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 | 1,953 | 1,980 | 1,951 | 1,962 | 6,200 | 2 | 100% | 100% | 73% | ▲▲ | 102% | 98% | 109% | 98% | 111% |
20250311 | 1,950 | 1,992 | 1,940 | 1,987 | 11,600 | 25 | 101% | 102% | 187% | ▲▲▲ | 98% | 98% | 108% | 99% | 112% |
20250312 | 1,959 | 1,961 | 1,901 | 1,911 | 7,400 | -76 | 96% | 98% | 64% | ▼ | 97% | 103% | 114% | 96% | 108% |
20250313 | 1,911 | 1,911 | 1,841 | 1,845 | 9,300 | -66 | 97% | 97% | 126% | ▼▼ | 99% | 107% | 118% | 92% | 104% |
20250314 | 1,845 | 1,852 | 1,812 | 1,829 | 9,200 | -16 | 99% | 99% | 99% | ▼▼▼ | 103% | 108% | 118% | 92% | 103% |
20250317 | 1,856 | 1,945 | 1,854 | 1,917 | 4,300 | 88 | 105% | 103% | 47% | ▲ | 99% | 106% | 115% | 96% | 108% |
20250318 | 1,891 | 1,904 | 1,873 | 1,881 | 2,100 | -36 | 98% | 99% | 49% | ▼ | 105% | 108% | 117% | 94% | 106% |
20250319 | 1,872 | 2,000 | 1,869 | 1,968 | 17,300 | 87 | 105% | 105% | 824% | ▲ | 96% | 103% | 111% | 99% | 111% |
20250321 | 1,972 | 1,972 | 1,894 | 1,894 | 10,800 | -74 | 96% | 96% | 62% | ▼ | 105% | 107% | 115% | 95% | 107% |
20250324 | 1,903 | 2,033 | 1,903 | 2,002 | 30,300 | 108 | 106% | 105% | 281% | ▲ | 98% | 101% | 108% | 100% | 113% |
20250325 | 2,023 | 2,055 | 1,981 | 1,981 | 31,300 | -21 | 99% | 98% | 103% | ▼ | 100% | 102% | 108% | 99% | 112% |
20250326 | 2,018 | 2,080 | 2,014 | 2,026 | 16,700 | 45 | 102% | 100% | 53% | ▲ | 100% | 102% | 109% | 100% | 114% |
20250327 | 2,001 | 2,081 | 1,944 | 2,004 | 16,500 | -22 | 99% | 100% | 99% | ▼ | 102% | 102% | 108% | 99% | 113% |
20250328 | 2,010 | 2,044 | 2,000 | 2,043 | 10,700 | 39 | 102% | 102% | 65% | ▲ | 100% | 100% | 107% | 100% | 115% |
20250331 | 2,043 | 2,056 | 2,008 | 2,034 | 11,900 | -9 | 100% | 100% | 111% | ▼ | 101% | 102% | 108% | 100% | 114% |
20250401 | 2,028 | 2,070 | 2,003 | 2,050 | 21,700 | 16 | 101% | 101% | 182% | ▲ | 99% | 104% | 108% | 100% | 115% |
20250402 | 2,030 | 2,049 | 2,000 | 2,014 | 5,200 | -36 | 98% | 99% | 24% | ▼ | 104% | 107% | 111% | 98% | 110% |
20250403 | 1,978 | 2,078 | 1,978 | 2,051 | 8,700 | 37 | 102% | 104% | 167% | ▲ | 100% | 109% | 109% | 100% | 112% |
20250404 | 2,005 | 2,081 | 1,982 | 2,007 | 35,900 | -44 | 98% | 100% | 413% | ▼ | 103% | 109% | 109% | 98% | 110% |
20250408 | 2,010 | 2,074 | 2,004 | 2,070 | 16,400 | 63 | 103% | 103% | 46% | ▲ | 102% | 104% | 106% | 100% | 113% |
20250409 | 2,070 | 2,173 | 2,050 | 2,119 | 20,900 | 49 | 102% | 102% | 127% | ▲▲ | 98% | 100% | 101% | 100% | 116% |
20250410 | 2,169 | 2,169 | 2,060 | 2,117 | 18,300 | -2 | 100% | 98% | 88% | ▼ | 105% | 105% | 106% | 100% | 116% |
20250411 | 2,077 | 2,183 | 2,077 | 2,183 | 15,000 | 66 | 103% | 105% | 82% | ▲ | 100% | 99% | 102% | 100% | 119% |
20250414 | 2,155 | 2,182 | 2,109 | 2,150 | 36,000 | -33 | 98% | 100% | 240% | ▼ | 101% | 103% | 112% | 98% | 118% |
20250415 | 2,104 | 2,143 | 2,104 | 2,117 | 6,700 | -33 | 98% | 101% | 19% | ▼▼ | 102% | 102% | 117% | 97% | 113% |
20250416 | 2,124 | 2,183 | 2,124 | 2,177 | 16,000 | 60 | 103% | 102% | 239% | ▲ | 99% | 101% | 117% | 100% | 116% |
20250417 | 2,127 | 2,144 | 2,102 | 2,115 | 11,300 | -62 | 97% | 99% | 71% | ▼ | 101% | 101% | 117% | 97% | 112% |
20250418 | 2,115 | 2,147 | 2,115 | 2,134 | 6,100 | 19 | 101% | 101% | 54% | ▲ | 100% | 98% | 117% | 98% | 113% |
20250421 | 2,165 | 2,231 | 2,138 | 2,174 | 45,000 | 40 | 102% | 100% | 738% | ▲▲ | 97% | 101% | 117% | 100% | 110% |
20250422 | 2,163 | 2,163 | 2,107 | 2,108 | 15,600 | -66 | 97% | 97% | 35% | ▼ | 101% | 103% | 120% | 97% | 106% |
20250423 | 2,120 | 2,215 | 2,111 | 2,143 | 18,600 | 35 | 102% | 101% | 119% | ▲ | 97% | 99% | 117% | 98% | 107% |
20250424 | 2,166 | 2,166 | 2,061 | 2,093 | 12,100 | -50 | 98% | 97% | 65% | ▼ | 101% | 102% | 121% | 96% | 104% |
20250425 | 2,091 | 2,158 | 2,053 | 2,122 | 37,300 | 29 | 101% | 101% | 308% | ▲ | 104% | 102% | 122% | 97% | 106% |
20250428 | 2,098 | 2,189 | 2,075 | 2,189 | 38,100 | 67 | 103% | 104% | 102% | ▲▲ | 98% | 100% | 117% | 100% | 109% |
20250430 | 2,189 | 2,189 | 2,136 | 2,149 | 20,800 | -40 | 98% | 98% | 55% | ▼ | 100% | 103% | 120% | 98% | 107% |
20250501 | 2,132 | 2,161 | 2,117 | 2,140 | 13,400 | -9 | 100% | 100% | 64% | ▼▼ | 99% | 103% | 120% | 98% | 107% |
20250502 | 2,140 | 2,177 | 2,080 | 2,110 | 37,800 | -30 | 99% | 99% | 282% | ▼▼▼ | 101% | 101% | 121% | 96% | 105% |
20250507 | 2,126 | 2,191 | 2,100 | 2,150 | 48,800 | 40 | 102% | 101% | 129% | ▲ | 102% | 104% | 119% | 98% | 107% |
20250508 | 2,150 | 2,185 | 2,110 | 2,183 | 19,800 | 33 | 102% | 102% | 41% | ▲▲ | 101% | 108% | 118% | 100% | 105% |
20250509 | 2,183 | 2,195 | 2,137 | 2,194 | 31,200 | 11 | 101% | 101% | 158% | ▲▲▲ | 98% | 113% | 117% | 100% | 105% |
20250512 | 2,194 | 2,195 | 2,110 | 2,141 | 38,200 | -53 | 98% | 98% | 122% | ▼ | 98% | 113% | 118% | 98% | 102% |
20250513 | 2,190 | 2,190 | 2,147 | 2,153 | 7,000 | 12 | 101% | 98% | 18% | ▲ | 99% | 112% | 114% | 98% | 103% |
20250514 | 2,260 | 2,270 | 2,130 | 2,234 | 57,100 | 81 | 104% | 99% | 816% | ▲▲ | 101% | 108% | 110% | 100% | 107% |
20250515 | 2,350 | 2,364 | 2,272 | 2,364 | 44,400 | 130 | 106% | 101% | 78% | ▲▲▲ | 105% | 107% | 109% | 100% | 113% |
20250516 | 2,364 | 2,498 | 2,364 | 2,481 | 97,500 | 117 | 105% | 105% | 220% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 119% |
20250519 | 2,469 | 2,516 | 2,447 | 2,470 | 41,400 | -11 | 100% | 100% | 42% | ▼ | 102% | 102% | 103% | 100% | 118% |
20250520 | 2,494 | 2,579 | 2,453 | 2,537 | 40,000 | 67 | 103% | 102% | 97% | ▲ | 98% | 100% | 101% | 100% | 121% |
20250521 | 2,545 | 2,547 | 2,480 | 2,506 | 32,400 | -31 | 99% | 98% | 81% | ▼ | 101% | 102% | 103% | 99% | 120% |
20250522 | 2,506 | 2,564 | 2,486 | 2,521 | 25,100 | 15 | 101% | 101% | 77% | ▲ | 100% | 102% | 102% | 99% | 120% |
20250523 | 2,512 | 2,568 | 2,507 | 2,507 | 20,900 | -14 | 99% | 100% | 83% | ▼ | 103% | 104% | 0% | 99% | 120% |
20250526 | 2,457 | 2,565 | 2,449 | 2,534 | 35,500 | 27 | 101% | 103% | 170% | ▲ | 101% | 101% | 0% | 100% | 121% |
20250527 | 2,520 | 2,550 | 2,460 | 2,550 | 64,800 | 16 | 101% | 101% | 183% | ▲▲ | 100% | 100% | 0% | 100% | 121% |
20250528 | 2,536 | 2,598 | 2,516 | 2,532 | 26,000 | -18 | 99% | 100% | 40% | ▼ | 103% | 102% | 0% | 99% | 120% |
20250529 | 2,502 | 2,590 | 2,470 | 2,566 | 29,000 | 34 | 101% | 103% | 112% | ▲ | 101% | 102% | 0% | 100% | 122% |
20250530 | 2,516 | 2,550 | 2,465 | 2,530 | 13,200 | -36 | 99% | 101% | 46% | ▼ | 101% | 102% | 0% | 99% | 120% |
20250602 | 2,530 | 2,574 | 2,514 | 2,545 | 19,900 | 15 | 101% | 101% | 151% | ▲ | 100% | 101% | 0% | 99% | 121% |
20250603 | 2,537 | 2,579 | 2,518 | 2,544 | 19,500 | -1 | 100% | 100% | 98% | ▼ | 100% | 0% | 0% | 99% | 119% |
20250604 | 2,558 | 2,600 | 2,508 | 2,546 | 16,500 | 2 | 100% | 100% | 85% | ▲ | 101% | 0% | 0% | 99% | 119% |
20250605 | 2,549 | 2,586 | 2,501 | 2,577 | 20,400 | 31 | 101% | 101% | 124% | ▲▲ | 99% | 0% | 0% | 100% | 120% |
20250606 | 2,577 | 2,580 | 2,524 | 2,560 | 21,700 | -17 | 99% | 99% | 106% | ▼ | % | % | % | 99% | 120% |
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 | 17,400 | 56,500 | 0 | 51,000 | 17,400 | 5,500 |
2025-05-23 | 18,000 | 57,900 | 0 | 51,200 | 18,000 | 6,700 |
2025-05-16 | 16,700 | 44,500 | 0 | 39,800 | 16,700 | 4,700 |
2025-05-09 | 14,600 | 35,700 | 0 | 31,400 | 14,600 | 4,300 |
2025-05-02 | 13,200 | 37,200 | 0 | 32,200 | 13,200 | 5,000 |
2025-04-25 | 2,600 | 36,700 | 0 | 32,400 | 2,600 | 4,300 |
2025-04-18 | 3,800 | 35,700 | 0 | 31,900 | 3,800 | 3,800 |
2025-04-11 | 3,400 | 34,100 | 0 | 32,200 | 3,400 | 1,900 |
2025-04-04 | 4,600 | 39,200 | 0 | 32,600 | 4,600 | 6,600 |
2025-03-28 | 4,800 | 41,500 | 0 | 33,000 | 4,800 | 8,500 |
2025-03-21 | 5,000 | 42,000 | 0 | 33,600 | 5,000 | 8,400 |
2025-03-14 | 6,100 | 41,900 | 0 | 33,600 | 6,100 | 8,300 |
2025-03-07 | 19,900 | 44,700 | 0 | 33,400 | 19,900 | 11,300 |
2025-02-28 | 6,000 | 43,400 | 0 | 32,400 | 6,000 | 11,000 |
2025-02-21 | 6,200 | 46,700 | 0 | 34,800 | 6,200 | 11,900 |
2025-02-14 | 6,400 | 45,700 | 0 | 34,200 | 6,400 | 11,500 |
2025-02-07 | 6,800 | 46,600 | 0 | 34,600 | 6,800 | 12,000 |
2025-01-31 | 8,000 | 42,400 | 0 | 32,700 | 8,000 | 9,700 |
2025-01-24 | 6,000 | 48,900 | 0 | 35,700 | 6,000 | 13,200 |
2025-01-17 | 5,900 | 47,100 | 0 | 34,400 | 5,900 | 12,700 |
2025-01-10 | 8,300 | 52,900 | 0 | 39,900 | 8,300 | 13,000 |
2024-12-27 | 9,600 | 53,200 | 0 | 39,900 | 9,600 | 13,300 |
2024-12-20 | 5,700 | 54,500 | 0 | 41,100 | 5,700 | 13,400 |
2024-12-13 | 4,900 | 53,600 | 0 | 40,800 | 4,900 | 12,800 |
2024-12-06 | 4,900 | 50,900 | 0 | 38,100 | 4,900 | 12,800 |
2024-11-29 | 5,100 | 50,200 | 0 | 37,800 | 5,100 | 12,400 |
2024-11-22 | 5,200 | 51,200 | 0 | 38,300 | 5,200 | 12,900 |
2024-11-15 | 5,100 | 49,300 | 0 | 36,700 | 5,100 | 12,600 |
2024-11-08 | 5,400 | 51,900 | 0 | 36,700 | 5,400 | 15,200 |
2024-11-01 | 5,200 | 45,400 | 0 | 31,000 | 5,200 | 14,400 |
2024-10-25 | 5,600 | 44,100 | 0 | 30,800 | 5,600 | 13,300 |
2024-10-18 | 9,500 | 45,600 | 0 | 31,100 | 9,500 | 14,500 |
2024-10-11 | 9,500 | 47,800 | 0 | 31,400 | 9,500 | 16,400 |
2024-10-04 | 9,500 | 50,300 | 0 | 31,400 | 9,500 | 18,900 |
2024-09-27 | 8,400 | 49,500 | 0 | 31,600 | 8,400 | 17,900 |
2024-09-20 | 8,600 | 48,100 | 0 | 31,800 | 8,600 | 16,300 |
2024-09-13 | 9,300 | 47,400 | 0 | 31,600 | 9,300 | 15,800 |
2024-09-06 | 9,400 | 47,000 | 0 | 31,100 | 9,400 | 15,900 |
2024-08-30 | 9,700 | 47,100 | 0 | 31,100 | 9,700 | 16,000 |
2024-08-23 | 9,200 | 55,100 | 0 | 37,900 | 9,200 | 17,200 |
2024-08-16 | 9,000 | 52,100 | 0 | 34,200 | 9,000 | 17,900 |
2024-08-09 | 7,000 | 52,700 | 0 | 34,700 | 7,000 | 18,000 |
2024-08-02 | 6,200 | 58,900 | 0 | 35,800 | 6,200 | 23,100 |
2024-07-26 | 7,400 | 64,000 | 0 | 36,100 | 7,400 | 27,900 |
2024-07-19 | 4,900 | 69,500 | 0 | 43,700 | 4,900 | 25,800 |
2024-07-12 | 5,800 | 66,400 | 0 | 40,000 | 5,800 | 26,400 |
2024-07-05 | 6,500 | 69,600 | 0 | 40,000 | 6,500 | 29,600 |
2024-06-28 | 9,300 | 69,900 | 0 | 39,200 | 9,300 | 30,700 |
2024-06-21 | 7,500 | 76,300 | 0 | 41,500 | 7,500 | 34,800 |
2024-06-14 | 7,100 | 83,400 | 0 | 42,800 | 7,100 | 40,600 |
2024-06-07 | 7,200 | 91,600 | 0 | 46,600 | 7,200 | 45,000 |
2024-05-31 | 7,000 | 102,200 | 0 | 50,900 | 7,000 | 51,300 |
2024-05-24 | 4,500 | 99,000 | 0 | 51,900 | 4,500 | 47,100 |
2024-05-17 | 3,300 | 106,700 | 0 | 60,100 | 3,300 | 46,600 |
2024-05-10 | 1,000 | 59,300 | 0 | 36,600 | 1,000 | 22,700 |
2024-05-02 | 2,000 | 69,600 | 0 | 36,700 | 2,000 | 32,900 |
2024-04-26 | 2,000 | 69,500 | 0 | 36,800 | 2,000 | 32,700 |
2024-04-19 | 5,200 | 67,000 | 0 | 36,800 | 5,200 | 30,200 |
2024-04-12 | 5,400 | 70,300 | 0 | 37,500 | 5,400 | 32,800 |
2024-04-05 | 4,800 | 71,000 | 0 | 37,700 | 4,800 | 33,300 |
2024-03-29 | 5,100 | 71,000 | 0 | 37,400 | 5,100 | 33,600 |
2024-03-22 | 5,800 | 72,800 | 0 | 39,700 | 5,800 | 33,100 |
2024-03-15 | 5,500 | 71,300 | 0 | 38,500 | 5,500 | 32,800 |
2024-03-08 | 5,700 | 74,300 | 0 | 38,600 | 5,700 | 35,700 |
2024-03-01 | 4,600 | 78,000 | 0 | 39,700 | 4,600 | 38,300 |
2024-02-22 | 8,500 | 79,300 | 0 | 38,800 | 8,500 | 40,500 |
2024-02-16 | 8,800 | 85,200 | 0 | 39,000 | 8,800 | 46,200 |
2024-02-09 | 11,300 | 89,400 | 0 | 38,200 | 11,300 | 51,200 |
2024-02-02 | 9,600 | 95,800 | 0 | 44,100 | 9,600 | 51,700 |
2024-01-26 | 6,300 | 96,300 | 0 | 47,200 | 6,300 | 49,100 |
2024-01-19 | 10,600 | 120,700 | 0 | 46,200 | 10,600 | 74,500 |
2024-01-12 | 9,900 | 112,500 | 0 | 45,700 | 9,900 | 66,800 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250515 | 16:30 | エフアンドエム | 2025年3月期第4四半期決算説明資料 |
20250515 | 16:00 | エフアンドエム | 剰余金の配当に関するお知らせ |
20250514 | 16:00 | エフアンドエム | 2025年3月期 決算短信〔日本基準〕(連結) |
20250513 | 16:00 | エフアンドエム | 業績予想の修正に関するお知らせ |
20250203 | 16:30 | エフアンドエム | 2025年3月期第3四半期決算説明会資料 |
20250131 | 16:00 | エフアンドエム | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20241101 | 16:30 | エフアンドエム | 2025年3月期第2四半期決算説明会資料 |
20241031 | 16:00 | エフアンドエム | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241015 | 09:00 | エフアンドエム | 剰余金の配当 (中間配当 に関する お知らせ |
20240911 | 15:00 | エフアンドエム | 第三者割当による自己株式処分の払込完了に関するお知らせ |
20240822 | 16:00 | エフアンドエム | 資本業務提携契約の締結及び第三者割当による自己株式の処分並びに株式の売出しに関するお知らせ |
20240801 | 16:30 | エフアンドエム | 2025年3月期第1四半期決算説明会資料 |
20240731 | 16:00 | エフアンドエム | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240515 | 16:00 | エフアンドエム | 定款の一部変更に関するお知らせ |
20240515 | 16:00 | エフアンドエム | 剰余金の配当(期末配当)に関するお知らせ |
20240515 | 16:30 | エフアンドエム | 2024年3月期第4四半期決算説明会資料 |
20240514 | 16:00 | エフアンドエム | 2024年3月期 決算短信〔日本基準〕(連結) |
20240201 | 16:30 | エフアンドエム | 2024年3月期第3四半期決算説明資料 |
20240131 | 16:00 | エフアンドエム | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VS2Z | 350 | 2025-05-23 15:53 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
S100V26Q | 350 | 2025-01-14 15:49 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
S100UM97 | 350 | 2024-11-08 16:10 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
S100UC17 | 350 | 2024-09-11 16:03 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
S100U8U7 | 350 | 2024-08-22 15:56 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
S100U46O | 350 | 2024-08-01 15:27 | 株式会社エフアンドエム | 光通信株式会社 | 大量保有報告書 |
S100T2CG | 360 | 2024-03-29 09:42 | 株式会社エフアンドエム | 森中 一郎 | 訂正報告書(大量保有報告書・変更報告書) |
S100T1JV | 350 | 2024-03-26 13:16 | 株式会社エフアンドエム | 合同会社モリナカホールディングス | 変更報告書 |
S100T4FJ | 350 | 2024-03-26 13:00 | 株式会社エフアンドエム | 森中 一郎 | 変更報告書 |
S100T00I | 350 | 2024-03-08 10:34 | 株式会社エフアンドエム | 森中 一郎 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4771 | 1 | 株式会社エフアンドエム | 2025-06-06 19:25:39 |
4771 | 2 | 第35期定時株主総会招集ご通知(2703KB) | 2025-06-04 12:30:56 |
4771 | 2 | 第35期中間期株主通信(2024.4.1~2024.9.30)(2104KB) | 2024-11-25 20:31:09 |
4771 | 2 | ニュース記事 | 株式会社エフアンドエム | 2024-09-07 03:29:01 |
4771 | 2 | 第34期株主通信(2023.04.01~2024.03.31)(1849KB) | 2024-06-28 21:32:57 |
4771 | 2 | 第34期定時株主総会招集ご通知(2661KB) | 2024-06-21 15:51:07 |
4771 | 2 | 「第34期定時株主総会招集ご通知」の一部修正について(149KB) | 2024-06-21 15:51:06 |
4771 | 2 | 株主通信 | 投資家情報 | 株式会社エフアンドエム | 2024-06-21 15:35:21 |
4771 | 2 | IRカレンダー | 投資家情報 | 株式会社エフアンドエム | 2024-06-14 11:56:17 |
4771 | 2 | 配当政策 | 投資家情報 | 株式会社エフアンドエム | 2024-06-14 11:56:15 |