | 1,858 | 1,853 | 1,855 | 500 | -3 | 100% | 100% | 50% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20241021 | 1,835 | 1,845 | 1,805 | 1,844 | 1,100 | -11 | 99% | 100% | 220% | ▼▼ | % | % | % | 91% | 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 | 34,700 | 0 | 30,200 | 0 | 4,500 |
| 2024-10-11 | 0 | 34,900 | 0 | 30,300 | 0 | 4,600 |
| 2024-10-04 | 0 | 34,300 | 0 | 30,300 | 0 | 4,000 |
| 2024-09-27 | 0 | 34,300 | 0 | 30,200 | 0 | 4,100 |
| 2024-09-20 | 0 | 34,400 | 0 | 30,200 | 0 | 4,200 |
| 2024-09-13 | 0 | 35,700 | 0 | 30,000 | 0 | 5,700 |
| 2024-09-06 | 0 | 35,900 | 0 | 30,100 | 0 | 5,800 |
| 2024-08-30 | 0 | 37,800 | 0 | 32,000 | 0 | 5,800 |
| 2024-08-23 | 0 | 37,700 | 0 | 31,800 | 0 | 5,900 |
| 2024-08-16 | 0 | 37,500 | 0 | 31,700 | 0 | 5,800 |
| 2024-08-09 | 0 | 37,500 | 0 | 31,700 | 0 | 5,800 |
| 2024-08-02 | 0 | 68,200 | 0 | 59,900 | 0 | 8,300 |
| 2024-07-26 | 0 | 71,000 | 0 | 61,300 | 0 | 9,700 |
| 2024-07-19 | 0 | 92,300 | 0 | 83,700 | 0 | 8,600 |
| 2024-07-12 | 0 | 142,300 | 0 | 133,300 | 0 | 9,000 |
| 2024-07-05 | 0 | 143,900 | 0 | 133,900 | 0 | 10,000 |
| 2024-06-28 | 0 | 210,500 | 0 | 199,900 | 0 | 10,600 |
| 2024-06-21 | 0 | 210,900 | 0 | 200,300 | 0 | 10,600 |
| 2024-06-14 | 0 | 215,500 | 0 | 200,100 | 0 | 15,400 |
| 2024-06-07 | 0 | 222,300 | 0 | 201,000 | 0 | 21,300 |
| 2024-05-31 | 0 | 226,200 | 0 | 200,900 | 0 | 25,300 |
| 2024-05-24 | 0 | 227,600 | 0 | 200,800 | 0 | 26,800 |
| 2024-05-17 | 0 | 228,200 | 0 | 201,300 | 0 | 26,900 |
| 2024-05-10 | 0 | 230,900 | 0 | 200,800 | 0 | 30,100 |
| 2024-05-02 | 0 | 231,900 | 0 | 201,400 | 0 | 30,500 |
| 2024-04-26 | 0 | 232,100 | 0 | 201,300 | 0 | 30,800 |
| 2024-04-19 | 0 | 232,100 | 0 | 201,300 | 0 | 30,800 |
| 2024-04-12 | 0 | 232,700 | 0 | 202,500 | 0 | 30,200 |
| 2024-04-05 | 0 | 226,700 | 0 | 202,400 | 0 | 24,300 |
| 2024-03-29 | 0 | 228,000 | 0 | 201,700 | 0 | 26,300 |
| 2024-03-22 | 0 | 224,400 | 0 | 201,700 | 0 | 22,700 |
| 2024-03-15 | 0 | 223,200 | 0 | 201,300 | 0 | 21,900 |
| 2024-03-08 | 0 | 230,600 | 0 | 202,700 | 0 | 27,900 |
| 2024-03-01 | 0 | 230,000 | 0 | 201,700 | 0 | 28,300 |
| 2024-02-22 | 0 | 229,600 | 0 | 202,300 | 0 | 27,300 |
| 2024-02-16 | 0 | 227,200 | 0 | 201,100 | 0 | 26,100 |
| 2024-02-09 | 0 | 238,300 | 0 | 208,400 | 0 | 29,900 |
| 2024-02-02 | 0 | 239,300 | 0 | 209,300 | 0 | 30,000 |
| 2024-01-26 | 0 | 239,400 | 0 | 209,900 | 0 | 29,500 |
| 2024-01-19 | 0 | 241,500 | 0 | 211,200 | 0 | 30,300 |
| 2024-01-12 | 0 | 241,200 | 0 | 210,700 | 0 | 30,500 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100SXJH | 350 | 2024-02-21 09:08 | 株式会社ファブリカコミュニケーションズ | ＶＩＳ Ａｄｖｉｓｏｒｓ，ＬＰ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4193 | 1 | 株式会社ファブリカコミュニケーションズ | 2024-10-22 21:25:40 |
| 4193 | 2 | 株初心者向け情報サイト「やさしい株のはじめ方」に、当社が出演したIRTVinterviewsの書き起こし記事が掲載されました | ファブリカコミュニケーションズ | 2024-07-10 15:29:28 |
| 4193 | 2 | 【IRTV interviews出演のお知らせ】アクションリンクプロダクト責任者の中村が新機能「鉄板レポート®︎」について解説しております | ファブリカコミュニケーションズ | 2024-06-27 08:35:27 |
| 4193 | 2 | IRニュース | ファブリカホールディングス | 2024-06-14 12:25:19 |
| 4193 | 2 | 株式基本情報 | ファブリカホールディングス | 2024-06-14 12:25:17 |
| 4193 | 2 | IRライブラリー | ファブリカホールディングス | 2024-06-14 12:25:16 |
| 4193 | 2 | 連結経営指標 | ファブリカホールディングス | 2024-06-14 12:25:15 |
| 4193 | 2 | 業績ハイライト | ファブリカホールディングス | 2024-06-14 12:25:13 |
| 4193 | 2 | トップメッセージ | ファブリカホールディングス | 2024-06-14 12:25:12 |
| 4193 | 3 | 中古車市場統計レポート（2024年8月版）を更新しました | ファブリカコミュニケーションズ | 2024-09-29 20:29:23 |