| 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 | 2,445 | 2,450 | 2,412 | 2,412 | 5,500 | 12 | 101% | 99% | 69% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20250311 | 2,401 | 2,411 | 2,374 | 2,393 | 9,100 | -19 | 99% | 100% | 165% | ▼ | 101% | 102% | 103% | 99% | 104% |
| 20250312 | 2,400 | 2,434 | 2,400 | 2,424 | 10,000 | 31 | 101% | 101% | 110% | ▲ | 100% | 102% | 98% | 100% | 106% |
| 20250313 | 2,410 | 2,427 | 2,398 | 2,412 | 10,400 | -12 | 100% | 100% | 104% | ▼ | 100% | 102% | 96% | 100% | 105% |
| 20250314 | 2,410 | 2,430 | 2,410 | 2,414 | 8,800 | 2 | 100% | 100% | 85% | ▲ | 99% | 100% | 95% | 100% | 105% |
| 20250317 | 2,439 | 2,439 | 2,415 | 2,415 | 5,100 | 1 | 100% | 99% | 58% | ▲▲ | 100% | 101% | 94% | 100% | 105% |
| 20250318 | 2,431 | 2,443 | 2,424 | 2,443 | 10,100 | 28 | 101% | 100% | 198% | ▲▲▲ | 100% | 101% | 93% | 100% | 107% |
| 20250319 | 2,440 | 2,458 | 2,422 | 2,448 | 8,100 | 5 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 101% | 94% | 100% | 107% |
| 20250321 | 2,441 | 2,457 | 2,439 | 2,448 | 7,300 | 0 | 100% | 100% | 90% | -- | 99% | 101% | 93% | 100% | 107% |
| 20250324 | 2,450 | 2,452 | 2,425 | 2,430 | 7,000 | -18 | 99% | 99% | 96% | ▼ | 100% | 96% | 95% | 99% | 106% |
| 20250325 | 2,445 | 2,450 | 2,430 | 2,450 | 11,700 | 20 | 101% | 100% | 167% | ▲ | 100% | 95% | 95% | 100% | 107% |
| 20250326 | 2,451 | 2,458 | 2,436 | 2,458 | 18,600 | 8 | 100% | 100% | 159% | ▲▲ | 101% | 95% | 95% | 100% | 105% |
| 20250327 | 2,444 | 2,463 | 2,437 | 2,463 | 21,100 | 5 | 100% | 101% | 113% | ▲▲▲ | 99% | 96% | 97% | 100% | 105% |
| 20250328 | 2,386 | 2,408 | 2,352 | 2,352 | 32,400 | -111 | 95% | 99% | 154% | ▼ | 99% | 96% | 99% | 95% | 100% |
| 20250331 | 2,350 | 2,350 | 2,312 | 2,323 | 23,900 | -29 | 99% | 99% | 74% | ▼▼ | 99% | 95% | 100% | 94% | 100% |
| 20250401 | 2,330 | 2,350 | 2,316 | 2,316 | 7,900 | -7 | 100% | 99% | 33% | ▼▼▼ | 99% | 95% | 100% | 94% | 100% |
| 20250402 | 2,317 | 2,320 | 2,293 | 2,293 | 13,800 | -23 | 99% | 99% | 175% | ▼▼▼▼ | 100% | 99% | 103% | 93% | 100% |
| 20250403 | 2,272 | 2,290 | 2,252 | 2,267 | 20,700 | -26 | 99% | 100% | 150% | ▼▼▼▼▼ | 97% | 100% | 104% | 92% | 100% |
| 20250404 | 2,247 | 2,247 | 2,154 | 2,181 | 34,900 | -86 | 96% | 97% | 169% | ▼▼▼▼▼▼ | 102% | 103% | 107% | 89% | 100% |
| 20250408 | 2,167 | 2,225 | 2,167 | 2,205 | 49,900 | 24 | 101% | 102% | 143% | ▲ | 100% | 103% | 108% | 90% | 101% |
| 20250409 | 2,170 | 2,221 | 2,125 | 2,180 | 16,500 | -25 | 99% | 100% | 33% | ▼ | 100% | 99% | 104% | 89% | 100% |
| 20250410 | 2,250 | 2,270 | 2,230 | 2,247 | 21,000 | 67 | 103% | 100% | 127% | ▲ | 102% | 103% | 107% | 91% | 103% |
| 20250411 | 2,197 | 2,239 | 2,181 | 2,230 | 16,200 | -17 | 99% | 102% | 77% | ▼ | 100% | 102% | 105% | 91% | 102% |
| 20250414 | 2,250 | 2,250 | 2,221 | 2,240 | 13,700 | 10 | 100% | 100% | 85% | ▲ | 99% | 102% | 105% | 91% | 103% |
| 20250415 | 2,248 | 2,248 | 2,231 | 2,231 | 7,600 | -9 | 100% | 99% | 55% | ▼ | 100% | 104% | 105% | 91% | 102% |
| 20250416 | 2,231 | 2,248 | 2,220 | 2,230 | 13,300 | -1 | 100% | 100% | 175% | ▼▼ | 101% | 104% | 105% | 91% | 102% |
| 20250417 | 2,230 | 2,257 | 2,221 | 2,255 | 10,000 | 25 | 101% | 101% | 75% | ▲ | 101% | 102% | 103% | 92% | 103% |
| 20250418 | 2,273 | 2,290 | 2,273 | 2,288 | 10,800 | 33 | 101% | 101% | 108% | ▲▲ | 100% | 101% | 103% | 93% | 105% |
| 20250421 | 2,288 | 2,310 | 2,271 | 2,282 | 9,200 | -6 | 100% | 100% | 85% | ▼ | 101% | 101% | 102% | 93% | 105% |
| 20250422 | 2,298 | 2,320 | 2,293 | 2,320 | 12,700 | 38 | 102% | 101% | 138% | ▲ | 99% | 99% | 100% | 94% | 106% |
| 20250423 | 2,341 | 2,341 | 2,295 | 2,322 | 14,000 | 2 | 100% | 99% | 110% | ▲▲ | 99% | 99% | 99% | 94% | 107% |
| 20250424 | 2,330 | 2,330 | 2,281 | 2,301 | 15,600 | -21 | 99% | 99% | 111% | ▼ | 99% | 99% | 99% | 93% | 106% |
| 20250425 | 2,344 | 2,345 | 2,291 | 2,314 | 20,500 | 13 | 101% | 99% | 131% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20250428 | 2,314 | 2,315 | 2,281 | 2,315 | 18,100 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 102% | 100% | 100% | 106% |
| 20250430 | 2,306 | 2,321 | 2,285 | 2,312 | 9,200 | -3 | 100% | 100% | 51% | ▼ | 99% | 101% | 100% | 100% | 106% |
| 20250501 | 2,312 | 2,313 | 2,290 | 2,295 | 14,500 | -17 | 99% | 99% | 158% | ▼▼ | 101% | 102% | 101% | 99% | 105% |
| 20250502 | 2,296 | 2,333 | 2,285 | 2,329 | 40,900 | 34 | 101% | 101% | 282% | ▲ | 101% | 101% | 99% | 100% | 107% |
| 20250507 | 2,333 | 2,347 | 2,314 | 2,345 | 41,600 | 16 | 101% | 101% | 102% | ▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20250508 | 2,344 | 2,344 | 2,292 | 2,323 | 54,700 | -22 | 99% | 99% | 131% | ▼ | 101% | 99% | 101% | 99% | 107% |
| 20250509 | 2,323 | 2,355 | 2,323 | 2,344 | 12,300 | 21 | 101% | 101% | 22% | ▲ | 101% | 98% | 101% | 100% | 108% |
| 20250512 | 2,329 | 2,352 | 2,329 | 2,352 | 7,600 | 8 | 100% | 101% | 62% | ▲▲ | 98% | 97% | 100% | 100% | 105% |
| 20250513 | 2,355 | 2,361 | 2,311 | 2,313 | 17,000 | -39 | 98% | 98% | 224% | ▼ | 99% | 98% | 100% | 98% | 104% |
| 20250514 | 2,340 | 2,348 | 2,291 | 2,311 | 17,600 | -2 | 100% | 99% | 104% | ▼▼ | 100% | 100% | 102% | 98% | 104% |
| 20250515 | 2,294 | 2,308 | 2,271 | 2,294 | 12,600 | -17 | 99% | 100% | 72% | ▼▼▼ | 100% | 100% | 102% | 98% | 103% |
| 20250516 | 2,294 | 2,296 | 2,269 | 2,285 | 16,400 | -9 | 100% | 100% | 130% | ▼▼▼▼ | 100% | 101% | 103% | 97% | 102% |
| 20250519 | 2,285 | 2,315 | 2,285 | 2,292 | 10,900 | 7 | 100% | 100% | 66% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20250520 | 2,300 | 2,303 | 2,266 | 2,269 | 18,900 | -23 | 99% | 99% | 173% | ▼ | 101% | 101% | 103% | 96% | 100% |
| 20250521 | 2,287 | 2,315 | 2,279 | 2,302 | 11,800 | 33 | 101% | 101% | 62% | ▲ | 99% | 101% | 102% | 98% | 101% |
| 20250522 | 2,295 | 2,299 | 2,280 | 2,280 | 8,600 | -22 | 99% | 99% | 73% | ▼ | 101% | 101% | 103% | 97% | 100% |
| 20250523 | 2,280 | 2,300 | 2,280 | 2,300 | 6,200 | 20 | 101% | 101% | 72% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 2,295 | 2,308 | 2,295 | 2,300 | 7,000 | 0 | 100% | 100% | 113% | -- | 101% | 101% | 0% | 98% | 101% |
| 20250527 | 2,293 | 2,321 | 2,293 | 2,310 | 12,800 | 10 | 100% | 101% | 183% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20250528 | 2,325 | 2,330 | 2,310 | 2,313 | 9,500 | 3 | 100% | 99% | 74% | ▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20250529 | 2,313 | 2,314 | 2,305 | 2,313 | 9,500 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 0% | 98% | 102% |
| 20250530 | 2,305 | 2,320 | 2,304 | 2,311 | 14,100 | -2 | 100% | 100% | 148% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20250602 | 2,305 | 2,306 | 2,296 | 2,301 | 11,500 | -10 | 100% | 100% | 82% | ▼▼ | 100% | 102% | 0% | 98% | 101% |
| 20250603 | 2,300 | 2,305 | 2,295 | 2,295 | 8,100 | -6 | 100% | 100% | 70% | ▼▼▼ | 102% | 0% | 0% | 98% | 101% |
| 20250604 | 2,295 | 2,348 | 2,285 | 2,345 | 39,100 | 50 | 102% | 102% | 483% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20250605 | 2,350 | 2,360 | 2,331 | 2,334 | 16,000 | -11 | 100% | 99% | 41% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 2,334 | 2,350 | 2,331 | 2,341 | 7,500 | 7 | 100% | 100% | 47% | ▲ | % | % | % | 100% | 103% |
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 | 800 | 27,100 | 0 | 19,500 | 800 | 7,600 |
| 2025-05-23 | 800 | 27,200 | 0 | 19,600 | 800 | 7,600 |
| 2025-05-16 | 1,000 | 27,100 | 0 | 20,500 | 1,000 | 6,600 |
| 2025-05-09 | 900 | 24,400 | 0 | 19,900 | 900 | 4,500 |
| 2025-05-02 | 500 | 24,300 | 0 | 19,900 | 500 | 4,400 |
| 2025-04-25 | 300 | 24,700 | 0 | 19,700 | 300 | 5,000 |
| 2025-04-18 | 700 | 23,000 | 0 | 18,500 | 700 | 4,500 |
| 2025-04-11 | 300 | 22,600 | 0 | 18,400 | 300 | 4,200 |
| 2025-04-04 | 200 | 29,900 | 0 | 20,300 | 200 | 9,600 |
| 2025-03-28 | 400 | 28,200 | 0 | 21,600 | 400 | 6,600 |
| 2025-03-21 | 400 | 29,700 | 0 | 19,500 | 400 | 10,200 |
| 2025-03-14 | 700 | 34,100 | 400 | 18,300 | 300 | 15,800 |
| 2025-03-07 | 500 | 31,800 | 0 | 19,500 | 500 | 12,300 |
| 2025-02-28 | 400 | 34,100 | 0 | 20,400 | 400 | 13,700 |
| 2025-02-21 | 200 | 32,400 | 0 | 20,100 | 200 | 12,300 |
| 2025-02-14 | 1,000 | 31,700 | 0 | 20,000 | 1,000 | 11,700 |
| 2025-02-07 | 1,000 | 32,400 | 0 | 20,600 | 1,000 | 11,800 |
| 2025-01-31 | 1,300 | 32,000 | 0 | 20,400 | 1,300 | 11,600 |
| 2025-01-24 | 800 | 34,800 | 0 | 19,900 | 800 | 14,900 |
| 2025-01-17 | 600 | 34,600 | 0 | 20,000 | 600 | 14,600 |
| 2025-01-10 | 700 | 35,200 | 0 | 20,700 | 700 | 14,500 |
| 2024-12-27 | 900 | 33,800 | 0 | 21,500 | 900 | 12,300 |
| 2024-12-20 | 1,100 | 36,600 | 0 | 21,100 | 1,100 | 15,500 |
| 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 |
|---|---|---|---|
| 20250513 | 16:30 | ファルコＨＤ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 16:30 | ファルコＨＤ | 代表取締役及び役員の異動に関するお知らせ |
| 20250225 | 16:30 | ファルコＨＤ | 2025年３月期 配当予想の修正に関するお知らせ |
| 20250212 | 16:30 | ファルコＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 16:30 | ファルコＨＤ | 自己株式の消却に関するお知らせ |
| 20250128 | 16:30 | ファルコＨＤ | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
| 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 | 2025-06-07 17:24:20 |
| 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 |