| 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 | 441 | 444 | 433 | 438 | 26,800 | -3 | 99% | 99% | 179% | ▼▼ | 102% | 101% | 98% | 95% | 100% |
| 20240726 | 435 | 446 | 435 | 442 | 10,200 | 4 | 101% | 102% | 38% | ▲ | 101% | 98% | 96% | 96% | 101% |
| 20240729 | 446 | 449 | 445 | 449 | 14,200 | 7 | 102% | 101% | 139% | ▲▲ | 97% | 96% | 95% | 98% | 103% |
| 20240730 | 449 | 451 | 435 | 435 | 62,400 | -14 | 97% | 97% | 439% | ▼ | 101% | 92% | 97% | 95% | 100% |
| 20240731 | 438 | 443 | 435 | 441 | 14,100 | 6 | 101% | 101% | 23% | ▲ | 99% | 91% | 96% | 96% | 101% |
| 20240801 | 443 | 443 | 435 | 438 | 8,300 | -3 | 99% | 99% | 59% | ▼ | 99% | 93% | 96% | 95% | 101% |
| 20240802 | 435 | 437 | 428 | 431 | 41,700 | -7 | 98% | 99% | 502% | ▼▼ | 90% | 97% | 100% | 96% | 100% |
| 20240805 | 419 | 419 | 373 | 377 | 51,300 | -54 | 87% | 90% | 123% | ▼▼▼ | 106% | 105% | 110% | 84% | 100% |
| 20240806 | 382 | 416 | 382 | 404 | 16,900 | 27 | 107% | 106% | 33% | ▲ | 100% | 104% | 105% | 90% | 107% |
| 20240807 | 399 | 408 | 399 | 400 | 6,600 | -4 | 99% | 100% | 39% | ▼ | 102% | 105% | 105% | 89% | 106% |
| 20240808 | 398 | 410 | 392 | 405 | 12,900 | 5 | 101% | 102% | 195% | ▲ | 99% | 105% | 103% | 90% | 107% |
| 20240809 | 407 | 410 | 401 | 401 | 10,700 | -4 | 99% | 99% | 83% | ▼ | 100% | 106% | 104% | 89% | 106% |
| 20240813 | 402 | 409 | 400 | 400 | 4,400 | -1 | 100% | 100% | 41% | ▼▼ | 101% | 101% | 102% | 89% | 106% |
| 20240814 | 412 | 416 | 408 | 415 | 21,000 | 15 | 104% | 101% | 477% | ▲ | 102% | 101% | 102% | 92% | 110% |
| 20240815 | 409 | 419 | 409 | 419 | 10,400 | 4 | 101% | 102% | 50% | ▲▲ | 102% | 99% | 100% | 93% | 111% |
| 20240816 | 417 | 428 | 417 | 426 | 18,000 | 7 | 102% | 102% | 173% | ▲▲▲ | 97% | 96% | 98% | 95% | 113% |
| 20240819 | 428 | 428 | 413 | 415 | 12,700 | -11 | 97% | 97% | 71% | ▼ | 99% | 99% | 100% | 92% | 110% |
| 20240820 | 417 | 423 | 414 | 414 | 11,500 | -1 | 100% | 99% | 91% | ▼▼ | 99% | 100% | 98% | 92% | 110% |
| 20240821 | 414 | 414 | 410 | 410 | 8,700 | -4 | 99% | 99% | 76% | ▼▼▼ | 99% | 100% | 97% | 91% | 109% |
| 20240822 | 416 | 418 | 412 | 412 | 5,100 | 2 | 100% | 99% | 59% | ▲ | 100% | 100% | 99% | 92% | 109% |
| 20240823 | 412 | 412 | 406 | 411 | 14,600 | -1 | 100% | 100% | 286% | ▼ | 101% | 102% | 100% | 92% | 109% |
| 20240826 | 409 | 416 | 409 | 414 | 4,200 | 3 | 101% | 101% | 29% | ▲ | 100% | 101% | 99% | 92% | 110% |
| 20240827 | 414 | 416 | 412 | 416 | 9,200 | 2 | 100% | 100% | 219% | ▲▲ | 99% | 101% | 98% | 94% | 110% |
| 20240828 | 416 | 416 | 413 | 413 | 2,700 | -3 | 99% | 99% | 29% | ▼ | 100% | 101% | 99% | 94% | 110% |
| 20240829 | 414 | 418 | 412 | 413 | 12,000 | 0 | 100% | 100% | 444% | -- | 99% | 97% | 97% | 94% | 110% |
| 20240830 | 419 | 419 | 415 | 416 | 5,200 | 3 | 101% | 99% | 43% | ▲ | 100% | 96% | 98% | 97% | 110% |
| 20240902 | 418 | 421 | 418 | 419 | 6,300 | 3 | 101% | 100% | 121% | ▲▲ | 100% | 95% | 98% | 98% | 111% |
| 20240903 | 418 | 418 | 415 | 417 | 5,100 | -2 | 100% | 100% | 81% | ▼ | 98% | 96% | 98% | 98% | 104% |
| 20240904 | 415 | 417 | 405 | 405 | 9,100 | -12 | 97% | 98% | 178% | ▼▼ | 99% | 99% | 101% | 95% | 101% |
| 20240905 | 405 | 406 | 401 | 401 | 4,900 | -4 | 99% | 99% | 54% | ▼▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20240906 | 404 | 404 | 395 | 398 | 13,400 | -3 | 99% | 99% | 273% | ▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20240909 | 396 | 397 | 392 | 397 | 16,200 | -1 | 100% | 100% | 121% | ▼▼▼▼▼ | 101% | 100% | 103% | 93% | 100% |
| 20240910 | 397 | 401 | 396 | 399 | 4,400 | 2 | 101% | 101% | 27% | ▲ | 98% | 101% | 102% | 94% | 101% |
| 20240911 | 399 | 399 | 390 | 393 | 8,300 | -6 | 98% | 98% | 189% | ▼ | 101% | 103% | 104% | 92% | 100% |
| 20240912 | 393 | 398 | 393 | 398 | 7,200 | 5 | 101% | 101% | 87% | ▲ | 100% | 103% | 102% | 93% | 101% |
| 20240913 | 398 | 400 | 391 | 398 | 9,700 | 0 | 100% | 100% | 135% | -- | 100% | 103% | 102% | 95% | 101% |
| 20240917 | 398 | 402 | 391 | 398 | 7,900 | 0 | 100% | 100% | 81% | -- | 101% | 102% | 102% | 95% | 101% |
| 20240918 | 398 | 401 | 397 | 401 | 3,500 | 3 | 101% | 101% | 44% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20240919 | 401 | 404 | 398 | 404 | 4,000 | 3 | 101% | 101% | 114% | ▲▲ | 101% | 101% | 101% | 96% | 103% |
| 20240920 | 404 | 408 | 402 | 408 | 7,400 | 4 | 101% | 101% | 185% | ▲▲▲ | 99% | 97% | 99% | 97% | 104% |
| 20240924 | 409 | 409 | 404 | 405 | 5,400 | -3 | 99% | 99% | 73% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20240925 | 401 | 404 | 401 | 402 | 7,200 | -3 | 99% | 100% | 133% | ▼▼ | 101% | 99% | 99% | 96% | 102% |
| 20240926 | 402 | 407 | 402 | 407 | 7,800 | 5 | 101% | 101% | 108% | ▲ | 98% | 98% | 98% | 97% | 104% |
| 20240927 | 405 | 406 | 392 | 397 | 33,500 | -10 | 98% | 98% | 429% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20240930 | 393 | 397 | 391 | 392 | 10,000 | -5 | 99% | 100% | 30% | ▼▼ | 98% | 100% | 98% | 94% | 100% |
| 20241001 | 407 | 415 | 399 | 399 | 397,400 | 7 | 102% | 98% | 3974% | ▲ | 99% | 102% | 99% | 95% | 102% |
| 20241002 | 399 | 401 | 395 | 395 | 19,000 | -4 | 99% | 99% | 5% | ▼ | 101% | 102% | 100% | 95% | 101% |
| 20241003 | 395 | 399 | 395 | 398 | 6,600 | 3 | 101% | 101% | 35% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20241004 | 399 | 403 | 398 | 401 | 11,200 | 3 | 101% | 101% | 170% | ▲▲ | 101% | 98% | 98% | 98% | 102% |
| 20241007 | 402 | 407 | 401 | 407 | 12,900 | 6 | 101% | 101% | 115% | ▲▲▲ | 99% | 97% | 0% | 100% | 104% |
| 20241008 | 408 | 408 | 402 | 403 | 68,600 | -4 | 99% | 99% | 532% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241009 | 403 | 406 | 396 | 399 | 16,000 | -4 | 99% | 99% | 23% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241010 | 399 | 401 | 395 | 395 | 12,000 | -4 | 99% | 99% | 75% | ▼▼▼ | 99% | 101% | 0% | 97% | 101% |
| 20241011 | 394 | 396 | 392 | 392 | 8,200 | -3 | 99% | 99% | 68% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 394 | 399 | 394 | 394 | 11,300 | 2 | 101% | 100% | 138% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241016 | 394 | 396 | 394 | 394 | 1,900 | 0 | 100% | 100% | 17% | -- | 101% | 99% | 0% | 97% | 101% |
| 20241017 | 395 | 399 | 395 | 397 | 3,000 | 3 | 101% | 101% | 158% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 397 | 398 | 394 | 395 | 3,700 | -2 | 99% | 99% | 123% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 396 | 396 | 392 | 394 | 6,700 | -1 | 100% | 99% | 181% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 394 | 396 | 392 | 392 | 3,900 | -2 | 99% | 99% | 58% | ▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,800 | 651,100 | 0 | 562,800 | 1,800 | 88,300 |
| 2024-10-11 | 1,900 | 648,300 | 0 | 560,700 | 1,900 | 87,600 |
| 2024-10-04 | 1,600 | 647,700 | 0 | 562,700 | 1,600 | 85,000 |
| 2024-09-27 | 800 | 281,700 | 0 | 194,600 | 800 | 87,100 |
| 2024-09-20 | 800 | 494,900 | 0 | 409,500 | 800 | 85,400 |
| 2024-09-13 | 900 | 499,200 | 0 | 414,200 | 900 | 85,000 |
| 2024-09-06 | 1,100 | 506,100 | 0 | 419,500 | 1,100 | 86,600 |
| 2024-08-30 | 1,300 | 507,900 | 0 | 418,700 | 1,300 | 89,200 |
| 2024-08-23 | 1,800 | 505,200 | 0 | 417,000 | 1,800 | 88,200 |
| 2024-08-16 | 2,100 | 506,600 | 0 | 421,600 | 2,100 | 85,000 |
| 2024-08-09 | 1,900 | 499,200 | 0 | 415,600 | 1,900 | 83,600 |
| 2024-08-02 | 2,300 | 504,000 | 0 | 418,700 | 2,300 | 85,300 |
| 2024-07-26 | 2,900 | 521,200 | 0 | 431,900 | 2,900 | 89,300 |
| 2024-07-19 | 4,500 | 519,800 | 0 | 433,500 | 4,500 | 86,300 |
| 2024-07-12 | 4,500 | 518,200 | 0 | 428,600 | 4,500 | 89,600 |
| 2024-07-05 | 4,900 | 521,500 | 0 | 425,800 | 4,900 | 95,700 |
| 2024-06-28 | 4,800 | 515,800 | 0 | 418,800 | 4,800 | 97,000 |
| 2024-06-21 | 4,600 | 613,000 | 0 | 415,700 | 4,600 | 197,300 |
| 2024-06-14 | 4,000 | 597,400 | 0 | 401,700 | 4,000 | 195,700 |
| 2024-06-07 | 4,000 | 592,600 | 0 | 396,500 | 4,000 | 196,100 |
| 2024-05-31 | 4,400 | 597,400 | 0 | 402,400 | 4,400 | 195,000 |
| 2024-05-24 | 3,600 | 585,200 | 0 | 390,500 | 3,600 | 194,700 |
| 2024-05-17 | 4,900 | 582,400 | 0 | 388,500 | 4,900 | 193,900 |
| 2024-05-10 | 4,100 | 581,000 | 0 | 384,700 | 4,100 | 196,300 |
| 2024-05-02 | 3,600 | 578,800 | 0 | 382,800 | 3,600 | 196,000 |
| 2024-04-26 | 1,300 | 571,000 | 0 | 374,400 | 1,300 | 196,600 |
| 2024-04-19 | 1,300 | 563,300 | 0 | 369,200 | 1,300 | 194,100 |
| 2024-04-12 | 1,700 | 574,600 | 0 | 380,600 | 1,700 | 194,000 |
| 2024-04-05 | 1,700 | 572,100 | 0 | 379,000 | 1,700 | 193,100 |
| 2024-03-29 | 1,600 | 469,100 | 0 | 386,100 | 1,600 | 83,000 |
| 2024-03-22 | 1,800 | 472,800 | 0 | 388,900 | 1,800 | 83,900 |
| 2024-03-15 | 1,200 | 466,400 | 0 | 382,300 | 1,200 | 84,100 |
| 2024-03-08 | 1,100 | 490,100 | 0 | 405,900 | 1,100 | 84,200 |
| 2024-03-01 | 3,200 | 499,100 | 0 | 415,800 | 3,200 | 83,300 |
| 2024-02-22 | 2,300 | 580,900 | 0 | 498,100 | 2,300 | 82,800 |
| 2024-02-16 | 3,200 | 584,400 | 0 | 497,300 | 3,200 | 87,100 |
| 2024-02-09 | 800 | 555,800 | 0 | 449,700 | 800 | 106,100 |
| 2024-02-02 | 700 | 544,600 | 0 | 435,500 | 700 | 109,100 |
| 2024-01-26 | 800 | 534,600 | 0 | 422,100 | 800 | 112,500 |
| 2024-01-19 | 1,000 | 513,500 | 0 | 420,100 | 1,000 | 93,400 |
| 2024-01-12 | 500 | 504,200 | 0 | 410,700 | 500 | 93,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | フェイス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 16:00 | フェイス | 組織改革に向けた転進支援施策の実施結果および業績予想の修正に関するお知らせ |
| 20240521 | 16:00 | フェイス | 役員の異動に関するお知らせ |
| 20240514 | 16:00 | フェイス | 2024年3月期 決算短信（連結）［日本基準］ |
| 20240514 | 16:00 | フェイス | 営業外利益ならびに特別利益および特別損失の計上に関するお知らせ |
| 20240326 | 18:00 | フェイス | 組織改革に向けた転進支援施策の実施および特別損失発生の見込みに関するお知らせ |
| 20240214 | 16:00 | フェイス | 繰延税金資産の取崩しおよび業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | フェイス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |