| 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 | 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% | 99% | 92% | 104% |
| 20241004 | 1,866 | 1,866 | 1,866 | 1,866 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 99% | 98% | 92% | 104% |
| 20241007 | 1,871 | 1,872 | 1,871 | 1,872 | 1,200 | 6 | 100% | 100% | 600% | ▲ | 99% | 100% | 102% | 92% | 104% |
| 20241008 | 1,845 | 1,845 | 1,818 | 1,827 | 400 | -45 | 98% | 99% | 33% | ▼ | 102% | 101% | 103% | 90% | 102% |
| 20241009 | 1,832 | 1,870 | 1,832 | 1,865 | 700 | 38 | 102% | 102% | 175% | ▲ | 99% | 100% | 101% | 92% | 104% |
| 20241010 | 1,863 | 1,863 | 1,852 | 1,852 | 300 | -13 | 99% | 99% | 43% | ▼ | 100% | 100% | 102% | 91% | 103% |
| 20241011 | 1,852 | 1,852 | 1,849 | 1,849 | 600 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 103% | 91% | 101% |
| 20241015 | 1,848 | 1,849 | 1,845 | 1,848 | 1,400 | -1 | 100% | 100% | 233% | ▼▼▼ | 100% | 99% | 136% | 91% | 101% |
| 20241016 | 1,858 | 1,859 | 1,858 | 1,858 | 1,000 | 10 | 101% | 100% | 71% | ▲ | 100% | 99% | 136% | 92% | 102% |
| 20241018 | 1,858 | 1,858 | 1,853 | 1,855 | 500 | -3 | 100% | 100% | 50% | ▼ | 100% | 100% | 138% | 91% | 102% |
| 20241021 | 1,835 | 1,845 | 1,805 | 1,844 | 1,100 | -11 | 99% | 100% | 220% | ▼▼ | 100% | 99% | 138% | 91% | 101% |
| 20241023 | 1,840 | 1,840 | 1,839 | 1,840 | 400 | -4 | 100% | 100% | 36% | ▼▼▼ | 100% | 99% | 138% | 91% | 101% |
| 20241024 | 1,840 | 1,840 | 1,802 | 1,839 | 1,900 | -1 | 100% | 100% | 475% | ▼▼▼▼ | 99% | 97% | 137% | 91% | 101% |
| 20241025 | 1,846 | 1,846 | 1,815 | 1,828 | 1,700 | -11 | 99% | 99% | 89% | ▼▼▼▼▼ | 102% | 100% | 142% | 95% | 100% |
| 20241028 | 1,788 | 1,821 | 1,788 | 1,821 | 1,000 | -7 | 100% | 102% | 59% | ▼▼▼▼▼▼ | 100% | 98% | 139% | 95% | 100% |
| 20241029 | 1,821 | 1,831 | 1,811 | 1,830 | 1,000 | 9 | 100% | 100% | 100% | ▲ | 99% | 104% | 139% | 96% | 100% |
| 20241030 | 1,810 | 1,810 | 1,750 | 1,785 | 600 | -45 | 98% | 99% | 60% | ▼ | 99% | 104% | 137% | 95% | 100% |
| 20241031 | 1,810 | 1,810 | 1,787 | 1,787 | 400 | 2 | 100% | 99% | 67% | ▲ | 100% | 106% | 138% | 95% | 100% |
| 20241105 | 1,790 | 1,790 | 1,787 | 1,790 | 10,200 | 3 | 100% | 100% | 2550% | ▲▲ | 100% | 128% | 140% | 96% | 100% |
| 20241106 | 1,790 | 1,800 | 1,790 | 1,790 | 1,500 | 0 | 100% | 100% | 15% | -- | 101% | 136% | 136% | 96% | 100% |
| 20241107 | 1,870 | 1,893 | 1,866 | 1,890 | 6,300 | 100 | 106% | 101% | 420% | ▲ | 102% | 137% | 139% | 100% | 106% |
| 20241108 | 1,855 | 1,890 | 1,855 | 1,890 | 600 | 0 | 100% | 102% | 10% | -- | 100% | 134% | 136% | 100% | 106% |
| 20241112 | 1,895 | 1,895 | 1,895 | 1,895 | 200 | 5 | 100% | 100% | 33% | ▲ | 120% | 131% | 134% | 100% | 106% |
| 20241114 | 1,915 | 2,295 | 1,915 | 2,295 | 8,100 | 400 | 121% | 120% | 4050% | ▲▲ | 102% | 99% | 103% | 100% | 129% |
| 20241115 | 2,495 | 2,570 | 2,471 | 2,535 | 70,900 | 240 | 110% | 102% | 875% | ▲▲▲ | 95% | 93% | 97% | 100% | 142% |
| 20241118 | 2,664 | 2,695 | 2,535 | 2,536 | 62,900 | 1 | 100% | 95% | 89% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 142% |
| 20241119 | 2,535 | 2,593 | 2,506 | 2,518 | 40,300 | -18 | 99% | 99% | 64% | ▼ | 99% | 97% | 103% | 99% | 141% |
| 20241120 | 2,505 | 2,549 | 2,476 | 2,476 | 26,200 | -42 | 98% | 99% | 65% | ▼▼ | 100% | 97% | 104% | 98% | 139% |
| 20241121 | 2,477 | 2,488 | 2,461 | 2,470 | 15,800 | -6 | 100% | 100% | 60% | ▼▼▼ | 100% | 98% | 105% | 97% | 138% |
| 20241122 | 2,456 | 2,467 | 2,434 | 2,465 | 22,300 | -5 | 100% | 100% | 141% | ▼▼▼▼ | 99% | 98% | 105% | 97% | 138% |
| 20241125 | 2,450 | 2,455 | 2,425 | 2,429 | 22,800 | -36 | 99% | 99% | 102% | ▼▼▼▼▼ | 99% | 100% | 106% | 96% | 136% |
| 20241126 | 2,417 | 2,427 | 2,395 | 2,401 | 18,000 | -28 | 99% | 99% | 79% | ▼▼▼▼▼▼ | 100% | 101% | 107% | 95% | 135% |
| 20241127 | 2,404 | 2,430 | 2,390 | 2,400 | 14,300 | -1 | 100% | 100% | 79% | ▼▼▼▼▼▼▼ | 100% | 105% | 108% | 95% | 134% |
| 20241128 | 2,379 | 2,390 | 2,341 | 2,369 | 24,700 | -31 | 99% | 100% | 173% | ▼▼▼▼▼▼▼▼ | 101% | 106% | 108% | 93% | 133% |
| 20241129 | 2,369 | 2,408 | 2,369 | 2,401 | 11,300 | 32 | 101% | 101% | 46% | ▲ | 100% | 105% | 107% | 95% | 135% |
| 20241202 | 2,413 | 2,436 | 2,408 | 2,419 | 7,100 | 18 | 101% | 100% | 63% | ▲▲ | 100% | 106% | 105% | 95% | 136% |
| 20241203 | 2,433 | 2,440 | 2,421 | 2,438 | 4,500 | 19 | 101% | 100% | 63% | ▲▲▲ | 102% | 105% | 105% | 96% | 136% |
| 20241204 | 2,455 | 2,518 | 2,452 | 2,495 | 14,800 | 57 | 102% | 102% | 329% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 139% |
| 20241205 | 2,509 | 2,510 | 2,496 | 2,510 | 8,000 | 15 | 101% | 100% | 54% | ▲▲▲▲▲ | 101% | 102% | 102% | 99% | 140% |
| 20241206 | 2,513 | 2,543 | 2,513 | 2,543 | 7,900 | 33 | 101% | 101% | 99% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 135% |
| 20241209 | 2,550 | 2,580 | 2,547 | 2,572 | 5,600 | 29 | 101% | 101% | 71% | ▲▲▲▲▲▲▲ | 98% | 100% | 0% | 100% | 136% |
| 20241210 | 2,578 | 2,581 | 2,520 | 2,522 | 7,500 | -50 | 98% | 98% | 134% | ▼ | 100% | 102% | 0% | 98% | 133% |
| 20241211 | 2,522 | 2,550 | 2,522 | 2,524 | 5,200 | 2 | 100% | 100% | 69% | ▲ | 101% | 101% | 0% | 98% | 110% |
| 20241212 | 2,525 | 2,572 | 2,525 | 2,553 | 3,000 | 29 | 101% | 101% | 58% | ▲▲ | 100% | 100% | 0% | 99% | 108% |
| 20241213 | 2,550 | 2,570 | 2,540 | 2,555 | 3,200 | 2 | 100% | 100% | 107% | ▲▲▲ | 100% | 100% | 0% | 99% | 108% |
| 20241216 | 2,578 | 2,579 | 2,555 | 2,570 | 5,000 | 15 | 101% | 100% | 156% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241217 | 2,557 | 2,565 | 2,535 | 2,552 | 3,000 | -18 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20241218 | 2,552 | 2,570 | 2,550 | 2,550 | 3,100 | -2 | 100% | 100% | 103% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
| 20241219 | 2,550 | 2,574 | 2,540 | 2,546 | 8,100 | -4 | 100% | 100% | 261% | ▼▼▼ | 100% | 0% | 0% | 99% | 107% |
| 20241220 | 2,577 | 2,577 | 2,550 | 2,566 | 2,600 | 20 | 101% | 100% | 32% | ▲ | % | % | % | 100% | 108% |
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 | 34,100 | 0 | 24,000 | 0 | 10,100 |
| 2024-12-06 | 0 | 36,000 | 0 | 23,800 | 0 | 12,200 |
| 2024-11-29 | 0 | 49,600 | 0 | 24,900 | 0 | 24,700 |
| 2024-11-22 | 0 | 39,300 | 0 | 24,800 | 0 | 14,500 |
| 2024-11-15 | 900 | 31,600 | 900 | 21,400 | 0 | 10,200 |
| 2024-11-08 | 0 | 34,500 | 0 | 29,500 | 0 | 5,000 |
| 2024-11-01 | 0 | 34,700 | 0 | 29,800 | 0 | 4,900 |
| 2024-10-25 | 0 | 35,300 | 0 | 30,400 | 0 | 4,900 |
| 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 | 2024-12-21 19:24:06 |
| 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10月版）を更新しました | ファブリカコミュニケーションズ | 2024-12-01 19:30:49 |