| 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 | 1,622 | 1,625 | 1,591 | 1,598 | 82,100 | -9 | 99% | 99% | 82% | ▼ | 101% | 101% | 102% | 99% | 108% |
| 20240925 | 1,589 | 1,612 | 1,589 | 1,603 | 50,400 | 5 | 100% | 101% | 61% | ▲ | 101% | 99% | 100% | 100% | 108% |
| 20240926 | 1,619 | 1,640 | 1,605 | 1,640 | 125,300 | 37 | 102% | 101% | 249% | ▲▲ | 99% | 98% | 98% | 100% | 111% |
| 20240927 | 1,649 | 1,663 | 1,625 | 1,631 | 115,500 | -9 | 99% | 99% | 92% | ▼ | 100% | 101% | 101% | 99% | 110% |
| 20240930 | 1,600 | 1,634 | 1,599 | 1,604 | 86,200 | -27 | 98% | 100% | 75% | ▼▼ | 100% | 101% | 100% | 98% | 107% |
| 20241001 | 1,604 | 1,616 | 1,597 | 1,608 | 46,500 | 4 | 100% | 100% | 54% | ▲ | 99% | 101% | 99% | 98% | 107% |
| 20241002 | 1,600 | 1,608 | 1,574 | 1,578 | 121,300 | -30 | 98% | 99% | 261% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20241003 | 1,618 | 1,633 | 1,604 | 1,615 | 69,100 | 37 | 102% | 100% | 57% | ▲ | 100% | 101% | 97% | 98% | 104% |
| 20241004 | 1,613 | 1,624 | 1,602 | 1,607 | 53,100 | -8 | 100% | 100% | 77% | ▼ | 99% | 98% | 96% | 98% | 104% |
| 20241007 | 1,631 | 1,643 | 1,611 | 1,616 | 48,900 | 9 | 101% | 99% | 92% | ▲ | 101% | 102% | 98% | 99% | 105% |
| 20241008 | 1,590 | 1,615 | 1,586 | 1,602 | 37,300 | -14 | 99% | 101% | 76% | ▼ | 100% | 100% | 96% | 98% | 104% |
| 20241009 | 1,618 | 1,634 | 1,608 | 1,625 | 42,100 | 23 | 101% | 100% | 113% | ▲ | 99% | 100% | 97% | 99% | 105% |
| 20241010 | 1,616 | 1,630 | 1,596 | 1,601 | 37,300 | -24 | 99% | 99% | 89% | ▼ | 100% | 99% | 98% | 98% | 104% |
| 20241011 | 1,597 | 1,604 | 1,584 | 1,591 | 45,600 | -10 | 99% | 100% | 122% | ▼▼ | 101% | 97% | 97% | 97% | 103% |
| 20241015 | 1,610 | 1,631 | 1,600 | 1,620 | 82,500 | 29 | 102% | 101% | 181% | ▲ | 99% | 97% | 96% | 99% | 105% |
| 20241016 | 1,617 | 1,654 | 1,601 | 1,608 | 75,600 | -12 | 99% | 99% | 92% | ▼ | 98% | 96% | 97% | 98% | 103% |
| 20241017 | 1,605 | 1,613 | 1,574 | 1,577 | 91,900 | -31 | 98% | 98% | 122% | ▼▼ | 99% | 97% | 99% | 96% | 100% |
| 20241018 | 1,569 | 1,586 | 1,561 | 1,561 | 52,700 | -16 | 99% | 99% | 57% | ▼▼▼ | 100% | 98% | 99% | 95% | 100% |
| 20241021 | 1,561 | 1,579 | 1,555 | 1,563 | 75,700 | 2 | 100% | 100% | 144% | ▲ | 98% | 99% | 99% | 95% | 100% |
| 20241022 | 1,566 | 1,566 | 1,532 | 1,535 | 78,300 | -28 | 98% | 98% | 103% | ▼ | 99% | 102% | 101% | 94% | 100% |
| 20241023 | 1,533 | 1,541 | 1,520 | 1,520 | 68,800 | -15 | 99% | 99% | 88% | ▼▼ | 100% | 103% | 99% | 93% | 100% |
| 20241024 | 1,520 | 1,534 | 1,501 | 1,524 | 63,700 | 4 | 100% | 100% | 93% | ▲ | 100% | 102% | 96% | 93% | 100% |
| 20241025 | 1,524 | 1,540 | 1,514 | 1,526 | 47,900 | 2 | 100% | 100% | 75% | ▲▲ | 102% | 102% | 96% | 94% | 100% |
| 20241028 | 1,526 | 1,552 | 1,512 | 1,549 | 86,700 | 23 | 102% | 102% | 181% | ▲▲▲ | 100% | 98% | 94% | 95% | 102% |
| 20241029 | 1,560 | 1,560 | 1,539 | 1,560 | 34,000 | 11 | 101% | 100% | 39% | ▲▲▲▲ | 99% | 98% | 94% | 96% | 103% |
| 20241030 | 1,560 | 1,560 | 1,536 | 1,548 | 89,200 | -12 | 99% | 99% | 262% | ▼ | 100% | 100% | 95% | 95% | 102% |
| 20241031 | 1,550 | 1,564 | 1,544 | 1,553 | 51,400 | 5 | 100% | 100% | 58% | ▲ | 100% | 101% | 95% | 96% | 102% |
| 20241101 | 1,536 | 1,567 | 1,530 | 1,530 | 60,800 | -23 | 99% | 100% | 118% | ▼ | 99% | 99% | 96% | 94% | 101% |
| 20241105 | 1,525 | 1,526 | 1,496 | 1,517 | 68,000 | -13 | 99% | 99% | 112% | ▼▼ | 100% | 95% | 97% | 93% | 100% |
| 20241106 | 1,517 | 1,543 | 1,513 | 1,524 | 55,400 | 7 | 100% | 100% | 81% | ▲ | 101% | 94% | 95% | 94% | 100% |
| 20241107 | 1,537 | 1,558 | 1,521 | 1,547 | 67,200 | 23 | 102% | 101% | 121% | ▲▲ | 97% | 94% | 95% | 95% | 102% |
| 20241108 | 1,548 | 1,563 | 1,495 | 1,503 | 95,200 | -44 | 97% | 97% | 142% | ▼ | 98% | 98% | 100% | 93% | 100% |
| 20241111 | 1,463 | 1,473 | 1,413 | 1,438 | 206,200 | -65 | 96% | 98% | 217% | ▼▼ | 98% | 99% | 100% | 89% | 100% |
| 20241112 | 1,460 | 1,475 | 1,433 | 1,434 | 114,600 | -4 | 100% | 98% | 56% | ▼▼▼ | 101% | 101% | 102% | 89% | 100% |
| 20241113 | 1,434 | 1,458 | 1,434 | 1,451 | 97,900 | 17 | 101% | 101% | 85% | ▲ | 99% | 100% | 101% | 90% | 101% |
| 20241114 | 1,451 | 1,457 | 1,438 | 1,440 | 76,300 | -11 | 99% | 99% | 78% | ▼ | 99% | 101% | 101% | 91% | 100% |
| 20241115 | 1,447 | 1,452 | 1,437 | 1,439 | 62,500 | -1 | 100% | 99% | 82% | ▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20241118 | 1,439 | 1,455 | 1,420 | 1,431 | 87,200 | -8 | 99% | 99% | 140% | ▼▼▼ | 102% | 102% | 104% | 92% | 100% |
| 20241119 | 1,424 | 1,461 | 1,423 | 1,455 | 132,500 | 24 | 102% | 102% | 152% | ▲ | 99% | 99% | 102% | 93% | 102% |
| 20241120 | 1,455 | 1,469 | 1,434 | 1,441 | 76,100 | -14 | 99% | 99% | 57% | ▼ | 102% | 101% | 103% | 92% | 101% |
| 20241121 | 1,436 | 1,479 | 1,432 | 1,465 | 109,200 | 24 | 102% | 102% | 143% | ▲ | 98% | 97% | 100% | 94% | 102% |
| 20241122 | 1,481 | 1,484 | 1,452 | 1,457 | 54,100 | -8 | 99% | 98% | 50% | ▼ | 98% | 99% | 100% | 93% | 102% |
| 20241125 | 1,472 | 1,478 | 1,438 | 1,438 | 77,400 | -19 | 99% | 98% | 143% | ▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20241126 | 1,452 | 1,452 | 1,426 | 1,444 | 62,900 | 6 | 100% | 99% | 81% | ▲ | 100% | 102% | 102% | 93% | 101% |
| 20241127 | 1,443 | 1,443 | 1,412 | 1,437 | 92,300 | -7 | 100% | 100% | 147% | ▼ | 100% | 102% | 103% | 93% | 100% |
| 20241128 | 1,434 | 1,440 | 1,414 | 1,440 | 102,300 | 3 | 100% | 100% | 111% | ▲ | 101% | 101% | 102% | 93% | 101% |
| 20241129 | 1,441 | 1,463 | 1,437 | 1,452 | 83,800 | 12 | 101% | 101% | 82% | ▲▲ | 100% | 99% | 101% | 94% | 101% |
| 20241202 | 1,469 | 1,469 | 1,456 | 1,462 | 63,500 | 10 | 101% | 100% | 76% | ▲▲▲ | 100% | 99% | 100% | 95% | 102% |
| 20241203 | 1,467 | 1,479 | 1,460 | 1,465 | 51,300 | 3 | 100% | 100% | 81% | ▲▲▲▲ | 99% | 100% | 99% | 95% | 102% |
| 20241204 | 1,466 | 1,471 | 1,447 | 1,453 | 42,000 | -12 | 99% | 99% | 82% | ▼ | 100% | 100% | 99% | 94% | 102% |
| 20241205 | 1,456 | 1,459 | 1,442 | 1,457 | 26,800 | 4 | 100% | 100% | 64% | ▲ | 99% | 100% | 97% | 97% | 102% |
| 20241206 | 1,468 | 1,468 | 1,439 | 1,450 | 37,400 | -7 | 100% | 99% | 140% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 1,450 | 1,470 | 1,448 | 1,459 | 53,600 | 9 | 101% | 101% | 143% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241210 | 1,461 | 1,465 | 1,448 | 1,462 | 54,100 | 3 | 100% | 100% | 101% | ▲▲ | 99% | 101% | 0% | 100% | 102% |
| 20241211 | 1,465 | 1,465 | 1,437 | 1,450 | 63,200 | -12 | 99% | 99% | 117% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,468 | 1,469 | 1,447 | 1,467 | 98,700 | 17 | 101% | 100% | 156% | ▲ | 101% | 100% | 0% | 100% | 103% |
| 20241213 | 1,450 | 1,475 | 1,450 | 1,467 | 76,300 | 0 | 100% | 101% | 77% | -- | 100% | 97% | 0% | 100% | 103% |
| 20241216 | 1,483 | 1,494 | 1,471 | 1,477 | 84,800 | 10 | 101% | 100% | 111% | ▲ | 99% | 96% | 0% | 100% | 103% |
| 20241217 | 1,485 | 1,485 | 1,462 | 1,467 | 38,700 | -10 | 99% | 99% | 46% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 1,463 | 1,463 | 1,439 | 1,451 | 98,700 | -16 | 99% | 99% | 255% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,438 | 1,455 | 1,430 | 1,435 | 154,900 | -16 | 99% | 100% | 157% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 1,437 | 1,448 | 1,426 | 1,428 | 115,200 | -7 | 100% | 99% | 74% | ▼▼▼▼ | % | % | % | 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 | 9,700 | 306,400 | 6,400 | 215,000 | 3,300 | 91,400 |
| 2024-12-06 | 10,200 | 310,600 | 6,400 | 216,100 | 3,800 | 94,500 |
| 2024-11-29 | 10,100 | 307,900 | 6,200 | 215,700 | 3,900 | 92,200 |
| 2024-11-22 | 9,200 | 314,000 | 6,200 | 231,400 | 3,000 | 82,600 |
| 2024-11-15 | 9,200 | 314,800 | 6,200 | 230,200 | 3,000 | 84,600 |
| 2024-11-08 | 9,500 | 311,500 | 5,500 | 229,600 | 4,000 | 81,900 |
| 2024-11-01 | 8,600 | 312,100 | 5,500 | 230,200 | 3,100 | 81,900 |
| 2024-10-25 | 9,500 | 311,100 | 5,500 | 229,100 | 4,000 | 82,000 |
| 2024-10-18 | 10,600 | 314,600 | 5,600 | 230,500 | 5,000 | 84,100 |
| 2024-10-11 | 8,800 | 316,400 | 5,500 | 230,500 | 3,300 | 85,900 |
| 2024-10-04 | 8,400 | 316,600 | 5,500 | 230,600 | 2,900 | 86,000 |
| 2024-09-27 | 14,900 | 319,200 | 5,500 | 231,100 | 9,400 | 88,100 |
| 2024-09-20 | 9,200 | 314,900 | 5,500 | 229,600 | 3,700 | 85,300 |
| 2024-09-13 | 10,000 | 315,500 | 5,500 | 230,000 | 4,500 | 85,500 |
| 2024-09-06 | 13,200 | 326,100 | 5,500 | 236,900 | 7,700 | 89,200 |
| 2024-08-30 | 10,400 | 331,100 | 5,500 | 239,100 | 4,900 | 92,000 |
| 2024-08-23 | 9,500 | 334,400 | 5,500 | 238,700 | 4,000 | 95,700 |
| 2024-08-16 | 10,300 | 369,400 | 5,500 | 268,600 | 4,800 | 100,800 |
| 2024-08-09 | 12,600 | 371,800 | 5,500 | 267,700 | 7,100 | 104,100 |
| 2024-08-02 | 10,000 | 391,200 | 5,700 | 276,600 | 4,300 | 114,600 |
| 2024-07-26 | 11,800 | 407,400 | 5,700 | 281,500 | 6,100 | 125,900 |
| 2024-07-19 | 37,700 | 409,600 | 5,700 | 276,200 | 32,000 | 133,400 |
| 2024-07-12 | 37,600 | 404,600 | 5,700 | 276,100 | 31,900 | 128,500 |
| 2024-07-05 | 38,300 | 403,900 | 5,700 | 271,500 | 32,600 | 132,400 |
| 2024-06-28 | 42,400 | 419,300 | 5,700 | 283,600 | 36,700 | 135,700 |
| 2024-06-21 | 21,600 | 403,800 | 6,000 | 279,800 | 15,600 | 124,000 |
| 2024-06-14 | 12,700 | 411,600 | 6,100 | 284,500 | 6,600 | 127,100 |
| 2024-06-07 | 12,200 | 470,000 | 6,000 | 333,000 | 6,200 | 137,000 |
| 2024-05-31 | 11,800 | 494,500 | 6,000 | 336,700 | 5,800 | 157,800 |
| 2024-05-24 | 12,100 | 533,500 | 6,000 | 342,200 | 6,100 | 191,300 |
| 2024-05-17 | 14,200 | 490,800 | 7,000 | 332,500 | 7,200 | 158,300 |
| 2024-05-10 | 10,800 | 478,000 | 7,000 | 326,200 | 3,800 | 151,800 |
| 2024-05-02 | 10,700 | 483,200 | 7,000 | 325,500 | 3,700 | 157,700 |
| 2024-04-26 | 10,800 | 494,300 | 7,000 | 331,600 | 3,800 | 162,700 |
| 2024-04-19 | 11,200 | 499,300 | 7,000 | 329,200 | 4,200 | 170,100 |
| 2024-04-12 | 11,800 | 550,400 | 7,000 | 366,100 | 4,800 | 184,300 |
| 2024-04-05 | 13,000 | 550,800 | 6,000 | 365,500 | 7,000 | 185,300 |
| 2024-03-29 | 13,100 | 511,000 | 5,800 | 338,600 | 7,300 | 172,400 |
| 2024-03-22 | 21,100 | 477,000 | 5,800 | 320,700 | 15,300 | 156,300 |
| 2024-03-15 | 19,600 | 484,500 | 8,400 | 324,900 | 11,200 | 159,600 |
| 2024-03-08 | 14,400 | 491,600 | 8,400 | 322,500 | 6,000 | 169,100 |
| 2024-03-01 | 14,200 | 431,500 | 8,400 | 294,700 | 5,800 | 136,800 |
| 2024-02-22 | 22,000 | 446,400 | 15,600 | 296,900 | 6,400 | 149,500 |
| 2024-02-16 | 20,300 | 449,000 | 15,600 | 297,000 | 4,700 | 152,000 |
| 2024-02-09 | 21,400 | 266,200 | 15,600 | 223,700 | 5,800 | 42,500 |
| 2024-02-02 | 22,900 | 263,700 | 15,600 | 222,700 | 7,300 | 41,000 |
| 2024-01-26 | 23,700 | 267,900 | 16,000 | 222,300 | 7,700 | 45,600 |
| 2024-01-19 | 24,600 | 264,800 | 16,000 | 223,000 | 8,600 | 41,800 |
| 2024-01-12 | 25,100 | 265,500 | 16,000 | 223,000 | 9,100 | 42,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 52,200 | 0.13% | ▼ | -185,281 | 1,433 | 1,458 | 1,419 | 1,445 | 714,200 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 237,481 | 0.63% | ▲ | 45,500 | 1,410 | 1,419 | 1,390 | 1,391 | 137,000 |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 191,981 | 0.51% | ▲ | 1,415 | 1,416 | 1,401 | 1,402 | 81,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | フルキャストＨＤ | 代表取締役の異動に関するお知らせ |
| 20241108 | 15:30 | フルキャストＨＤ | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | フルキャストＨＤ | 2024年12月期第３四半期決算説明資料 |
| 20240809 | 15:05 | フルキャストＨＤ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:05 | フルキャストＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 15:05 | フルキャストＨＤ | 2024年12月期第２四半期決算説明資料 |
| 20240510 | 15:05 | フルキャストＨＤ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:05 | フルキャストＨＤ | 2024年12月期第１四半期決算説明資料 |
| 20240209 | 15:05 | フルキャストＨＤ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240209 | 15:05 | フルキャストＨＤ | 剰余金の配当に関するお知らせ |
| 20240209 | 15:05 | フルキャストＨＤ | 2023年12月期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4848 | 1 | 人材派遣・人材紹介のフルキャストホールディングス | 2024-12-21 20:24:36 |
| 4848 | 2 | よくあるご質問｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:14 |
| 4848 | 2 | 免責事項｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:12 |
| 4848 | 2 | 連結キャッシュフロー計算書｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:11 |
| 4848 | 2 | 連結損益計算書｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:09 |
| 4848 | 2 | 連結貸借対照表｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:08 |
| 4848 | 2 | 財務指標｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:06 |
| 4848 | 2 | 財務ハイライト｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:05 |
| 4848 | 2 | 電子公告｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:04 |
| 4848 | 2 | 株主総会｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:02 |