| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,442 | 1,479 | 1,442 | 1,473 | 54,800 | 46 | 103% | 102% | 169% | ▲ | 102% | 104% | 111% | 99% | 103% |
| 20250121 | 1,469 | 1,495 | 1,460 | 1,495 | 64,200 | 22 | 101% | 102% | 117% | ▲▲ | 102% | 106% | 109% | 100% | 105% |
| 20250122 | 1,495 | 1,527 | 1,495 | 1,519 | 93,100 | 24 | 102% | 102% | 145% | ▲▲▲ | 100% | 103% | 106% | 100% | 106% |
| 20250123 | 1,530 | 1,534 | 1,514 | 1,529 | 71,700 | 10 | 101% | 100% | 77% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20250124 | 1,532 | 1,538 | 1,516 | 1,528 | 63,500 | -1 | 100% | 100% | 89% | ▼ | 100% | 99% | 106% | 100% | 107% |
| 20250127 | 1,535 | 1,548 | 1,530 | 1,533 | 52,300 | 5 | 100% | 100% | 82% | ▲ | 103% | 98% | 107% | 100% | 107% |
| 20250128 | 1,533 | 1,578 | 1,533 | 1,578 | 60,600 | 45 | 103% | 103% | 116% | ▲▲ | 98% | 93% | 104% | 100% | 111% |
| 20250129 | 1,580 | 1,580 | 1,547 | 1,551 | 63,700 | -27 | 98% | 98% | 105% | ▼ | 98% | 95% | 106% | 98% | 109% |
| 20250130 | 1,545 | 1,552 | 1,511 | 1,516 | 60,400 | -35 | 98% | 98% | 95% | ▼▼ | 100% | 99% | 109% | 96% | 106% |
| 20250131 | 1,505 | 1,512 | 1,491 | 1,510 | 58,400 | -6 | 100% | 100% | 97% | ▼▼▼ | 98% | 100% | 110% | 96% | 106% |
| 20250203 | 1,492 | 1,497 | 1,466 | 1,466 | 49,500 | -44 | 97% | 98% | 85% | ▼▼▼▼ | 99% | 101% | 111% | 93% | 103% |
| 20250204 | 1,476 | 1,502 | 1,460 | 1,468 | 46,600 | 2 | 100% | 99% | 94% | ▲ | 100% | 102% | 111% | 93% | 103% |
| 20250205 | 1,468 | 1,471 | 1,453 | 1,469 | 103,400 | 1 | 100% | 100% | 222% | ▲▲ | 101% | 101% | 111% | 93% | 103% |
| 20250206 | 1,476 | 1,502 | 1,476 | 1,493 | 30,200 | 24 | 102% | 101% | 29% | ▲▲▲ | 98% | 99% | 109% | 95% | 105% |
| 20250207 | 1,505 | 1,505 | 1,472 | 1,480 | 42,900 | -13 | 99% | 98% | 142% | ▼ | 101% | 110% | 110% | 94% | 104% |
| 20250210 | 1,476 | 1,492 | 1,464 | 1,492 | 39,700 | 12 | 101% | 101% | 93% | ▲ | 98% | 108% | 108% | 95% | 105% |
| 20250212 | 1,500 | 1,500 | 1,465 | 1,473 | 50,100 | -19 | 99% | 98% | 126% | ▼ | 101% | 110% | 110% | 93% | 103% |
| 20250213 | 1,470 | 1,493 | 1,461 | 1,492 | 48,600 | 19 | 101% | 101% | 97% | ▲ | 98% | 108% | 108% | 95% | 105% |
| 20250214 | 1,492 | 1,500 | 1,461 | 1,466 | 56,500 | -26 | 98% | 98% | 116% | ▼ | 104% | 103% | 103% | 93% | 103% |
| 20250217 | 1,566 | 1,648 | 1,563 | 1,627 | 236,700 | 161 | 111% | 104% | 419% | ▲ | 99% | 101% | 99% | 100% | 111% |
| 20250218 | 1,627 | 1,639 | 1,604 | 1,610 | 81,600 | -17 | 99% | 99% | 34% | ▼ | 98% | 102% | 100% | 99% | 110% |
| 20250219 | 1,608 | 1,608 | 1,567 | 1,572 | 85,900 | -38 | 98% | 98% | 105% | ▼▼ | 103% | 103% | 102% | 97% | 107% |
| 20250220 | 1,575 | 1,619 | 1,575 | 1,618 | 75,100 | 46 | 103% | 103% | 87% | ▲ | 102% | 101% | 101% | 99% | 110% |
| 20250225 | 1,590 | 1,647 | 1,590 | 1,615 | 140,500 | -3 | 100% | 102% | 187% | ▼ | 100% | 98% | 98% | 99% | 110% |
| 20250226 | 1,639 | 1,656 | 1,615 | 1,636 | 106,900 | 21 | 101% | 100% | 76% | ▲ | 99% | 99% | 98% | 100% | 112% |
| 20250227 | 1,636 | 1,641 | 1,609 | 1,615 | 60,300 | -21 | 99% | 99% | 56% | ▼ | 99% | 100% | 99% | 99% | 110% |
| 20250228 | 1,615 | 1,632 | 1,587 | 1,600 | 71,900 | -15 | 99% | 99% | 119% | ▼▼ | 99% | 100% | 100% | 98% | 109% |
| 20250303 | 1,612 | 1,617 | 1,593 | 1,601 | 60,300 | 1 | 100% | 99% | 84% | ▲ | 99% | 99% | 100% | 98% | 109% |
| 20250304 | 1,611 | 1,624 | 1,582 | 1,587 | 76,200 | -14 | 99% | 99% | 126% | ▼ | 102% | 100% | 101% | 97% | 108% |
| 20250305 | 1,585 | 1,630 | 1,584 | 1,614 | 97,200 | 27 | 102% | 102% | 128% | ▲ | 100% | 98% | 99% | 99% | 110% |
| 20250306 | 1,611 | 1,619 | 1,595 | 1,617 | 70,400 | 3 | 100% | 100% | 72% | ▲▲ | 98% | 98% | 99% | 99% | 110% |
| 20250307 | 1,613 | 1,614 | 1,572 | 1,585 | 81,900 | -32 | 98% | 98% | 116% | ▼ | 99% | 98% | 100% | 97% | 108% |
| 20250310 | 1,601 | 1,601 | 1,576 | 1,588 | 79,800 | 3 | 100% | 99% | 97% | ▲ | 100% | 100% | 101% | 97% | 108% |
| 20250311 | 1,584 | 1,606 | 1,550 | 1,583 | 111,600 | -5 | 100% | 100% | 140% | ▼ | 100% | 102% | 102% | 97% | 108% |
| 20250312 | 1,577 | 1,601 | 1,567 | 1,582 | 84,700 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 101% | 101% | 97% | 108% |
| 20250313 | 1,582 | 1,607 | 1,563 | 1,571 | 67,600 | -11 | 99% | 99% | 80% | ▼▼▼ | 100% | 102% | 101% | 96% | 107% |
| 20250314 | 1,567 | 1,578 | 1,558 | 1,560 | 89,400 | -11 | 99% | 100% | 132% | ▼▼▼▼ | 101% | 101% | 100% | 95% | 106% |
| 20250317 | 1,577 | 1,605 | 1,577 | 1,585 | 64,100 | 25 | 102% | 101% | 72% | ▲ | 100% | 99% | 98% | 97% | 108% |
| 20250318 | 1,601 | 1,625 | 1,590 | 1,604 | 112,000 | 19 | 101% | 100% | 175% | ▲▲ | 100% | 99% | 97% | 98% | 103% |
| 20250319 | 1,609 | 1,625 | 1,590 | 1,602 | 64,400 | -2 | 100% | 100% | 58% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20250321 | 1,602 | 1,610 | 1,585 | 1,592 | 70,500 | -10 | 99% | 99% | 109% | ▼▼ | 98% | 100% | 99% | 97% | 102% |
| 20250324 | 1,598 | 1,598 | 1,559 | 1,572 | 54,800 | -20 | 99% | 98% | 78% | ▼▼▼ | 101% | 102% | 101% | 96% | 101% |
| 20250325 | 1,573 | 1,594 | 1,566 | 1,586 | 43,900 | 14 | 101% | 101% | 80% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20250326 | 1,586 | 1,595 | 1,577 | 1,587 | 54,100 | 1 | 100% | 100% | 123% | ▲▲ | 101% | 100% | 100% | 97% | 102% |
| 20250327 | 1,587 | 1,601 | 1,573 | 1,601 | 57,100 | 14 | 101% | 101% | 106% | ▲▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20250328 | 1,599 | 1,605 | 1,586 | 1,598 | 113,100 | -3 | 100% | 100% | 198% | ▼ | 99% | 98% | 100% | 99% | 102% |
| 20250331 | 1,586 | 1,592 | 1,565 | 1,574 | 58,400 | -24 | 98% | 99% | 52% | ▼▼ | 100% | 95% | 100% | 97% | 101% |
| 20250401 | 1,590 | 1,597 | 1,580 | 1,583 | 43,500 | 9 | 101% | 100% | 74% | ▲ | 99% | 93% | 99% | 98% | 101% |
| 20250402 | 1,591 | 1,596 | 1,575 | 1,576 | 49,600 | -7 | 100% | 99% | 114% | ▼ | 104% | 101% | 105% | 97% | 101% |
| 20250403 | 1,501 | 1,568 | 1,501 | 1,554 | 57,400 | -22 | 99% | 104% | 116% | ▼▼ | 99% | 100% | 0% | 96% | 100% |
| 20250404 | 1,520 | 1,528 | 1,489 | 1,510 | 83,200 | -44 | 97% | 99% | 145% | ▼▼▼ | 103% | 106% | 0% | 94% | 100% |
| 20250408 | 1,429 | 1,495 | 1,426 | 1,475 | 82,600 | -35 | 98% | 103% | 99% | ▼▼▼▼ | 100% | 106% | 0% | 92% | 100% |
| 20250409 | 1,446 | 1,461 | 1,411 | 1,447 | 104,700 | -28 | 98% | 100% | 127% | ▼▼▼▼▼ | 98% | 100% | 0% | 90% | 100% |
| 20250410 | 1,543 | 1,543 | 1,500 | 1,514 | 48,800 | 67 | 105% | 98% | 47% | ▲ | 101% | 102% | 0% | 94% | 105% |
| 20250411 | 1,500 | 1,521 | 1,472 | 1,510 | 45,500 | -4 | 100% | 101% | 93% | ▼ | 99% | 104% | 0% | 94% | 104% |
| 20250414 | 1,522 | 1,528 | 1,509 | 1,509 | 31,500 | -1 | 100% | 99% | 69% | ▼▼ | 100% | 103% | 0% | 94% | 104% |
| 20250415 | 1,537 | 1,540 | 1,526 | 1,536 | 32,800 | 27 | 102% | 100% | 104% | ▲ | 99% | 0% | 0% | 96% | 106% |
| 20250416 | 1,539 | 1,539 | 1,514 | 1,521 | 27,200 | -15 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20250417 | 1,540 | 1,544 | 1,520 | 1,536 | 25,900 | 15 | 101% | 100% | 95% | ▲ | 103% | 0% | 0% | 96% | 106% |
| 20250418 | 1,542 | 1,583 | 1,541 | 1,583 | 37,000 | 47 | 103% | 103% | 143% | ▲▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,600 | 245,500 | 6,200 | 167,900 | 2,400 | 77,600 |
| 2025-04-04 | 10,200 | 248,800 | 6,900 | 173,000 | 3,300 | 75,800 |
| 2025-03-28 | 10,200 | 245,500 | 6,900 | 170,500 | 3,300 | 75,000 |
| 2025-03-21 | 9,700 | 244,200 | 6,200 | 169,400 | 3,500 | 74,800 |
| 2025-03-14 | 9,000 | 272,800 | 6,200 | 199,200 | 2,800 | 73,600 |
| 2025-03-07 | 12,500 | 275,700 | 6,200 | 200,300 | 6,300 | 75,400 |
| 2025-02-28 | 12,500 | 278,000 | 6,200 | 199,200 | 6,300 | 78,800 |
| 2025-02-21 | 12,700 | 289,600 | 6,200 | 210,700 | 6,500 | 78,900 |
| 2025-02-14 | 11,400 | 299,400 | 6,200 | 217,100 | 5,200 | 82,300 |
| 2025-02-07 | 12,500 | 301,900 | 6,200 | 218,500 | 6,300 | 83,400 |
| 2025-01-31 | 13,000 | 305,600 | 6,200 | 223,500 | 6,800 | 82,100 |
| 2025-01-24 | 13,700 | 325,800 | 6,300 | 224,200 | 7,400 | 101,600 |
| 2025-01-17 | 10,900 | 309,100 | 6,200 | 219,700 | 4,700 | 89,400 |
| 2025-01-10 | 11,300 | 306,900 | 6,300 | 218,000 | 5,000 | 88,900 |
| 2024-12-27 | 9,800 | 305,300 | 6,200 | 217,000 | 3,600 | 88,300 |
| 2024-12-20 | 9,300 | 314,500 | 6,200 | 219,400 | 3,100 | 95,100 |
| 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 |
|---|---|---|---|
| 20250328 | 15:30 | フルキャストＨＤ | （訂正・数値データ訂正）「2024年12月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250325 | 15:30 | フルキャストＨＤ | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20250303 | 15:30 | フルキャストＨＤ | 自己株式の取得状況（途中経過）に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VAZT | 350 | 2025-03-04 15:41 | 株式会社フルキャストホールディングス | 光通信株式会社 | 変更報告書 |
| S100UZ92 | 350 | 2024-12-25 15:41 | 株式会社フルキャストホールディングス | 光通信株式会社 | 変更報告書 |
| S100UMPF | 350 | 2024-11-11 15:38 | 株式会社フルキャストホールディングス | 光通信株式会社 | 変更報告書 |
| S100UE59 | 360 | 2024-09-19 15:48 | 株式会社フルキャストホールディングス | 株式会社ヒラノ・アソシエイツ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UD6K | 350 | 2024-09-19 15:08 | 株式会社フルキャストホールディングス | 光通信株式会社 | 変更報告書 |
| S100UCTN | 350 | 2024-09-11 14:56 | 株式会社フルキャストホールディングス | 株式会社ヒラノ・アソシエイツ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 |
| 4848 | 2 | 株式分割情報｜人材派遣のフルキャストホールディングス | 2024-06-19 04:31:01 |