| 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 | 289 | 290 | 282 | 290 | 45,800 | 1 | 100% | 100% | 142% | ▲ | 101% | 117% | 116% | 83% | 100% |
| 20250311 | 286 | 291 | 274 | 290 | 164,000 | 0 | 100% | 101% | 358% | -- | 101% | 118% | 113% | 83% | 100% |
| 20250312 | 290 | 299 | 285 | 294 | 111,700 | 4 | 101% | 101% | 68% | ▲ | 100% | 117% | 108% | 84% | 102% |
| 20250313 | 297 | 297 | 290 | 296 | 56,700 | 2 | 101% | 100% | 51% | ▲▲ | 105% | 119% | 110% | 84% | 102% |
| 20250314 | 292 | 308 | 290 | 306 | 132,400 | 10 | 103% | 105% | 234% | ▲▲▲ | 106% | 107% | 101% | 89% | 106% |
| 20250317 | 317 | 337 | 315 | 335 | 441,900 | 29 | 109% | 106% | 334% | ▲▲▲▲ | 102% | 101% | 96% | 100% | 116% |
| 20250318 | 334 | 346 | 331 | 341 | 145,100 | 6 | 102% | 102% | 33% | ▲▲▲▲▲ | 102% | 98% | 94% | 100% | 118% |
| 20250319 | 341 | 354 | 340 | 347 | 143,500 | 6 | 102% | 102% | 99% | ▲▲▲▲▲▲ | 100% | 98% | 91% | 100% | 120% |
| 20250321 | 339 | 341 | 329 | 339 | 124,300 | -8 | 98% | 100% | 87% | ▼ | 100% | 97% | 91% | 98% | 117% |
| 20250324 | 339 | 339 | 333 | 339 | 42,100 | 0 | 100% | 100% | 34% | -- | 99% | 92% | 94% | 98% | 117% |
| 20250325 | 339 | 347 | 333 | 335 | 54,300 | -4 | 99% | 99% | 129% | ▼ | 99% | 93% | 95% | 97% | 116% |
| 20250326 | 334 | 334 | 330 | 332 | 30,200 | -3 | 99% | 99% | 56% | ▼▼ | 99% | 97% | 97% | 96% | 115% |
| 20250327 | 330 | 333 | 322 | 328 | 81,100 | -4 | 99% | 99% | 269% | ▼▼▼ | 97% | 100% | 99% | 95% | 113% |
| 20250328 | 321 | 322 | 312 | 312 | 62,300 | -16 | 95% | 97% | 77% | ▼▼▼▼ | 101% | 103% | 104% | 90% | 108% |
| 20250331 | 310 | 314 | 302 | 312 | 78,900 | 0 | 100% | 101% | 127% | -- | 99% | 99% | 103% | 90% | 108% |
| 20250401 | 312 | 316 | 301 | 309 | 98,700 | -3 | 99% | 99% | 125% | ▼ | 103% | 92% | 104% | 89% | 107% |
| 20250402 | 310 | 325 | 307 | 320 | 87,300 | 11 | 104% | 103% | 88% | ▲ | 102% | 96% | 103% | 92% | 111% |
| 20250403 | 314 | 326 | 309 | 320 | 55,900 | 0 | 100% | 102% | 64% | -- | 98% | 98% | 102% | 92% | 111% |
| 20250404 | 316 | 319 | 288 | 309 | 262,600 | -11 | 97% | 98% | 470% | ▼ | 104% | 113% | 118% | 89% | 107% |
| 20250408 | 274 | 288 | 261 | 285 | 84,000 | -24 | 92% | 104% | 32% | ▼▼ | 97% | 110% | 120% | 82% | 100% |
| 20250409 | 277 | 285 | 265 | 270 | 69,800 | -15 | 95% | 97% | 83% | ▼▼▼ | 100% | 101% | 110% | 78% | 100% |
| 20250410 | 302 | 304 | 287 | 303 | 83,600 | 33 | 112% | 100% | 120% | ▲ | 105% | 105% | 113% | 87% | 112% |
| 20250411 | 295 | 309 | 292 | 309 | 74,200 | 6 | 102% | 105% | 89% | ▲▲ | 97% | 98% | 106% | 89% | 114% |
| 20250414 | 315 | 316 | 305 | 305 | 37,700 | -4 | 99% | 97% | 51% | ▼ | 98% | 100% | 120% | 88% | 113% |
| 20250415 | 309 | 310 | 302 | 304 | 15,000 | -1 | 100% | 98% | 40% | ▼▼ | 98% | 105% | 122% | 88% | 113% |
| 20250416 | 304 | 304 | 297 | 299 | 36,600 | -5 | 98% | 98% | 244% | ▼▼▼ | 104% | 107% | 124% | 86% | 111% |
| 20250417 | 298 | 309 | 298 | 309 | 25,200 | 10 | 103% | 104% | 69% | ▲ | 101% | 104% | 121% | 89% | 114% |
| 20250418 | 307 | 314 | 306 | 310 | 22,900 | 1 | 100% | 101% | 91% | ▲▲ | 100% | 103% | 120% | 91% | 115% |
| 20250421 | 310 | 310 | 305 | 310 | 22,200 | 0 | 100% | 100% | 97% | -- | 104% | 105% | 121% | 91% | 115% |
| 20250422 | 306 | 320 | 306 | 318 | 113,200 | 8 | 103% | 104% | 510% | ▲ | 98% | 101% | 118% | 95% | 118% |
| 20250423 | 318 | 318 | 311 | 311 | 11,000 | -7 | 98% | 98% | 10% | ▼ | 101% | 102% | 119% | 94% | 115% |
| 20250424 | 315 | 319 | 311 | 319 | 31,700 | 8 | 103% | 101% | 288% | ▲ | 99% | 100% | 118% | 97% | 118% |
| 20250425 | 321 | 322 | 316 | 317 | 13,400 | -2 | 99% | 99% | 42% | ▼ | 102% | 105% | 125% | 99% | 117% |
| 20250428 | 317 | 323 | 313 | 322 | 21,300 | 5 | 102% | 102% | 159% | ▲ | 99% | 104% | 124% | 100% | 119% |
| 20250430 | 319 | 319 | 314 | 315 | 12,900 | -7 | 98% | 99% | 61% | ▼ | 103% | 104% | 129% | 98% | 117% |
| 20250501 | 314 | 325 | 314 | 322 | 37,300 | 7 | 102% | 103% | 289% | ▲ | 100% | 101% | 126% | 100% | 119% |
| 20250502 | 321 | 324 | 315 | 322 | 19,100 | 0 | 100% | 100% | 51% | -- | 102% | 100% | 124% | 100% | 119% |
| 20250507 | 326 | 333 | 317 | 333 | 65,400 | 11 | 103% | 102% | 342% | ▲ | 99% | 113% | 123% | 100% | 123% |
| 20250508 | 329 | 329 | 321 | 325 | 26,900 | -8 | 98% | 99% | 41% | ▼ | 99% | 114% | 124% | 98% | 120% |
| 20250509 | 326 | 328 | 323 | 323 | 12,500 | -2 | 99% | 99% | 46% | ▼▼ | 101% | 110% | 126% | 97% | 120% |
| 20250512 | 322 | 330 | 318 | 324 | 69,400 | 1 | 100% | 101% | 555% | ▲ | 98% | 111% | 122% | 97% | 108% |
| 20250513 | 332 | 333 | 316 | 326 | 82,700 | 2 | 101% | 98% | 119% | ▲▲ | 106% | 106% | 116% | 98% | 109% |
| 20250514 | 349 | 371 | 336 | 371 | 420,000 | 45 | 114% | 106% | 508% | ▲▲▲ | 97% | 101% | 110% | 100% | 124% |
| 20250515 | 367 | 367 | 354 | 355 | 80,900 | -16 | 96% | 97% | 19% | ▼ | 99% | 104% | 114% | 96% | 119% |
| 20250516 | 356 | 359 | 346 | 352 | 69,100 | -3 | 99% | 99% | 85% | ▼▼ | 104% | 106% | 114% | 95% | 118% |
| 20250519 | 355 | 378 | 355 | 369 | 80,700 | 17 | 105% | 104% | 117% | ▲ | 97% | 101% | 105% | 99% | 119% |
| 20250520 | 376 | 376 | 355 | 363 | 95,100 | -6 | 98% | 97% | 118% | ▼ | 99% | 107% | 105% | 98% | 117% |
| 20250521 | 371 | 377 | 367 | 369 | 69,600 | 6 | 102% | 99% | 73% | ▲ | 100% | 108% | 106% | 99% | 119% |
| 20250522 | 366 | 370 | 363 | 366 | 35,700 | -3 | 99% | 100% | 51% | ▼ | 102% | 107% | 103% | 99% | 118% |
| 20250523 | 366 | 379 | 366 | 375 | 67,800 | 9 | 102% | 102% | 190% | ▲ | 102% | 109% | 0% | 100% | 121% |
| 20250526 | 372 | 384 | 372 | 380 | 54,000 | 5 | 101% | 102% | 80% | ▲▲ | 105% | 107% | 0% | 100% | 121% |
| 20250527 | 378 | 398 | 378 | 396 | 157,600 | 16 | 104% | 105% | 292% | ▲▲▲ | 98% | 102% | 0% | 100% | 126% |
| 20250528 | 398 | 399 | 388 | 391 | 87,400 | -5 | 99% | 98% | 55% | ▼ | 99% | 101% | 0% | 99% | 124% |
| 20250529 | 392 | 393 | 386 | 389 | 51,800 | -2 | 99% | 99% | 59% | ▼▼ | 105% | 101% | 0% | 98% | 123% |
| 20250530 | 386 | 405 | 384 | 405 | 114,900 | 16 | 104% | 105% | 222% | ▲ | 100% | 96% | 0% | 100% | 126% |
| 20250602 | 404 | 410 | 401 | 405 | 91,700 | 0 | 100% | 100% | 80% | -- | 96% | 92% | 0% | 100% | 126% |
| 20250603 | 410 | 413 | 392 | 395 | 122,300 | -10 | 98% | 96% | 133% | ▼ | 97% | 0% | 0% | 98% | 122% |
| 20250604 | 402 | 405 | 388 | 388 | 118,000 | -7 | 98% | 97% | 96% | ▼▼ | 100% | 0% | 0% | 96% | 120% |
| 20250605 | 388 | 405 | 388 | 388 | 77,200 | 0 | 100% | 100% | 65% | -- | 97% | 0% | 0% | 96% | 120% |
| 20250606 | 391 | 392 | 378 | 378 | 71,900 | -10 | 97% | 97% | 93% | ▼ | % | % | % | 93% | 117% |
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 | 551,500 | 0 | 406,100 | 0 | 145,400 |
| 2025-05-23 | 0 | 557,700 | 0 | 400,600 | 0 | 157,100 |
| 2025-05-16 | 0 | 594,000 | 0 | 422,000 | 0 | 172,000 |
| 2025-05-09 | 0 | 497,500 | 0 | 345,800 | 0 | 151,700 |
| 2025-05-02 | 0 | 499,900 | 0 | 346,400 | 0 | 153,500 |
| 2025-04-25 | 0 | 501,400 | 0 | 345,200 | 0 | 156,200 |
| 2025-04-18 | 0 | 499,600 | 0 | 345,000 | 0 | 154,600 |
| 2025-04-11 | 200 | 506,100 | 200 | 345,100 | 0 | 161,000 |
| 2025-04-04 | 0 | 542,900 | 0 | 358,200 | 0 | 184,700 |
| 2025-03-28 | 0 | 576,000 | 0 | 361,600 | 0 | 214,400 |
| 2025-03-21 | 0 | 629,200 | 0 | 401,400 | 0 | 227,800 |
| 2025-03-14 | 0 | 602,100 | 0 | 304,100 | 0 | 298,000 |
| 2025-03-07 | 0 | 528,800 | 0 | 292,300 | 0 | 236,500 |
| 2025-02-28 | 0 | 533,600 | 0 | 290,600 | 0 | 243,000 |
| 2025-02-21 | 0 | 601,700 | 0 | 311,400 | 0 | 290,300 |
| 2025-02-14 | 0 | 528,800 | 0 | 280,500 | 0 | 248,300 |
| 2025-02-07 | 100 | 457,400 | 100 | 254,400 | 0 | 203,000 |
| 2025-01-31 | 0 | 452,600 | 0 | 247,500 | 0 | 205,100 |
| 2025-01-24 | 0 | 423,500 | 0 | 214,500 | 0 | 209,000 |
| 2025-01-17 | 0 | 408,200 | 0 | 212,400 | 0 | 195,800 |
| 2025-01-10 | 0 | 411,900 | 0 | 220,900 | 0 | 191,000 |
| 2024-12-27 | 0 | 416,200 | 0 | 221,000 | 0 | 195,200 |
| 2024-12-20 | 0 | 427,400 | 0 | 236,900 | 0 | 190,500 |
| 2024-12-13 | 0 | 409,900 | 0 | 231,400 | 0 | 178,500 |
| 2024-12-06 | 0 | 514,500 | 0 | 325,100 | 0 | 189,400 |
| 2024-11-29 | 0 | 497,400 | 0 | 322,900 | 0 | 174,500 |
| 2024-11-22 | 0 | 501,500 | 0 | 318,300 | 0 | 183,200 |
| 2024-11-15 | 0 | 529,900 | 0 | 330,500 | 0 | 199,400 |
| 2024-11-08 | 0 | 527,300 | 0 | 331,600 | 0 | 195,700 |
| 2024-11-01 | 0 | 498,500 | 0 | 303,100 | 0 | 195,400 |
| 2024-10-25 | 0 | 504,200 | 0 | 307,600 | 0 | 196,600 |
| 2024-10-18 | 0 | 489,800 | 0 | 307,000 | 0 | 182,800 |
| 2024-10-11 | 0 | 464,000 | 0 | 298,900 | 0 | 165,100 |
| 2024-10-04 | 0 | 467,100 | 0 | 299,600 | 0 | 167,500 |
| 2024-09-27 | 0 | 467,400 | 0 | 304,500 | 0 | 162,900 |
| 2024-09-20 | 0 | 471,600 | 0 | 306,800 | 0 | 164,800 |
| 2024-09-13 | 0 | 450,800 | 0 | 286,500 | 0 | 164,300 |
| 2024-09-06 | 0 | 439,700 | 0 | 274,600 | 0 | 165,100 |
| 2024-08-30 | 0 | 441,900 | 0 | 272,500 | 0 | 169,400 |
| 2024-08-23 | 0 | 450,900 | 0 | 298,400 | 0 | 152,500 |
| 2024-08-16 | 0 | 462,300 | 0 | 300,700 | 0 | 161,600 |
| 2024-08-09 | 0 | 526,100 | 0 | 317,000 | 0 | 209,100 |
| 2024-08-02 | 0 | 565,500 | 0 | 327,200 | 0 | 238,300 |
| 2024-07-26 | 0 | 573,500 | 0 | 336,300 | 0 | 237,200 |
| 2024-07-19 | 0 | 580,300 | 0 | 345,200 | 0 | 235,100 |
| 2024-07-12 | 0 | 595,400 | 0 | 361,500 | 0 | 233,900 |
| 2024-07-05 | 0 | 610,300 | 0 | 367,400 | 0 | 242,900 |
| 2024-06-28 | 0 | 616,800 | 0 | 368,200 | 0 | 248,600 |
| 2024-06-21 | 0 | 626,900 | 0 | 380,400 | 0 | 246,500 |
| 2024-06-14 | 0 | 629,100 | 0 | 380,900 | 0 | 248,200 |
| 2024-06-07 | 0 | 605,400 | 0 | 370,100 | 0 | 235,300 |
| 2024-05-31 | 0 | 608,900 | 0 | 368,700 | 0 | 240,200 |
| 2024-05-24 | 0 | 621,300 | 0 | 363,500 | 0 | 257,800 |
| 2024-05-17 | 0 | 590,900 | 0 | 354,700 | 0 | 236,200 |
| 2024-05-10 | 0 | 504,900 | 0 | 331,100 | 0 | 173,800 |
| 2024-05-02 | 0 | 510,600 | 0 | 324,600 | 0 | 186,000 |
| 2024-04-26 | 0 | 497,300 | 0 | 322,100 | 0 | 175,200 |
| 2024-04-19 | 0 | 507,400 | 0 | 318,500 | 0 | 188,900 |
| 2024-04-12 | 0 | 525,100 | 0 | 330,300 | 0 | 194,800 |
| 2024-04-05 | 0 | 535,200 | 0 | 332,700 | 0 | 202,500 |
| 2024-03-29 | 0 | 532,700 | 0 | 338,100 | 0 | 194,600 |
| 2024-03-22 | 0 | 557,300 | 0 | 343,200 | 0 | 214,100 |
| 2024-03-15 | 0 | 487,100 | 0 | 276,400 | 0 | 210,700 |
| 2024-03-08 | 0 | 467,100 | 0 | 253,400 | 0 | 213,700 |
| 2024-03-01 | 0 | 500,300 | 0 | 267,900 | 0 | 232,400 |
| 2024-02-22 | 0 | 502,000 | 0 | 263,200 | 0 | 238,800 |
| 2024-02-16 | 0 | 497,500 | 0 | 255,300 | 0 | 242,200 |
| 2024-02-09 | 0 | 608,200 | 0 | 275,200 | 0 | 333,000 |
| 2024-02-02 | 0 | 615,600 | 0 | 270,600 | 0 | 345,000 |
| 2024-01-26 | 0 | 569,700 | 0 | 250,600 | 0 | 319,100 |
| 2024-01-19 | 0 | 522,100 | 0 | 246,600 | 0 | 275,500 |
| 2024-01-12 | 0 | 515,800 | 0 | 237,400 | 0 | 278,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4379 | 2 | INVESTOR RELATIONS | Photosynth inc. | 2024-06-18 13:23:12 |
| 4379 | 2 | お問い合わせ | 株式会社フォトシンス Photosynth inc. | 2024-06-18 07:02:01 |
| 4379 | 2 | 免責事項 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:15 |
| 4379 | 2 | 電子公告 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:14 |
| 4379 | 2 | よくあるご質問 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:13 |
| 4379 | 2 | IRカレンダー | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:11 |
| 4379 | 2 | 株式情報 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:10 |
| 4379 | 2 | 決算短信 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:09 |
| 4379 | 2 | 財務ハイライト | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:08 |
| 4379 | 2 | 株主・投資家の皆様へ | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:07 |