| 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 | 2,367 | 2,409 | 2,355 | 2,389 | 20,700 | 31 | 101% | 101% | 147% | ▲ | 100% | 98% | 105% | 98% | 104% |
| 20240925 | 2,410 | 2,425 | 2,394 | 2,406 | 21,700 | 17 | 101% | 100% | 105% | ▲▲ | 100% | 97% | 104% | 98% | 105% |
| 20240926 | 2,423 | 2,439 | 2,364 | 2,429 | 51,600 | 23 | 101% | 100% | 238% | ▲▲▲ | 100% | 100% | 105% | 99% | 106% |
| 20240927 | 2,398 | 2,424 | 2,376 | 2,405 | 25,900 | -24 | 99% | 100% | 50% | ▼ | 100% | 104% | 107% | 98% | 105% |
| 20240930 | 2,355 | 2,388 | 2,347 | 2,355 | 21,100 | -50 | 98% | 100% | 81% | ▼▼ | 100% | 104% | 106% | 96% | 103% |
| 20241001 | 2,366 | 2,378 | 2,339 | 2,360 | 14,500 | 5 | 100% | 100% | 69% | ▲ | 100% | 105% | 106% | 96% | 103% |
| 20241002 | 2,349 | 2,368 | 2,327 | 2,347 | 15,600 | -13 | 99% | 100% | 108% | ▼ | 101% | 106% | 102% | 96% | 102% |
| 20241003 | 2,394 | 2,410 | 2,369 | 2,407 | 15,800 | 60 | 103% | 101% | 101% | ▲ | 101% | 104% | 100% | 99% | 105% |
| 20241004 | 2,430 | 2,477 | 2,415 | 2,459 | 25,500 | 52 | 102% | 101% | 161% | ▲▲ | 100% | 102% | 97% | 100% | 107% |
| 20241007 | 2,459 | 2,478 | 2,390 | 2,467 | 30,000 | 8 | 100% | 100% | 118% | ▲▲▲ | 101% | 102% | 97% | 100% | 108% |
| 20241008 | 2,446 | 2,482 | 2,432 | 2,471 | 30,000 | 4 | 100% | 101% | 100% | ▲▲▲▲ | 102% | 101% | 96% | 100% | 108% |
| 20241009 | 2,490 | 2,533 | 2,490 | 2,533 | 26,200 | 62 | 103% | 102% | 87% | ▲▲▲▲▲ | 99% | 100% | 95% | 100% | 110% |
| 20241010 | 2,516 | 2,524 | 2,497 | 2,500 | 16,100 | -33 | 99% | 99% | 61% | ▼ | 99% | 99% | 95% | 99% | 109% |
| 20241011 | 2,507 | 2,528 | 2,459 | 2,471 | 22,200 | -29 | 99% | 99% | 138% | ▼▼ | 101% | 98% | 96% | 98% | 107% |
| 20241015 | 2,481 | 2,501 | 2,454 | 2,501 | 14,800 | 30 | 101% | 101% | 67% | ▲ | 101% | 97% | 95% | 99% | 109% |
| 20241016 | 2,501 | 2,539 | 2,497 | 2,518 | 13,100 | 17 | 101% | 101% | 89% | ▲▲ | 100% | 96% | 96% | 99% | 109% |
| 20241017 | 2,492 | 2,524 | 2,480 | 2,488 | 7,600 | -30 | 99% | 100% | 58% | ▼ | 98% | 94% | 96% | 98% | 107% |
| 20241018 | 2,499 | 2,499 | 2,424 | 2,441 | 6,000 | -47 | 98% | 98% | 79% | ▼▼ | 100% | 97% | 98% | 96% | 104% |
| 20241021 | 2,433 | 2,445 | 2,417 | 2,437 | 13,700 | -4 | 100% | 100% | 228% | ▼▼▼ | 99% | 98% | 99% | 96% | 104% |
| 20241022 | 2,420 | 2,420 | 2,378 | 2,389 | 14,500 | -48 | 98% | 99% | 106% | ▼▼▼▼ | 98% | 99% | 100% | 94% | 102% |
| 20241023 | 2,395 | 2,397 | 2,341 | 2,359 | 14,100 | -30 | 99% | 98% | 97% | ▼▼▼▼▼ | 100% | 101% | 102% | 93% | 101% |
| 20241024 | 2,350 | 2,365 | 2,326 | 2,349 | 22,900 | -10 | 100% | 100% | 162% | ▼▼▼▼▼▼ | 98% | 100% | 99% | 93% | 100% |
| 20241025 | 2,353 | 2,355 | 2,307 | 2,312 | 12,900 | -37 | 98% | 98% | 56% | ▼▼▼▼▼▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20241028 | 2,337 | 2,361 | 2,316 | 2,361 | 9,400 | 49 | 102% | 101% | 73% | ▲ | 101% | 100% | 98% | 93% | 102% |
| 20241029 | 2,361 | 2,380 | 2,332 | 2,380 | 9,800 | 19 | 101% | 101% | 104% | ▲▲ | 98% | 99% | 96% | 94% | 103% |
| 20241030 | 2,400 | 2,400 | 2,338 | 2,362 | 86,200 | -18 | 99% | 98% | 880% | ▼ | 100% | 100% | 97% | 93% | 102% |
| 20241031 | 2,371 | 2,371 | 2,336 | 2,363 | 12,200 | 1 | 100% | 100% | 14% | ▲ | 100% | 101% | 98% | 93% | 102% |
| 20241101 | 2,356 | 2,379 | 2,332 | 2,359 | 5,600 | -4 | 100% | 100% | 46% | ▼ | 100% | 101% | 97% | 93% | 102% |
| 20241105 | 2,369 | 2,370 | 2,328 | 2,365 | 9,800 | 6 | 100% | 100% | 175% | ▲ | 100% | 98% | 96% | 93% | 102% |
| 20241106 | 2,368 | 2,381 | 2,352 | 2,379 | 7,500 | 14 | 101% | 100% | 77% | ▲▲ | 100% | 99% | 97% | 94% | 103% |
| 20241107 | 2,356 | 2,390 | 2,342 | 2,366 | 9,700 | -13 | 99% | 100% | 129% | ▼ | 100% | 98% | 96% | 93% | 102% |
| 20241108 | 2,382 | 2,400 | 2,360 | 2,387 | 10,100 | 21 | 101% | 100% | 104% | ▲ | 99% | 98% | 97% | 95% | 103% |
| 20241111 | 2,337 | 2,344 | 2,323 | 2,323 | 15,200 | -64 | 97% | 99% | 150% | ▼ | 100% | 99% | 98% | 92% | 100% |
| 20241112 | 2,329 | 2,342 | 2,320 | 2,320 | 12,400 | -3 | 100% | 100% | 82% | ▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241113 | 2,323 | 2,334 | 2,311 | 2,324 | 10,700 | 4 | 100% | 100% | 86% | ▲ | 98% | 99% | 99% | 92% | 101% |
| 20241114 | 2,323 | 2,323 | 2,285 | 2,285 | 19,900 | -39 | 98% | 98% | 186% | ▼ | 100% | 100% | 102% | 92% | 100% |
| 20241115 | 2,288 | 2,303 | 2,282 | 2,282 | 12,600 | -3 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 102% | 93% | 100% |
| 20241118 | 2,302 | 2,314 | 2,297 | 2,304 | 6,200 | 22 | 101% | 100% | 49% | ▲ | 99% | 99% | 102% | 95% | 101% |
| 20241119 | 2,309 | 2,310 | 2,291 | 2,297 | 5,800 | -7 | 100% | 99% | 94% | ▼ | 99% | 99% | 102% | 96% | 101% |
| 20241120 | 2,301 | 2,316 | 2,281 | 2,281 | 5,000 | -16 | 99% | 99% | 86% | ▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20241121 | 2,276 | 2,291 | 2,260 | 2,263 | 11,800 | -18 | 99% | 99% | 236% | ▼▼▼ | 101% | 100% | 104% | 95% | 100% |
| 20241122 | 2,263 | 2,281 | 2,263 | 2,280 | 4,800 | 17 | 101% | 101% | 41% | ▲ | 99% | 98% | 102% | 96% | 101% |
| 20241125 | 2,293 | 2,297 | 2,276 | 2,276 | 7,100 | -4 | 100% | 99% | 148% | ▼ | 100% | 99% | 103% | 95% | 101% |
| 20241126 | 2,275 | 2,287 | 2,263 | 2,269 | 14,300 | -7 | 100% | 100% | 201% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241127 | 2,273 | 2,273 | 2,229 | 2,242 | 17,500 | -27 | 99% | 99% | 122% | ▼▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20241128 | 2,242 | 2,253 | 2,230 | 2,253 | 7,400 | 11 | 100% | 100% | 42% | ▲ | 98% | 99% | 102% | 94% | 100% |
| 20241129 | 2,295 | 2,295 | 2,255 | 2,256 | 14,000 | 3 | 100% | 98% | 189% | ▲▲ | 99% | 100% | 104% | 95% | 101% |
| 20241202 | 2,262 | 2,267 | 2,250 | 2,250 | 13,400 | -6 | 100% | 99% | 96% | ▼ | 100% | 101% | 104% | 94% | 100% |
| 20241203 | 2,255 | 2,275 | 2,255 | 2,262 | 7,000 | 12 | 101% | 100% | 52% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20241204 | 2,262 | 2,270 | 2,255 | 2,256 | 7,400 | -6 | 100% | 100% | 106% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20241205 | 2,258 | 2,268 | 2,257 | 2,265 | 4,800 | 9 | 100% | 100% | 65% | ▲ | 100% | 104% | 104% | 95% | 101% |
| 20241206 | 2,260 | 2,265 | 2,252 | 2,260 | 8,700 | -5 | 100% | 100% | 181% | ▼ | 101% | 104% | 0% | 97% | 101% |
| 20241209 | 2,260 | 2,296 | 2,260 | 2,287 | 9,200 | 27 | 101% | 101% | 106% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20241210 | 2,297 | 2,306 | 2,294 | 2,302 | 6,400 | 15 | 101% | 100% | 70% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241211 | 2,315 | 2,315 | 2,297 | 2,311 | 7,400 | 9 | 100% | 100% | 116% | ▲▲▲ | 99% | 98% | 0% | 100% | 103% |
| 20241212 | 2,369 | 2,369 | 2,331 | 2,341 | 17,100 | 30 | 101% | 99% | 231% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 104% |
| 20241213 | 2,303 | 2,340 | 2,303 | 2,336 | 12,200 | -5 | 100% | 101% | 71% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20241216 | 2,344 | 2,348 | 2,326 | 2,345 | 7,300 | 9 | 100% | 100% | 60% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241217 | 2,348 | 2,354 | 2,320 | 2,331 | 9,000 | -14 | 99% | 99% | 123% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 2,351 | 2,351 | 2,318 | 2,323 | 7,400 | -8 | 100% | 99% | 82% | ▼▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 2,313 | 2,338 | 2,310 | 2,338 | 4,800 | 15 | 101% | 101% | 65% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 2,353 | 2,360 | 2,340 | 2,342 | 8,800 | 4 | 100% | 100% | 183% | ▲▲ | % | % | % | 100% | 104% |
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 | 800 | 36,500 | 0 | 21,000 | 800 | 15,500 |
| 2024-12-06 | 600 | 37,600 | 0 | 20,800 | 600 | 16,800 |
| 2024-11-29 | 800 | 38,300 | 0 | 20,900 | 800 | 17,400 |
| 2024-11-22 | 500 | 30,500 | 0 | 17,600 | 500 | 12,900 |
| 2024-11-15 | 800 | 28,900 | 0 | 17,000 | 800 | 11,900 |
| 2024-11-08 | 1,100 | 26,900 | 0 | 16,600 | 1,100 | 10,300 |
| 2024-11-01 | 700 | 27,400 | 0 | 16,700 | 700 | 10,700 |
| 2024-10-25 | 600 | 26,400 | 0 | 16,700 | 600 | 9,700 |
| 2024-10-18 | 700 | 25,000 | 0 | 17,200 | 700 | 7,800 |
| 2024-10-11 | 900 | 25,900 | 0 | 17,600 | 900 | 8,300 |
| 2024-10-04 | 700 | 31,100 | 0 | 19,700 | 700 | 11,400 |
| 2024-09-27 | 1,500 | 34,400 | 0 | 24,600 | 1,500 | 9,800 |
| 2024-09-20 | 700 | 40,500 | 0 | 25,500 | 700 | 15,000 |
| 2024-09-13 | 600 | 38,300 | 0 | 24,300 | 600 | 14,000 |
| 2024-09-06 | 800 | 32,100 | 0 | 22,400 | 800 | 9,700 |
| 2024-08-30 | 800 | 28,300 | 0 | 19,400 | 800 | 8,900 |
| 2024-08-23 | 400 | 27,000 | 0 | 18,000 | 400 | 9,000 |
| 2024-08-16 | 500 | 22,300 | 0 | 13,600 | 500 | 8,700 |
| 2024-08-09 | 800 | 23,000 | 0 | 14,300 | 800 | 8,700 |
| 2024-08-02 | 400 | 29,700 | 0 | 15,400 | 400 | 14,300 |
| 2024-07-26 | 400 | 29,400 | 0 | 16,300 | 400 | 13,100 |
| 2024-07-19 | 400 | 27,500 | 0 | 15,300 | 400 | 12,200 |
| 2024-07-12 | 700 | 53,300 | 0 | 14,100 | 700 | 39,200 |
| 2024-07-05 | 1,000 | 95,000 | 0 | 13,600 | 1,000 | 81,400 |
| 2024-06-28 | 1,000 | 139,300 | 0 | 15,400 | 1,000 | 123,900 |
| 2024-06-21 | 1,000 | 163,500 | 0 | 12,600 | 1,000 | 150,900 |
| 2024-06-14 | 800 | 192,000 | 0 | 11,200 | 800 | 180,800 |
| 2024-06-07 | 600 | 205,600 | 0 | 12,900 | 600 | 192,700 |
| 2024-05-31 | 600 | 145,500 | 0 | 12,600 | 600 | 132,900 |
| 2024-05-24 | 700 | 153,000 | 0 | 14,000 | 700 | 139,000 |
| 2024-05-17 | 700 | 165,100 | 0 | 14,400 | 700 | 150,700 |
| 2024-05-10 | 500 | 170,300 | 0 | 11,900 | 500 | 158,400 |
| 2024-05-02 | 700 | 172,100 | 0 | 13,600 | 700 | 158,500 |
| 2024-04-26 | 500 | 169,900 | 0 | 12,500 | 500 | 157,400 |
| 2024-04-19 | 500 | 169,700 | 0 | 9,600 | 500 | 160,100 |
| 2024-04-12 | 600 | 192,000 | 0 | 38,900 | 600 | 153,100 |
| 2024-04-05 | 700 | 198,300 | 0 | 39,200 | 700 | 159,100 |
| 2024-03-29 | 1,400 | 194,700 | 0 | 39,100 | 1,400 | 155,600 |
| 2024-03-22 | 4,200 | 193,300 | 0 | 39,200 | 4,200 | 154,100 |
| 2024-03-15 | 3,200 | 208,900 | 0 | 44,800 | 3,200 | 164,100 |
| 2024-03-08 | 2,100 | 208,700 | 0 | 44,600 | 2,100 | 164,100 |
| 2024-03-01 | 1,100 | 211,500 | 0 | 39,200 | 1,100 | 172,300 |
| 2024-02-22 | 2,200 | 199,800 | 0 | 26,100 | 2,200 | 173,700 |
| 2024-02-16 | 4,300 | 228,000 | 0 | 16,800 | 4,300 | 211,200 |
| 2024-02-09 | 1,300 | 229,600 | 0 | 18,200 | 1,300 | 211,400 |
| 2024-02-02 | 1,800 | 228,700 | 0 | 17,900 | 1,800 | 210,800 |
| 2024-01-26 | 2,200 | 230,900 | 0 | 20,100 | 2,200 | 210,800 |
| 2024-01-19 | 2,600 | 239,100 | 0 | 28,200 | 2,600 | 210,900 |
| 2024-01-12 | 2,800 | 239,200 | 0 | 28,300 | 2,800 | 210,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 10:30 | ファルコＨＤ | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241128 | 16:30 | ファルコＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20241108 | 16:00 | ファルコＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ファルコＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ファルコＨＤ | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ファルコＨＤ | 役員の異動に関するお知らせ |
| 20240510 | 16:00 | ファルコＨＤ | 長期ビジョン及び中期経営計画の策定に関するお知らせ |
| 20240423 | 16:00 | ファルコＨＤ | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | ファルコＨＤ | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ファルコＨＤ | 株主還元に関する方針の変更のお知らせ |
| 20240209 | 15:30 | ファルコＨＤ | 令和６年３月期 配当予想の修正（特別配当）に関するお知らせ |
| 20240209 | 15:30 | ファルコＨＤ | 自己株式の消却に関するお知らせ |
| 20240130 | 16:00 | ファルコＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4671 | 1 | 株式会社ファルコホールディングス | 2024-12-21 20:22:38 |
| 4671 | 2 | 株主総会｜IR情報｜株式会社ファルコホールディングス | 2024-06-21 15:31:57 |
| 4671 | 2 | IRカレンダー｜IR情報｜株式会社ファルコホールディングス | 2024-06-15 12:47:11 |
| 4671 | 2 | IRライブラリー｜IR情報｜株式会社ファルコホールディングス | 2024-06-15 12:47:10 |
| 4671 | 2 | IRニュース｜IR情報｜株式会社ファルコホールディングス | 2024-06-15 12:47:09 |
| 4671 | 3 | 当サイトのご利用について｜株式会社ファルコホールディングス | 2024-06-15 12:47:13 |