| 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 | 1,810 | 1,819 | 1,796 | 1,805 | 94,400 | 7 | 100% | 100% | 71% | ▲▲ | 98% | 101% | 100% | 98% | 103% |
| 20240925 | 1,800 | 1,804 | 1,753 | 1,764 | 127,800 | -41 | 98% | 98% | 135% | ▼ | 102% | 101% | 102% | 96% | 101% |
| 20240926 | 1,778 | 1,832 | 1,778 | 1,820 | 237,300 | 56 | 103% | 102% | 186% | ▲ | 100% | 97% | 101% | 99% | 104% |
| 20240927 | 1,824 | 1,831 | 1,811 | 1,816 | 100,600 | -4 | 100% | 100% | 42% | ▼ | 102% | 100% | 106% | 99% | 104% |
| 20240930 | 1,785 | 1,825 | 1,785 | 1,820 | 136,000 | 4 | 100% | 102% | 135% | ▲ | 99% | 98% | 104% | 99% | 104% |
| 20241001 | 1,825 | 1,825 | 1,777 | 1,802 | 126,900 | -18 | 99% | 99% | 93% | ▼ | 99% | 99% | 106% | 98% | 103% |
| 20241002 | 1,792 | 1,803 | 1,769 | 1,775 | 104,500 | -27 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 109% | 97% | 101% |
| 20241003 | 1,798 | 1,798 | 1,770 | 1,773 | 101,900 | -2 | 100% | 99% | 98% | ▼▼▼ | 100% | 101% | 110% | 97% | 101% |
| 20241004 | 1,783 | 1,793 | 1,772 | 1,777 | 95,200 | 4 | 100% | 100% | 93% | ▲ | 99% | 100% | 109% | 97% | 101% |
| 20241007 | 1,795 | 1,798 | 1,781 | 1,781 | 97,700 | 4 | 100% | 99% | 103% | ▲▲ | 100% | 100% | 111% | 97% | 101% |
| 20241008 | 1,768 | 1,780 | 1,746 | 1,773 | 197,100 | -8 | 100% | 100% | 202% | ▼ | 100% | 99% | 112% | 97% | 101% |
| 20241009 | 1,788 | 1,806 | 1,781 | 1,787 | 97,200 | 14 | 101% | 100% | 49% | ▲ | 100% | 98% | 116% | 97% | 101% |
| 20241010 | 1,789 | 1,800 | 1,778 | 1,794 | 116,000 | 7 | 100% | 100% | 119% | ▲▲ | 99% | 98% | 118% | 98% | 102% |
| 20241011 | 1,781 | 1,796 | 1,768 | 1,768 | 81,200 | -26 | 99% | 99% | 70% | ▼ | 99% | 99% | 118% | 96% | 100% |
| 20241015 | 1,785 | 1,791 | 1,759 | 1,760 | 169,800 | -8 | 100% | 99% | 209% | ▼▼ | 100% | 100% | 120% | 97% | 100% |
| 20241016 | 1,757 | 1,782 | 1,756 | 1,762 | 137,100 | 2 | 100% | 100% | 81% | ▲ | 99% | 99% | 120% | 97% | 100% |
| 20241017 | 1,757 | 1,767 | 1,726 | 1,737 | 145,800 | -25 | 99% | 99% | 106% | ▼ | 101% | 104% | 121% | 95% | 100% |
| 20241018 | 1,743 | 1,762 | 1,739 | 1,752 | 89,500 | 15 | 101% | 101% | 61% | ▲ | 101% | 105% | 120% | 96% | 101% |
| 20241021 | 1,752 | 1,780 | 1,747 | 1,765 | 167,300 | 13 | 101% | 101% | 187% | ▲▲ | 99% | 107% | 120% | 97% | 102% |
| 20241022 | 1,760 | 1,774 | 1,725 | 1,738 | 194,300 | -27 | 98% | 99% | 116% | ▼ | 100% | 110% | 122% | 95% | 100% |
| 20241023 | 1,725 | 1,735 | 1,690 | 1,724 | 275,400 | -14 | 99% | 100% | 142% | ▼▼ | 100% | 105% | 116% | 95% | 100% |
| 20241024 | 1,815 | 1,840 | 1,797 | 1,811 | 519,600 | 87 | 105% | 100% | 189% | ▲ | 100% | 107% | 115% | 100% | 105% |
| 20241025 | 1,840 | 1,846 | 1,808 | 1,840 | 274,700 | 29 | 102% | 100% | 53% | ▲▲ | 102% | 106% | 114% | 100% | 107% |
| 20241028 | 1,848 | 1,891 | 1,847 | 1,891 | 281,400 | 51 | 103% | 102% | 102% | ▲▲▲ | 100% | 101% | 110% | 100% | 110% |
| 20241029 | 1,906 | 1,911 | 1,870 | 1,904 | 186,900 | 13 | 101% | 100% | 66% | ▲▲▲▲ | 100% | 102% | 109% | 100% | 110% |
| 20241030 | 1,901 | 1,912 | 1,881 | 1,905 | 369,900 | 1 | 100% | 100% | 198% | ▲▲▲▲▲ | 102% | 104% | 107% | 100% | 110% |
| 20241031 | 1,918 | 1,965 | 1,907 | 1,962 | 310,400 | 57 | 103% | 102% | 84% | ▲▲▲▲▲▲ | 99% | 107% | 103% | 100% | 114% |
| 20241101 | 1,950 | 1,957 | 1,920 | 1,931 | 158,500 | -31 | 98% | 99% | 51% | ▼ | 98% | 109% | 101% | 98% | 112% |
| 20241105 | 1,931 | 1,932 | 1,895 | 1,900 | 132,400 | -31 | 98% | 98% | 84% | ▼▼ | 102% | 111% | 103% | 97% | 110% |
| 20241106 | 1,900 | 1,941 | 1,883 | 1,931 | 135,200 | 31 | 102% | 102% | 102% | ▲ | 102% | 108% | 100% | 98% | 112% |
| 20241107 | 1,953 | 2,009 | 1,953 | 1,995 | 227,500 | 64 | 103% | 102% | 168% | ▲▲ | 100% | 101% | 94% | 100% | 116% |
| 20241108 | 2,085 | 2,127 | 2,069 | 2,083 | 372,200 | 88 | 104% | 100% | 164% | ▲▲▲ | 101% | 99% | 93% | 100% | 121% |
| 20241111 | 2,083 | 2,118 | 2,076 | 2,096 | 223,000 | 13 | 101% | 101% | 60% | ▲▲▲▲ | 99% | 97% | 91% | 100% | 122% |
| 20241112 | 2,122 | 2,142 | 2,099 | 2,108 | 197,400 | 12 | 101% | 99% | 89% | ▲▲▲▲▲ | 100% | 96% | 92% | 100% | 122% |
| 20241113 | 2,097 | 2,123 | 2,091 | 2,096 | 172,900 | -12 | 99% | 100% | 88% | ▼ | 99% | 93% | 93% | 99% | 122% |
| 20241114 | 2,092 | 2,106 | 2,063 | 2,071 | 163,300 | -25 | 99% | 99% | 94% | ▼▼ | 99% | 93% | 93% | 98% | 120% |
| 20241115 | 2,079 | 2,083 | 2,053 | 2,053 | 141,800 | -18 | 99% | 99% | 87% | ▼▼▼ | 99% | 96% | 95% | 97% | 119% |
| 20241118 | 2,030 | 2,049 | 2,008 | 2,012 | 181,100 | -41 | 98% | 99% | 128% | ▼▼▼▼ | 97% | 98% | 97% | 95% | 117% |
| 20241119 | 2,001 | 2,007 | 1,943 | 1,945 | 323,500 | -67 | 97% | 97% | 179% | ▼▼▼▼▼ | 100% | 101% | 101% | 92% | 113% |
| 20241120 | 1,925 | 1,937 | 1,901 | 1,933 | 261,800 | -12 | 99% | 100% | 81% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 92% | 112% |
| 20241121 | 1,933 | 1,963 | 1,925 | 1,926 | 270,500 | -7 | 100% | 100% | 103% | ▼▼▼▼▼▼▼ | 102% | 99% | 101% | 91% | 106% |
| 20241122 | 1,925 | 1,975 | 1,925 | 1,955 | 212,900 | 29 | 102% | 102% | 79% | ▲ | 97% | 96% | 98% | 93% | 106% |
| 20241125 | 1,975 | 1,975 | 1,922 | 1,923 | 291,800 | -32 | 98% | 97% | 137% | ▼ | 101% | 99% | 99% | 91% | 102% |
| 20241126 | 1,921 | 1,958 | 1,903 | 1,939 | 222,400 | 16 | 101% | 101% | 76% | ▲ | 97% | 98% | 97% | 92% | 102% |
| 20241127 | 1,958 | 1,961 | 1,887 | 1,899 | 396,800 | -40 | 98% | 97% | 178% | ▼ | 100% | 101% | 100% | 90% | 100% |
| 20241128 | 1,899 | 1,923 | 1,887 | 1,899 | 232,200 | 0 | 100% | 100% | 59% | -- | 99% | 100% | 100% | 90% | 100% |
| 20241129 | 1,901 | 1,910 | 1,885 | 1,885 | 173,500 | -14 | 99% | 99% | 75% | ▼ | 100% | 100% | 100% | 89% | 100% |
| 20241202 | 1,895 | 1,909 | 1,871 | 1,898 | 214,700 | 13 | 101% | 100% | 124% | ▲ | 101% | 102% | 100% | 90% | 101% |
| 20241203 | 1,900 | 1,931 | 1,881 | 1,913 | 248,900 | 15 | 101% | 101% | 116% | ▲▲ | 100% | 102% | 99% | 91% | 101% |
| 20241204 | 1,903 | 1,916 | 1,883 | 1,901 | 127,200 | -12 | 99% | 100% | 51% | ▼ | 98% | 98% | 97% | 90% | 101% |
| 20241205 | 1,940 | 1,948 | 1,890 | 1,897 | 171,900 | -4 | 100% | 98% | 135% | ▼▼ | 100% | 100% | 99% | 90% | 101% |
| 20241206 | 1,893 | 1,907 | 1,879 | 1,892 | 126,800 | -5 | 100% | 100% | 74% | ▼▼▼ | 102% | 100% | 0% | 90% | 100% |
| 20241209 | 1,904 | 1,947 | 1,898 | 1,937 | 162,400 | 45 | 102% | 102% | 128% | ▲ | 97% | 98% | 0% | 92% | 103% |
| 20241210 | 1,949 | 1,949 | 1,876 | 1,897 | 209,100 | -40 | 98% | 97% | 129% | ▼ | 100% | 101% | 0% | 91% | 101% |
| 20241211 | 1,892 | 1,919 | 1,883 | 1,890 | 159,500 | -7 | 100% | 100% | 76% | ▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20241212 | 1,909 | 1,911 | 1,883 | 1,901 | 103,600 | 11 | 101% | 100% | 65% | ▲ | 101% | 101% | 0% | 93% | 101% |
| 20241213 | 1,880 | 1,926 | 1,880 | 1,899 | 139,600 | -2 | 100% | 101% | 135% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241216 | 1,904 | 1,910 | 1,896 | 1,902 | 104,000 | 3 | 100% | 100% | 74% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 1,912 | 1,912 | 1,892 | 1,892 | 88,700 | -10 | 99% | 99% | 85% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 1,900 | 1,900 | 1,886 | 1,892 | 87,900 | 0 | 100% | 100% | 99% | -- | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 1,872 | 1,898 | 1,872 | 1,891 | 85,000 | -1 | 100% | 101% | 97% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 1,887 | 1,894 | 1,874 | 1,881 | 164,600 | -10 | 99% | 100% | 194% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 63,100 | 151,800 | 18,500 | 100,300 | 44,600 | 51,500 |
| 2024-12-06 | 57,100 | 147,100 | 7,500 | 99,400 | 49,600 | 47,700 |
| 2024-11-29 | 63,400 | 144,300 | 7,800 | 101,800 | 55,600 | 42,500 |
| 2024-11-22 | 69,100 | 145,700 | 7,400 | 105,300 | 61,700 | 40,400 |
| 2024-11-15 | 84,300 | 125,400 | 11,400 | 91,700 | 72,900 | 33,700 |
| 2024-11-08 | 92,400 | 136,600 | 12,600 | 92,200 | 79,800 | 44,400 |
| 2024-11-01 | 91,100 | 137,400 | 12,100 | 100,600 | 79,000 | 36,800 |
| 2024-10-25 | 70,800 | 119,700 | 11,700 | 100,000 | 59,100 | 19,700 |
| 2024-10-18 | 49,100 | 120,600 | 12,000 | 105,400 | 37,100 | 15,200 |
| 2024-10-11 | 50,500 | 115,200 | 13,300 | 103,700 | 37,200 | 11,500 |
| 2024-10-04 | 51,000 | 125,400 | 13,800 | 111,800 | 37,200 | 13,600 |
| 2024-09-27 | 54,000 | 118,900 | 14,600 | 110,000 | 39,400 | 8,900 |
| 2024-09-20 | 51,600 | 131,700 | 14,400 | 118,800 | 37,200 | 12,900 |
| 2024-09-13 | 51,000 | 137,400 | 14,300 | 122,000 | 36,700 | 15,400 |
| 2024-09-06 | 53,500 | 140,900 | 14,100 | 130,400 | 39,400 | 10,500 |
| 2024-08-30 | 51,900 | 140,300 | 14,500 | 128,900 | 37,400 | 11,400 |
| 2024-08-23 | 61,600 | 155,700 | 14,500 | 130,700 | 47,100 | 25,000 |
| 2024-08-16 | 46,700 | 238,100 | 11,100 | 135,300 | 35,600 | 102,800 |
| 2024-08-09 | 45,800 | 248,600 | 9,500 | 140,100 | 36,300 | 108,500 |
| 2024-08-02 | 39,200 | 290,100 | 4,300 | 149,600 | 34,900 | 140,500 |
| 2024-07-26 | 36,100 | 330,300 | 4,300 | 158,500 | 31,800 | 171,800 |
| 2024-07-19 | 31,400 | 424,000 | 4,300 | 235,100 | 27,100 | 188,900 |
| 2024-07-12 | 32,700 | 418,200 | 5,600 | 236,900 | 27,100 | 181,300 |
| 2024-07-05 | 32,200 | 444,200 | 4,200 | 233,100 | 28,000 | 211,100 |
| 2024-06-28 | 35,200 | 444,100 | 4,200 | 232,300 | 31,000 | 211,800 |
| 2024-06-21 | 54,600 | 459,600 | 4,200 | 234,000 | 50,400 | 225,600 |
| 2024-06-14 | 53,500 | 467,300 | 4,200 | 239,800 | 49,300 | 227,500 |
| 2024-06-07 | 52,600 | 412,000 | 4,200 | 184,600 | 48,400 | 227,400 |
| 2024-05-31 | 54,200 | 406,600 | 4,200 | 185,100 | 50,000 | 221,500 |
| 2024-05-24 | 56,800 | 429,500 | 4,200 | 198,000 | 52,600 | 231,500 |
| 2024-05-17 | 60,100 | 425,800 | 4,200 | 196,000 | 55,900 | 229,800 |
| 2024-05-10 | 61,800 | 424,100 | 4,200 | 192,900 | 57,600 | 231,200 |
| 2024-05-02 | 61,500 | 418,100 | 5,100 | 187,700 | 56,400 | 230,400 |
| 2024-04-26 | 77,800 | 437,900 | 5,100 | 190,400 | 72,700 | 247,500 |
| 2024-04-19 | 65,000 | 280,800 | 9,200 | 152,500 | 55,800 | 128,300 |
| 2024-04-12 | 61,300 | 295,700 | 4,200 | 160,800 | 57,100 | 134,900 |
| 2024-04-05 | 64,200 | 332,700 | 4,200 | 177,600 | 60,000 | 155,100 |
| 2024-03-29 | 64,400 | 332,000 | 4,200 | 177,200 | 60,200 | 154,800 |
| 2024-03-22 | 64,500 | 307,700 | 4,200 | 162,300 | 60,300 | 145,400 |
| 2024-03-15 | 69,700 | 324,700 | 9,200 | 162,600 | 60,500 | 162,100 |
| 2024-03-08 | 68,600 | 324,500 | 7,700 | 163,500 | 60,900 | 161,000 |
| 2024-03-01 | 67,000 | 320,200 | 4,300 | 163,800 | 62,700 | 156,400 |
| 2024-02-22 | 77,900 | 349,100 | 12,300 | 170,700 | 65,600 | 178,400 |
| 2024-02-16 | 80,800 | 317,500 | 12,400 | 161,600 | 68,400 | 155,900 |
| 2024-02-09 | 82,300 | 362,500 | 12,400 | 161,500 | 69,900 | 201,000 |
| 2024-02-02 | 83,700 | 312,000 | 12,400 | 142,300 | 71,300 | 169,700 |
| 2024-01-26 | 85,000 | 304,700 | 12,600 | 141,500 | 72,400 | 163,200 |
| 2024-01-19 | 92,400 | 283,000 | 15,700 | 126,700 | 76,700 | 156,300 |
| 2024-01-12 | 89,700 | 283,300 | 13,200 | 130,800 | 76,500 | 152,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 773,001 | 0.81% | ▲ | 96,000 | 1,949 | 1,949 | 1,876 | 1,897 | 209,100 |
| 2024-12-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 677,001 | 0.71% | ▲ | 68,600 | 1,900 | 1,931 | 1,881 | 1,913 | 248,900 |
| 2024-11-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 608,401 | 0.63% | ▲ | 121,300 | 1,901 | 1,910 | 1,885 | 1,885 | 173,500 |
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 487,101 | 0.51% | ▲ | 1,921 | 1,958 | 1,903 | 1,939 | 222,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241023 | 16:00 | フューチャー | 2024年12月期 第３四半期 決算短信〔日本基準〕（連結） |
| 20241023 | 16:00 | フューチャー | 2024年12月期 第３四半期 連結業績（累計）のお知らせ |
| 20240723 | 15:30 | フューチャー | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240723 | 15:30 | フューチャー | 2024年12月期第２四半期（中間期）連結業績（累計）のお知らせ |
| 20240716 | 17:00 | フューチャー | 「次世代バンキングシステム」稼動開始のお知らせ |
| 20240523 | 15:00 | フューチャー | 当社取締役（監査等委員であるものを除く）及び従業員、当社子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240424 | 16:00 | フューチャー | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240424 | 16:00 | フューチャー | 2024年12月期第１四半期連結業績（累計）のお知らせ |
| 20240424 | 16:00 | フューチャー | 第２四半期（累計）及び通期連結業績予想の修正に関するお知らせ |
| 20240424 | 16:00 | フューチャー | 当社取締役（監査等委員であるものを除く）及び従業員、並びに、当社子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240318 | 15:30 | フューチャー | 株式会社リヴァンプの株式の取得（連結子会社化）及び資金の借入に関するお知らせ |
| 20240228 | 15:30 | フューチャー | 取締役候補者及び剰余金の配当に関するお知らせ |
| 20240228 | 15:30 | フューチャー | 当社主要子会社の役員人事に関するお知らせ |
| 20240206 | 17:15 | フューチャー | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240206 | 17:15 | フューチャー | 2023年12月期連結業績のお知らせ |
| 20240206 | 17:15 | フューチャー | 個別決算における前事業年度の実績値との差異に関するお知らせ |
| 20240206 | 17:15 | フューチャー | 個別決算における営業外費用の計上に関するお知らせ |
| 20240124 | 15:30 | フューチャー | 株式会社リヴァンプとの経営統合に向けた合意書締結のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4722 | 1 | フューチャー株式会社 | 2024-12-21 20:23:15 |
| 4722 | 2 | 株主・投資家の皆様へ | フューチャー株式会社 | 2024-06-18 07:19:16 |
| 4722 | 2 | IRイベント | フューチャー株式会社 | 2024-06-15 12:47:34 |
| 4722 | 2 | IRライブラリ | フューチャー株式会社 | 2024-06-15 12:47:32 |
| 4722 | 3 | 株式情報 | フューチャー株式会社 | 2024-06-15 12:47:35 |
| 4722 | 3 | IRニュース | フューチャー株式会社 | 2024-06-14 11:53:48 |