| 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 | 1,073 | 1,073 | 1,059 | 1,065 | 10,300 | 0 | 100% | 99% | 82% | -- | 101% | 101% | 102% | 97% | 103% |
| 20240925 | 1,064 | 1,072 | 1,063 | 1,072 | 35,000 | 7 | 101% | 101% | 340% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20240926 | 1,074 | 1,074 | 1,067 | 1,068 | 7,800 | -4 | 100% | 99% | 22% | ▼ | 100% | 100% | 102% | 97% | 103% |
| 20240927 | 1,060 | 1,065 | 1,056 | 1,061 | 11,200 | -7 | 99% | 100% | 144% | ▼▼ | 102% | 101% | 103% | 98% | 102% |
| 20240930 | 1,050 | 1,073 | 1,042 | 1,070 | 23,900 | 9 | 101% | 102% | 213% | ▲ | 99% | 98% | 101% | 99% | 103% |
| 20241001 | 1,076 | 1,080 | 1,064 | 1,065 | 10,800 | -5 | 100% | 99% | 45% | ▼ | 99% | 99% | 102% | 98% | 103% |
| 20241002 | 1,068 | 1,070 | 1,055 | 1,057 | 8,600 | -8 | 99% | 99% | 80% | ▼▼ | 99% | 99% | 102% | 98% | 102% |
| 20241003 | 1,067 | 1,067 | 1,052 | 1,055 | 6,800 | -2 | 100% | 99% | 79% | ▼▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20241004 | 1,054 | 1,063 | 1,054 | 1,057 | 5,600 | 2 | 100% | 100% | 82% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20241007 | 1,059 | 1,064 | 1,057 | 1,057 | 8,700 | 0 | 100% | 100% | 155% | -- | 99% | 101% | 100% | 99% | 102% |
| 20241008 | 1,063 | 1,066 | 1,054 | 1,054 | 13,800 | -3 | 100% | 99% | 159% | ▼ | 100% | 102% | 101% | 98% | 102% |
| 20241009 | 1,053 | 1,054 | 1,046 | 1,049 | 14,900 | -5 | 100% | 100% | 108% | ▼▼ | 100% | 103% | 101% | 98% | 101% |
| 20241010 | 1,055 | 1,055 | 1,048 | 1,050 | 6,500 | 1 | 100% | 100% | 44% | ▲ | 100% | 104% | 102% | 98% | 101% |
| 20241011 | 1,048 | 1,054 | 1,048 | 1,052 | 6,200 | 2 | 100% | 100% | 95% | ▲▲ | 100% | 101% | 99% | 98% | 101% |
| 20241015 | 1,075 | 1,075 | 1,059 | 1,072 | 19,400 | 20 | 102% | 100% | 313% | ▲▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20241016 | 1,068 | 1,075 | 1,066 | 1,075 | 10,700 | 3 | 100% | 101% | 55% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 103% |
| 20241017 | 1,075 | 1,085 | 1,075 | 1,082 | 18,900 | 7 | 101% | 101% | 177% | ▲▲▲▲▲ | 101% | 98% | 98% | 100% | 103% |
| 20241018 | 1,080 | 1,086 | 1,080 | 1,086 | 8,500 | 4 | 100% | 101% | 45% | ▲▲▲▲▲▲ | 99% | 97% | 97% | 100% | 104% |
| 20241021 | 1,091 | 1,100 | 1,082 | 1,082 | 27,900 | -4 | 100% | 99% | 328% | ▼ | 98% | 97% | 98% | 100% | 103% |
| 20241022 | 1,083 | 1,088 | 1,065 | 1,065 | 21,100 | -17 | 98% | 98% | 76% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20241023 | 1,061 | 1,072 | 1,056 | 1,056 | 17,800 | -9 | 99% | 100% | 84% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241024 | 1,056 | 1,061 | 1,051 | 1,057 | 9,400 | 1 | 100% | 100% | 53% | ▲ | 99% | 101% | 101% | 97% | 101% |
| 20241025 | 1,057 | 1,062 | 1,042 | 1,051 | 18,800 | -6 | 99% | 99% | 200% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241028 | 1,051 | 1,057 | 1,045 | 1,050 | 4,300 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241029 | 1,050 | 1,100 | 1,048 | 1,055 | 10,200 | 5 | 100% | 100% | 237% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241030 | 1,057 | 1,058 | 1,049 | 1,055 | 4,500 | 0 | 100% | 100% | 44% | -- | 101% | 100% | 101% | 97% | 101% |
| 20241031 | 1,057 | 1,078 | 1,051 | 1,065 | 12,200 | 10 | 101% | 101% | 271% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241101 | 1,071 | 1,072 | 1,050 | 1,060 | 13,900 | -5 | 100% | 99% | 114% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241105 | 1,056 | 1,071 | 1,052 | 1,057 | 6,600 | -3 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20241106 | 1,057 | 1,065 | 1,055 | 1,055 | 8,700 | -2 | 100% | 100% | 132% | ▼▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20241107 | 1,058 | 1,063 | 1,050 | 1,062 | 13,600 | 7 | 101% | 100% | 156% | ▲ | 98% | 100% | 102% | 98% | 101% |
| 20241108 | 1,061 | 1,065 | 1,040 | 1,042 | 27,800 | -20 | 98% | 98% | 204% | ▼ | 101% | 100% | 103% | 96% | 100% |
| 20241111 | 1,046 | 1,052 | 1,045 | 1,052 | 16,000 | 10 | 101% | 101% | 58% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20241112 | 1,053 | 1,057 | 1,050 | 1,051 | 8,000 | -1 | 100% | 100% | 50% | ▼ | 101% | 100% | 103% | 97% | 101% |
| 20241113 | 1,051 | 1,062 | 1,046 | 1,057 | 12,600 | 6 | 101% | 101% | 158% | ▲ | 98% | 100% | 102% | 97% | 101% |
| 20241114 | 1,058 | 1,058 | 1,041 | 1,041 | 9,700 | -16 | 98% | 98% | 77% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241115 | 1,048 | 1,048 | 1,040 | 1,044 | 11,700 | 3 | 100% | 100% | 121% | ▲ | 100% | 102% | 103% | 96% | 100% |
| 20241118 | 1,045 | 1,049 | 1,041 | 1,047 | 10,000 | 3 | 100% | 100% | 85% | ▲▲ | 100% | 102% | 103% | 97% | 101% |
| 20241119 | 1,049 | 1,051 | 1,045 | 1,050 | 5,900 | 3 | 100% | 100% | 59% | ▲▲▲ | 100% | 101% | 103% | 99% | 101% |
| 20241120 | 1,052 | 1,055 | 1,048 | 1,055 | 7,500 | 5 | 100% | 100% | 127% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20241121 | 1,060 | 1,066 | 1,059 | 1,061 | 16,000 | 6 | 101% | 100% | 213% | ▲▲▲▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20241122 | 1,059 | 1,065 | 1,055 | 1,065 | 12,300 | 4 | 100% | 101% | 77% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241125 | 1,068 | 1,068 | 1,060 | 1,064 | 7,900 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241126 | 1,064 | 1,067 | 1,063 | 1,063 | 11,300 | -1 | 100% | 100% | 143% | ▼▼ | 101% | 102% | 102% | 100% | 102% |
| 20241127 | 1,057 | 1,068 | 1,057 | 1,065 | 23,900 | 2 | 100% | 101% | 212% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20241128 | 1,065 | 1,067 | 1,061 | 1,063 | 8,400 | -2 | 100% | 100% | 35% | ▼ | 101% | 102% | 102% | 100% | 102% |
| 20241129 | 1,058 | 1,068 | 1,057 | 1,068 | 11,300 | 5 | 100% | 101% | 135% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20241202 | 1,069 | 1,069 | 1,060 | 1,065 | 9,300 | -3 | 100% | 100% | 82% | ▼ | 101% | 101% | 100% | 100% | 102% |
| 20241203 | 1,067 | 1,077 | 1,066 | 1,075 | 46,900 | 10 | 101% | 101% | 504% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20241204 | 1,077 | 1,083 | 1,069 | 1,072 | 17,900 | -3 | 100% | 100% | 38% | ▼ | 100% | 100% | 98% | 100% | 103% |
| 20241205 | 1,075 | 1,084 | 1,075 | 1,077 | 10,000 | 5 | 100% | 100% | 56% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20241206 | 1,077 | 1,083 | 1,076 | 1,079 | 11,800 | 2 | 100% | 100% | 118% | ▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241209 | 1,083 | 1,083 | 1,076 | 1,076 | 21,400 | -3 | 100% | 99% | 181% | ▼ | 99% | 99% | 0% | 100% | 103% |
| 20241210 | 1,085 | 1,085 | 1,077 | 1,078 | 15,800 | 2 | 100% | 99% | 74% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241211 | 1,078 | 1,082 | 1,072 | 1,079 | 14,200 | 1 | 100% | 100% | 90% | ▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241212 | 1,083 | 1,083 | 1,076 | 1,076 | 10,000 | -3 | 100% | 99% | 70% | ▼ | 100% | 98% | 0% | 100% | 103% |
| 20241213 | 1,078 | 1,084 | 1,076 | 1,077 | 9,700 | 1 | 100% | 100% | 97% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241216 | 1,074 | 1,077 | 1,064 | 1,067 | 11,900 | -10 | 99% | 99% | 123% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 1,063 | 1,065 | 1,052 | 1,065 | 23,900 | -2 | 100% | 100% | 201% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,060 | 1,060 | 1,055 | 1,058 | 6,800 | -7 | 99% | 100% | 28% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,055 | 1,061 | 1,055 | 1,058 | 4,900 | 0 | 100% | 100% | 72% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,058 | 1,058 | 1,052 | 1,057 | 10,400 | -1 | 100% | 100% | 212% | ▼ | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:26:27 |
| 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 |