| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,879 | 2,892 | 2,877 | 2,892 | 2,800 | 15 | 101% | 100% | 78% | ▲ | 100% | 100% | 97% | 98% | 105% |
| 20250311 | 2,892 | 2,892 | 2,881 | 2,889 | 3,800 | -3 | 100% | 100% | 136% | ▼ | 100% | 100% | 97% | 98% | 104% |
| 20250312 | 2,882 | 2,900 | 2,877 | 2,877 | 5,300 | -12 | 100% | 100% | 139% | ▼▼ | 99% | 98% | 91% | 97% | 102% |
| 20250313 | 2,877 | 2,877 | 2,840 | 2,857 | 9,000 | -20 | 99% | 99% | 170% | ▼▼▼ | 101% | 98% | 89% | 96% | 101% |
| 20250314 | 2,843 | 2,875 | 2,843 | 2,875 | 1,800 | 18 | 101% | 101% | 20% | ▲ | 101% | 97% | 85% | 97% | 102% |
| 20250317 | 2,877 | 2,896 | 2,877 | 2,896 | 6,100 | 21 | 101% | 101% | 339% | ▲▲ | 97% | 97% | 84% | 98% | 102% |
| 20250318 | 2,880 | 2,880 | 2,801 | 2,806 | 21,600 | -90 | 97% | 97% | 354% | ▼ | 100% | 98% | 84% | 95% | 100% |
| 20250319 | 2,800 | 2,800 | 2,750 | 2,787 | 10,400 | -19 | 99% | 100% | 48% | ▼▼ | 100% | 100% | 81% | 94% | 100% |
| 20250321 | 2,788 | 2,795 | 2,770 | 2,794 | 5,700 | 7 | 100% | 100% | 55% | ▲ | 100% | 100% | 80% | 95% | 100% |
| 20250324 | 2,798 | 2,800 | 2,785 | 2,797 | 7,400 | 3 | 100% | 100% | 130% | ▲▲ | 100% | 95% | 82% | 96% | 100% |
| 20250325 | 2,751 | 2,751 | 2,725 | 2,747 | 20,100 | -50 | 98% | 100% | 272% | ▼ | 100% | 92% | 82% | 95% | 100% |
| 20250326 | 2,748 | 2,757 | 2,741 | 2,741 | 17,600 | -6 | 100% | 100% | 88% | ▼▼ | 101% | 88% | 82% | 95% | 100% |
| 20250327 | 2,752 | 2,799 | 2,742 | 2,791 | 19,000 | 50 | 102% | 101% | 108% | ▲ | 102% | 94% | 87% | 96% | 102% |
| 20250328 | 2,557 | 2,650 | 2,557 | 2,609 | 11,500 | -182 | 93% | 102% | 61% | ▼ | 98% | 91% | 86% | 90% | 100% |
| 20250331 | 2,585 | 2,587 | 2,515 | 2,525 | 7,600 | -84 | 97% | 98% | 66% | ▼▼ | 97% | 89% | 89% | 87% | 100% |
| 20250401 | 2,504 | 2,504 | 2,432 | 2,435 | 12,200 | -90 | 96% | 97% | 161% | ▼▼▼ | 99% | 91% | 91% | 84% | 100% |
| 20250402 | 2,436 | 2,451 | 2,405 | 2,405 | 3,700 | -30 | 99% | 99% | 30% | ▼▼▼▼ | 100% | 93% | 95% | 83% | 100% |
| 20250403 | 2,355 | 2,401 | 2,320 | 2,362 | 7,700 | -43 | 98% | 100% | 208% | ▼▼▼▼▼ | 96% | 98% | 97% | 82% | 100% |
| 20250404 | 2,300 | 2,347 | 2,202 | 2,202 | 13,200 | -160 | 93% | 96% | 171% | ▼▼▼▼▼▼ | 101% | 102% | 101% | 76% | 100% |
| 20250408 | 2,211 | 2,290 | 2,142 | 2,223 | 8,800 | 21 | 101% | 101% | 67% | ▲ | 99% | 101% | 102% | 77% | 101% |
| 20250409 | 2,200 | 2,200 | 2,127 | 2,182 | 5,200 | -41 | 98% | 99% | 59% | ▼ | 99% | 99% | 101% | 75% | 100% |
| 20250410 | 2,221 | 2,272 | 2,180 | 2,200 | 28,300 | 18 | 101% | 99% | 544% | ▲ | 103% | 100% | 103% | 76% | 101% |
| 20250411 | 2,190 | 2,282 | 2,182 | 2,250 | 6,300 | 50 | 102% | 103% | 22% | ▲▲ | 98% | 96% | 99% | 78% | 103% |
| 20250414 | 2,275 | 2,287 | 2,222 | 2,223 | 12,000 | -27 | 99% | 98% | 190% | ▼ | 99% | 99% | 101% | 77% | 102% |
| 20250415 | 2,221 | 2,251 | 2,203 | 2,203 | 13,200 | -20 | 99% | 99% | 110% | ▼▼ | 99% | 99% | 101% | 76% | 101% |
| 20250416 | 2,217 | 2,217 | 2,142 | 2,191 | 9,100 | -12 | 99% | 99% | 69% | ▼▼▼ | 99% | 101% | 102% | 78% | 100% |
| 20250417 | 2,196 | 2,200 | 2,163 | 2,165 | 9,700 | -26 | 99% | 99% | 107% | ▼▼▼▼ | 100% | 102% | 103% | 77% | 100% |
| 20250418 | 2,184 | 2,208 | 2,171 | 2,175 | 10,600 | 10 | 100% | 100% | 109% | ▲ | 100% | 100% | 102% | 78% | 100% |
| 20250421 | 2,193 | 2,208 | 2,179 | 2,200 | 7,600 | 25 | 101% | 100% | 72% | ▲▲ | 100% | 97% | 102% | 79% | 102% |
| 20250422 | 2,207 | 2,232 | 2,200 | 2,201 | 6,900 | 1 | 100% | 100% | 91% | ▲▲▲ | 101% | 99% | 101% | 79% | 102% |
| 20250423 | 2,212 | 2,226 | 2,202 | 2,226 | 6,000 | 25 | 101% | 101% | 87% | ▲▲▲▲ | 100% | 100% | 100% | 80% | 103% |
| 20250424 | 2,202 | 2,212 | 2,181 | 2,198 | 14,000 | -28 | 99% | 100% | 233% | ▼ | 97% | 102% | 101% | 79% | 102% |
| 20250425 | 2,180 | 2,180 | 2,104 | 2,107 | 33,600 | -91 | 96% | 97% | 240% | ▼▼ | 101% | 107% | 104% | 81% | 100% |
| 20250428 | 2,105 | 2,145 | 2,063 | 2,135 | 31,200 | 28 | 101% | 101% | 93% | ▲ | 103% | 105% | 96% | 85% | 101% |
| 20250430 | 2,135 | 2,196 | 2,110 | 2,195 | 13,400 | 60 | 103% | 103% | 43% | ▲▲ | 100% | 102% | 94% | 90% | 104% |
| 20250501 | 2,195 | 2,223 | 2,170 | 2,195 | 7,000 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 93% | 91% | 104% |
| 20250502 | 2,216 | 2,257 | 2,215 | 2,220 | 9,700 | 25 | 101% | 100% | 139% | ▲ | 101% | 101% | 93% | 94% | 105% |
| 20250507 | 2,225 | 2,264 | 2,222 | 2,247 | 8,600 | 27 | 101% | 101% | 89% | ▲▲ | 100% | 98% | 92% | 100% | 107% |
| 20250508 | 2,247 | 2,260 | 2,245 | 2,245 | 2,300 | -2 | 100% | 100% | 27% | ▼ | 100% | 98% | 92% | 100% | 107% |
| 20250509 | 2,249 | 2,280 | 2,242 | 2,247 | 3,900 | 2 | 100% | 100% | 170% | ▲ | 99% | 97% | 91% | 100% | 107% |
| 20250512 | 2,268 | 2,268 | 2,245 | 2,245 | 2,500 | -2 | 100% | 99% | 64% | ▼ | 98% | 91% | 92% | 100% | 107% |
| 20250513 | 2,238 | 2,238 | 2,166 | 2,193 | 23,600 | -52 | 98% | 98% | 944% | ▼▼ | 100% | 91% | 92% | 97% | 104% |
| 20250514 | 2,195 | 2,205 | 2,161 | 2,194 | 6,200 | 1 | 100% | 100% | 26% | ▲ | 100% | 91% | 91% | 98% | 104% |
| 20250515 | 2,188 | 2,194 | 2,155 | 2,194 | 13,100 | 0 | 100% | 100% | 211% | -- | 96% | 95% | 95% | 98% | 104% |
| 20250516 | 2,111 | 2,140 | 2,019 | 2,026 | 42,000 | -168 | 92% | 96% | 321% | ▼ | 100% | 101% | 99% | 90% | 100% |
| 20250519 | 2,006 | 2,019 | 1,989 | 2,000 | 48,900 | -26 | 99% | 100% | 116% | ▼▼ | 100% | 102% | 99% | 89% | 100% |
| 20250520 | 2,000 | 2,023 | 1,990 | 1,993 | 14,500 | -7 | 100% | 100% | 30% | ▼▼▼ | 99% | 103% | 100% | 89% | 100% |
| 20250521 | 1,991 | 1,995 | 1,973 | 1,973 | 29,900 | -20 | 99% | 99% | 206% | ▼▼▼▼ | 102% | 104% | 100% | 88% | 100% |
| 20250522 | 1,971 | 2,030 | 1,969 | 2,004 | 11,300 | 31 | 102% | 102% | 38% | ▲ | 100% | 100% | 96% | 89% | 102% |
| 20250523 | 2,011 | 2,040 | 2,011 | 2,018 | 7,100 | 14 | 101% | 100% | 63% | ▲▲ | 100% | 98% | 0% | 90% | 102% |
| 20250526 | 2,039 | 2,070 | 2,030 | 2,047 | 4,900 | 29 | 101% | 100% | 69% | ▲▲▲ | 99% | 96% | 0% | 91% | 104% |
| 20250527 | 2,083 | 2,100 | 2,052 | 2,059 | 5,600 | 12 | 101% | 99% | 114% | ▲▲▲▲ | 100% | 99% | 0% | 92% | 104% |
| 20250528 | 2,012 | 2,050 | 1,986 | 2,010 | 30,700 | -49 | 98% | 100% | 548% | ▼ | 100% | 100% | 0% | 89% | 102% |
| 20250529 | 1,985 | 1,987 | 1,967 | 1,982 | 36,400 | -28 | 99% | 100% | 119% | ▼▼ | 101% | 100% | 0% | 88% | 100% |
| 20250530 | 1,980 | 2,004 | 1,972 | 1,994 | 11,900 | 12 | 101% | 101% | 33% | ▲ | 99% | 99% | 0% | 89% | 101% |
| 20250602 | 2,006 | 2,012 | 1,991 | 1,995 | 6,700 | 1 | 100% | 99% | 56% | ▲▲ | 99% | 97% | 0% | 89% | 101% |
| 20250603 | 1,990 | 2,005 | 1,969 | 1,976 | 19,500 | -19 | 99% | 99% | 291% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20250604 | 1,982 | 2,000 | 1,973 | 1,985 | 8,400 | 9 | 100% | 100% | 43% | ▲ | 100% | 0% | 0% | 88% | 101% |
| 20250605 | 1,979 | 1,990 | 1,978 | 1,978 | 2,700 | -7 | 100% | 100% | 32% | ▼ | 99% | 0% | 0% | 88% | 100% |
| 20250606 | 1,966 | 1,966 | 1,936 | 1,940 | 35,100 | -38 | 98% | 99% | 1300% | ▼▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 51,400 | 0 | 23,600 | 0 | 27,800 |
| 2025-05-23 | 0 | 45,100 | 0 | 20,500 | 0 | 24,600 |
| 2025-05-16 | 0 | 38,900 | 0 | 18,400 | 0 | 20,500 |
| 2025-05-09 | 0 | 29,900 | 0 | 17,600 | 0 | 12,300 |
| 2025-05-02 | 0 | 35,300 | 0 | 21,600 | 0 | 13,700 |
| 2025-04-25 | 0 | 37,200 | 0 | 24,700 | 0 | 12,500 |
| 2025-04-18 | 0 | 28,500 | 0 | 16,700 | 0 | 11,800 |
| 2025-04-11 | 0 | 24,600 | 0 | 14,400 | 0 | 10,200 |
| 2025-04-04 | 0 | 18,300 | 0 | 10,700 | 0 | 7,600 |
| 2025-03-28 | 0 | 12,400 | 0 | 9,000 | 0 | 3,400 |
| 2025-03-21 | 0 | 19,300 | 0 | 12,000 | 0 | 7,300 |
| 2025-03-14 | 0 | 19,400 | 0 | 12,900 | 0 | 6,500 |
| 2025-03-07 | 0 | 21,400 | 0 | 14,800 | 0 | 6,600 |
| 2025-02-28 | 0 | 21,500 | 0 | 14,900 | 0 | 6,600 |
| 2025-02-21 | 0 | 21,900 | 0 | 14,900 | 0 | 7,000 |
| 2025-02-14 | 0 | 24,300 | 0 | 18,400 | 0 | 5,900 |
| 2025-02-07 | 0 | 27,500 | 0 | 20,400 | 0 | 7,100 |
| 2025-01-31 | 0 | 28,200 | 0 | 21,100 | 0 | 7,100 |
| 2025-01-24 | 0 | 31,600 | 0 | 23,200 | 0 | 8,400 |
| 2025-01-17 | 0 | 31,800 | 0 | 23,900 | 0 | 7,900 |
| 2025-01-10 | 0 | 33,500 | 0 | 24,200 | 0 | 9,300 |
| 2024-12-27 | 0 | 32,200 | 0 | 23,800 | 0 | 8,400 |
| 2024-12-20 | 0 | 32,000 | 0 | 22,900 | 0 | 9,100 |
| 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 | 2025-06-06 18:26:08 |
| 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（2025年4月版）を更新しました | ファブリカコミュニケーションズ | 2025-05-31 19:29:19 |