| 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 | 1,081 | 1,089 | 1,080 | 1,083 | 12,900 | 4 | 100% | 100% | 111% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250121 | 1,087 | 1,090 | 1,085 | 1,090 | 6,100 | 7 | 101% | 100% | 47% | ▲▲ | 101% | 100% | 102% | 99% | 104% |
| 20250122 | 1,085 | 1,097 | 1,085 | 1,095 | 9,200 | 5 | 100% | 101% | 151% | ▲▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20250123 | 1,095 | 1,095 | 1,090 | 1,090 | 5,300 | -5 | 100% | 100% | 58% | ▼ | 99% | 99% | 101% | 99% | 104% |
| 20250124 | 1,099 | 1,099 | 1,092 | 1,092 | 8,700 | 2 | 100% | 99% | 164% | ▲ | 99% | 99% | 100% | 99% | 104% |
| 20250127 | 1,100 | 1,100 | 1,086 | 1,086 | 4,700 | -6 | 99% | 99% | 54% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20250128 | 1,083 | 1,091 | 1,080 | 1,085 | 5,400 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20250129 | 1,089 | 1,093 | 1,077 | 1,087 | 9,800 | 2 | 100% | 100% | 181% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20250130 | 1,087 | 1,093 | 1,084 | 1,093 | 2,700 | 6 | 101% | 101% | 28% | ▲▲ | 100% | 99% | 101% | 100% | 102% |
| 20250131 | 1,094 | 1,094 | 1,087 | 1,093 | 8,300 | 0 | 100% | 100% | 307% | -- | 99% | 99% | 101% | 100% | 102% |
| 20250203 | 1,095 | 1,095 | 1,080 | 1,082 | 17,200 | -11 | 99% | 99% | 207% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20250204 | 1,082 | 1,085 | 1,077 | 1,079 | 10,500 | -3 | 100% | 100% | 61% | ▼▼ | 100% | 102% | 104% | 98% | 101% |
| 20250205 | 1,079 | 1,087 | 1,078 | 1,084 | 3,200 | 5 | 100% | 100% | 30% | ▲ | 100% | 102% | 104% | 99% | 101% |
| 20250206 | 1,084 | 1,088 | 1,081 | 1,085 | 3,700 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 102% | 104% | 99% | 101% |
| 20250207 | 1,080 | 1,088 | 1,079 | 1,085 | 6,700 | 0 | 100% | 100% | 181% | -- | 99% | 100% | 103% | 99% | 101% |
| 20250210 | 1,097 | 1,140 | 1,086 | 1,090 | 69,700 | 5 | 100% | 99% | 1040% | ▲ | 101% | 101% | 104% | 100% | 102% |
| 20250212 | 1,090 | 1,105 | 1,090 | 1,105 | 9,700 | 15 | 101% | 101% | 14% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250213 | 1,104 | 1,110 | 1,100 | 1,104 | 10,400 | -1 | 100% | 100% | 107% | ▼ | 100% | 99% | 103% | 100% | 102% |
| 20250214 | 1,105 | 1,111 | 1,099 | 1,100 | 7,800 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 104% | 100% | 102% |
| 20250217 | 1,102 | 1,110 | 1,099 | 1,099 | 6,700 | -1 | 100% | 100% | 86% | ▼▼▼ | 100% | 100% | 104% | 99% | 102% |
| 20250218 | 1,099 | 1,108 | 1,099 | 1,102 | 5,100 | 3 | 100% | 100% | 76% | ▲ | 99% | 100% | 104% | 100% | 102% |
| 20250219 | 1,101 | 1,104 | 1,088 | 1,088 | 18,000 | -14 | 99% | 99% | 353% | ▼ | 100% | 101% | 105% | 98% | 101% |
| 20250220 | 1,091 | 1,098 | 1,089 | 1,089 | 6,000 | 1 | 100% | 100% | 33% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20250225 | 1,096 | 1,104 | 1,096 | 1,101 | 8,200 | 12 | 101% | 100% | 137% | ▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20250226 | 1,101 | 1,109 | 1,095 | 1,096 | 8,100 | -5 | 100% | 100% | 99% | ▼ | 99% | 101% | 104% | 99% | 102% |
| 20250227 | 1,101 | 1,106 | 1,092 | 1,092 | 4,800 | -4 | 100% | 99% | 59% | ▼▼ | 101% | 102% | 105% | 99% | 101% |
| 20250228 | 1,092 | 1,108 | 1,092 | 1,107 | 8,800 | 15 | 101% | 101% | 183% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20250303 | 1,110 | 1,114 | 1,105 | 1,105 | 12,300 | -2 | 100% | 100% | 140% | ▼ | 100% | 102% | 104% | 100% | 102% |
| 20250304 | 1,105 | 1,110 | 1,100 | 1,103 | 13,800 | -2 | 100% | 100% | 112% | ▼▼ | 101% | 102% | 104% | 100% | 102% |
| 20250305 | 1,103 | 1,114 | 1,101 | 1,110 | 5,000 | 7 | 101% | 101% | 36% | ▲ | 100% | 101% | 103% | 100% | 103% |
| 20250306 | 1,115 | 1,120 | 1,111 | 1,112 | 11,800 | 2 | 100% | 100% | 236% | ▲▲ | 101% | 102% | 103% | 100% | 103% |
| 20250307 | 1,112 | 1,125 | 1,112 | 1,122 | 8,200 | 10 | 101% | 101% | 69% | ▲▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20250310 | 1,125 | 1,130 | 1,121 | 1,125 | 10,300 | 3 | 100% | 100% | 126% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20250311 | 1,121 | 1,124 | 1,106 | 1,117 | 12,800 | -8 | 99% | 100% | 124% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20250312 | 1,117 | 1,130 | 1,117 | 1,130 | 4,500 | 13 | 101% | 101% | 35% | ▲ | 100% | 100% | 98% | 100% | 104% |
| 20250313 | 1,130 | 1,133 | 1,129 | 1,129 | 6,400 | -1 | 100% | 100% | 142% | ▼ | 100% | 101% | 96% | 100% | 104% |
| 20250314 | 1,129 | 1,132 | 1,129 | 1,129 | 5,100 | 0 | 100% | 100% | 80% | -- | 101% | 102% | 96% | 100% | 104% |
| 20250317 | 1,130 | 1,145 | 1,130 | 1,143 | 13,000 | 14 | 101% | 101% | 255% | ▲ | 99% | 100% | 95% | 100% | 105% |
| 20250318 | 1,144 | 1,151 | 1,135 | 1,135 | 17,400 | -8 | 99% | 99% | 134% | ▼ | 100% | 101% | 95% | 99% | 104% |
| 20250319 | 1,135 | 1,143 | 1,133 | 1,135 | 10,700 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 94% | 99% | 104% |
| 20250321 | 1,140 | 1,147 | 1,138 | 1,139 | 13,200 | 4 | 100% | 100% | 123% | ▲ | 100% | 99% | 94% | 100% | 105% |
| 20250324 | 1,148 | 1,149 | 1,145 | 1,149 | 11,400 | 10 | 101% | 100% | 86% | ▲▲ | 100% | 96% | 94% | 100% | 106% |
| 20250325 | 1,150 | 1,154 | 1,141 | 1,145 | 21,000 | -4 | 100% | 100% | 184% | ▼ | 100% | 95% | 94% | 100% | 105% |
| 20250326 | 1,140 | 1,144 | 1,134 | 1,135 | 21,900 | -10 | 99% | 100% | 104% | ▼▼ | 100% | 95% | 95% | 99% | 104% |
| 20250327 | 1,136 | 1,142 | 1,132 | 1,141 | 49,200 | 6 | 101% | 100% | 225% | ▲ | 99% | 97% | 97% | 99% | 104% |
| 20250328 | 1,112 | 1,113 | 1,104 | 1,106 | 25,200 | -35 | 97% | 99% | 51% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20250331 | 1,101 | 1,101 | 1,081 | 1,086 | 14,200 | -20 | 98% | 99% | 56% | ▼▼ | 99% | 96% | 98% | 95% | 100% |
| 20250401 | 1,096 | 1,096 | 1,080 | 1,080 | 12,100 | -6 | 99% | 99% | 85% | ▼▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20250402 | 1,078 | 1,081 | 1,071 | 1,081 | 8,500 | 1 | 100% | 100% | 70% | ▲ | 101% | 98% | 101% | 94% | 100% |
| 20250403 | 1,070 | 1,082 | 1,062 | 1,082 | 18,600 | 1 | 100% | 101% | 219% | ▲▲ | 99% | 100% | 0% | 94% | 100% |
| 20250404 | 1,064 | 1,077 | 1,046 | 1,053 | 31,400 | -29 | 97% | 99% | 169% | ▼ | 102% | 103% | 0% | 92% | 100% |
| 20250408 | 1,033 | 1,055 | 1,033 | 1,055 | 18,100 | 2 | 100% | 102% | 58% | ▲ | 98% | 101% | 0% | 92% | 100% |
| 20250409 | 1,050 | 1,050 | 1,021 | 1,024 | 20,800 | -31 | 97% | 98% | 115% | ▼ | 98% | 100% | 0% | 89% | 100% |
| 20250410 | 1,069 | 1,069 | 1,042 | 1,046 | 23,200 | 22 | 102% | 98% | 112% | ▲ | 101% | 103% | 0% | 91% | 102% |
| 20250411 | 1,047 | 1,070 | 1,024 | 1,059 | 16,500 | 13 | 101% | 101% | 71% | ▲▲ | 99% | 101% | 0% | 92% | 103% |
| 20250414 | 1,063 | 1,063 | 1,050 | 1,056 | 11,900 | -3 | 100% | 99% | 72% | ▼ | 100% | 101% | 0% | 92% | 103% |
| 20250415 | 1,063 | 1,064 | 1,056 | 1,062 | 7,700 | 6 | 101% | 100% | 65% | ▲ | 101% | 0% | 0% | 92% | 104% |
| 20250416 | 1,061 | 1,069 | 1,055 | 1,069 | 6,900 | 7 | 101% | 101% | 90% | ▲▲ | 100% | 0% | 0% | 93% | 104% |
| 20250417 | 1,072 | 1,075 | 1,064 | 1,075 | 8,600 | 6 | 101% | 100% | 125% | ▲▲▲ | 100% | 0% | 0% | 94% | 105% |
| 20250418 | 1,079 | 1,079 | 1,067 | 1,077 | 5,900 | 2 | 100% | 100% | 69% | ▲▲▲▲ | % | % | % | 94% | 105% |
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 | 300 | 53,500 | 0 | 24,800 | 300 | 28,700 |
| 2025-04-04 | 1,300 | 56,300 | 0 | 27,700 | 1,300 | 28,600 |
| 2025-03-28 | 2,000 | 56,800 | 100 | 29,200 | 1,900 | 27,600 |
| 2025-03-21 | 4,700 | 51,400 | 100 | 25,200 | 4,600 | 26,200 |
| 2025-03-14 | 4,100 | 77,800 | 100 | 24,600 | 4,000 | 53,200 |
| 2025-03-07 | 4,500 | 79,300 | 100 | 25,600 | 4,400 | 53,700 |
| 2025-02-28 | 4,000 | 84,600 | 0 | 26,700 | 4,000 | 57,900 |
| 2025-02-21 | 4,500 | 86,100 | 0 | 27,300 | 4,500 | 58,800 |
| 2025-02-14 | 5,200 | 90,600 | 0 | 26,600 | 5,200 | 64,000 |
| 2025-02-07 | 3,700 | 77,900 | 0 | 25,100 | 3,700 | 52,800 |
| 2025-01-31 | 3,600 | 81,500 | 100 | 26,200 | 3,500 | 55,300 |
| 2025-01-24 | 4,200 | 85,000 | 100 | 25,600 | 4,100 | 59,400 |
| 2025-01-17 | 3,700 | 82,900 | 100 | 26,400 | 3,600 | 56,500 |
| 2025-01-10 | 3,900 | 85,200 | 100 | 27,100 | 3,800 | 58,100 |
| 2024-12-27 | 4,400 | 93,000 | 0 | 30,500 | 4,400 | 62,500 |
| 2024-12-20 | 4,800 | 88,200 | 0 | 30,300 | 4,800 | 57,900 |
| 2024-12-13 | 6,000 | 86,100 | 0 | 30,100 | 6,000 | 56,000 |
| 2024-12-06 | 5,900 | 86,100 | 0 | 30,200 | 5,900 | 55,900 |
| 2024-11-29 | 4,700 | 93,700 | 0 | 33,300 | 4,700 | 60,400 |
| 2024-11-22 | 4,600 | 97,900 | 0 | 34,700 | 4,600 | 63,200 |
| 2024-11-15 | 4,600 | 101,900 | 0 | 34,800 | 4,600 | 67,100 |
| 2024-11-08 | 4,700 | 105,300 | 0 | 37,000 | 4,700 | 68,300 |
| 2024-11-01 | 3,400 | 104,400 | 100 | 36,000 | 3,300 | 68,400 |
| 2024-10-25 | 1,900 | 103,000 | 100 | 35,900 | 1,800 | 67,100 |
| 2024-10-18 | 1,900 | 101,400 | 0 | 34,000 | 1,900 | 67,400 |
| 2024-10-11 | 4,900 | 104,300 | 0 | 35,000 | 4,900 | 69,300 |
| 2024-10-04 | 4,500 | 104,000 | 0 | 34,400 | 4,500 | 69,600 |
| 2024-09-27 | 4,500 | 96,300 | 0 | 33,900 | 4,500 | 62,400 |
| 2024-09-20 | 6,900 | 76,900 | 0 | 34,000 | 6,900 | 42,900 |
| 2024-09-13 | 8,200 | 76,000 | 0 | 33,900 | 8,200 | 42,100 |
| 2024-09-06 | 6,700 | 81,300 | 0 | 33,700 | 6,700 | 47,600 |
| 2024-08-30 | 6,900 | 91,900 | 0 | 43,900 | 6,900 | 48,000 |
| 2024-08-23 | 6,400 | 92,900 | 0 | 44,000 | 6,400 | 48,900 |
| 2024-08-16 | 8,200 | 92,900 | 0 | 45,200 | 8,200 | 47,700 |
| 2024-08-09 | 9,400 | 95,500 | 0 | 45,900 | 9,400 | 49,600 |
| 2024-08-02 | 5,900 | 112,600 | 0 | 47,000 | 5,900 | 65,600 |
| 2024-07-26 | 5,200 | 132,200 | 0 | 58,200 | 5,200 | 74,000 |
| 2024-07-19 | 5,300 | 154,100 | 0 | 80,800 | 5,300 | 73,300 |
| 2024-07-12 | 4,700 | 143,900 | 0 | 80,300 | 4,700 | 63,600 |
| 2024-07-05 | 5,600 | 150,800 | 100 | 87,000 | 5,500 | 63,800 |
| 2024-06-28 | 6,000 | 177,500 | 0 | 81,100 | 6,000 | 96,400 |
| 2024-06-21 | 6,300 | 186,500 | 0 | 84,900 | 6,300 | 101,600 |
| 2024-06-14 | 7,000 | 182,000 | 0 | 86,200 | 7,000 | 95,800 |
| 2024-06-07 | 6,300 | 188,500 | 0 | 85,800 | 6,300 | 102,700 |
| 2024-05-31 | 5,700 | 188,700 | 100 | 88,600 | 5,600 | 100,100 |
| 2024-05-24 | 10,500 | 160,200 | 0 | 60,300 | 10,500 | 99,900 |
| 2024-05-17 | 7,600 | 149,900 | 0 | 49,900 | 7,600 | 100,000 |
| 2024-05-10 | 3,600 | 143,600 | 0 | 43,700 | 3,600 | 99,900 |
| 2024-05-02 | 2,600 | 144,700 | 0 | 42,800 | 2,600 | 101,900 |
| 2024-04-26 | 2,900 | 142,900 | 0 | 42,800 | 2,900 | 100,100 |
| 2024-04-19 | 1,000 | 149,000 | 0 | 45,200 | 1,000 | 103,800 |
| 2024-04-12 | 700 | 140,200 | 0 | 48,500 | 700 | 91,700 |
| 2024-04-05 | 2,800 | 142,300 | 0 | 48,000 | 2,800 | 94,300 |
| 2024-03-29 | 3,800 | 132,400 | 0 | 51,100 | 3,800 | 81,300 |
| 2024-03-22 | 7,400 | 134,300 | 0 | 53,500 | 7,400 | 80,800 |
| 2024-03-15 | 5,000 | 150,300 | 0 | 54,600 | 5,000 | 95,700 |
| 2024-03-08 | 2,700 | 174,500 | 0 | 97,900 | 2,700 | 76,600 |
| 2024-03-01 | 2,800 | 156,700 | 100 | 85,600 | 2,700 | 71,100 |
| 2024-02-22 | 2,900 | 162,900 | 100 | 86,800 | 2,800 | 76,100 |
| 2024-02-16 | 3,400 | 170,100 | 100 | 88,900 | 3,300 | 81,200 |
| 2024-02-09 | 5,800 | 215,500 | 100 | 149,000 | 5,700 | 66,500 |
| 2024-02-02 | 5,000 | 200,900 | 100 | 134,900 | 4,900 | 66,000 |
| 2024-01-26 | 4,100 | 203,100 | 0 | 139,000 | 4,100 | 64,100 |
| 2024-01-19 | 4,600 | 205,400 | 100 | 139,800 | 4,500 | 65,600 |
| 2024-01-12 | 11,000 | 210,400 | 100 | 140,800 | 10,900 | 69,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 75,400 | 0.45% | ▼ | -18,500 | 1,083 | 1,088 | 1,065 | 1,065 | 21,100 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 93,900 | 0.56% | ▼ | -10,600 | 1,075 | 1,075 | 1,059 | 1,072 | 19,400 |
| 2024-04-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 104,500 | 0.63% | ▼ | -22,300 | 1,168 | 1,177 | 1,159 | 1,177 | 33,400 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,800 | 0.76% | ▼ | -5,400 | 1,128 | 1,159 | 1,125 | 1,158 | 44,600 |
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 132,200 | 0.80% | ▲ | 3,000 | 1,138 | 1,142 | 1,134 | 1,138 | 20,400 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,200 | 0.78% | ▼ | -17,300 | 1,187 | 1,187 | 1,148 | 1,157 | 64,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 146,500 | 0.88% | ▼ | -2,900 | 1,166 | 1,172 | 1,155 | 1,158 | 63,600 |
| 2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,400 | 0.90% | ▲ | 10,600 | 1,189 | 1,204 | 1,182 | 1,204 | 45,100 |
| 2024-03-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,800 | 0.84% | ▲ | 23,200 | 1,170 | 1,186 | 1,168 | 1,173 | 52,100 |
| 2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 115,600 | 0.70% | ▲ | 200 | 1,134 | 1,140 | 1,130 | 1,140 | 26,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 15:30 | フマキラー | 役員の異動に関するお知らせ |
| 20250210 | 13:00 | フマキラー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:00 | フマキラー | 役員の異動に関するお知らせ |
| 20241108 | 13:00 | フマキラー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | フマキラー | 2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20240809 | 13:00 | フマキラー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240517 | 13:00 | フマキラー | 剰余金の配当に関するお知らせ |
| 20240517 | 13:00 | フマキラー | 当社株式等に対する大規模買付行為への対応方針（買収防衛策）の更新について |
| 20240515 | 13:00 | フマキラー | 役員の異動に関するお知らせ |
| 20240515 | 13:00 | フマキラー | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240321 | 15:00 | フマキラー | 役員の異動に関するお知らせ |
| 20240209 | 13:00 | フマキラー | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4998 | 1 | 日用品質～フマキラー株式会社 | 2025-04-19 13:25:41 |
| 4998 | 2 | 2018年3月期 第2四半期 ［2017年12月6日］ | 2024-06-18 18:48:00 |
| 4998 | 2 | 2018年3月期 ［2018年6月4日］ | 2024-06-18 18:47:58 |
| 4998 | 2 | 2019年3月期 第2四半期 ［2018年12月3日］ | 2024-06-18 18:47:56 |
| 4998 | 2 | 2019年3月期 ［2019年6月4日］ | 2024-06-18 18:47:54 |
| 4998 | 2 | 2020年3月期 第2四半期 ［2019年12月26日］ | 2024-06-18 18:47:52 |
| 4998 | 2 | 決算資料 | フマキラー株式会社 | 2024-06-14 23:37:15 |
| 4998 | 2 | IRニュース | フマキラー株式会社 | 2024-06-14 23:37:13 |
| 4998 | 2 | IR情報 | フマキラー株式会社 | 2024-06-14 23:37:11 |
| 4998 | 3 | NEWS一覧 | フマキラー株式会社 | 2024-06-15 08:40:15 |