| 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 | 539 | 543 | 535 | 535 | 15,400 | 1 | 100% | 99% | 350% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20240925 | 537 | 540 | 533 | 537 | 4,000 | 2 | 100% | 100% | 26% | ▲▲ | 99% | 100% | 100% | 99% | 105% |
| 20240926 | 540 | 541 | 532 | 532 | 9,200 | -5 | 99% | 99% | 230% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20240927 | 532 | 539 | 529 | 539 | 8,100 | 7 | 101% | 101% | 88% | ▲ | 100% | 99% | 99% | 99% | 105% |
| 20240930 | 540 | 542 | 540 | 540 | 9,500 | 1 | 100% | 100% | 117% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20241001 | 540 | 540 | 531 | 540 | 2,900 | 0 | 100% | 100% | 31% | -- | 100% | 102% | 101% | 100% | 105% |
| 20241002 | 531 | 535 | 528 | 529 | 1,400 | -11 | 98% | 100% | 48% | ▼ | 99% | 99% | 98% | 98% | 103% |
| 20241003 | 542 | 542 | 534 | 536 | 2,800 | 7 | 101% | 99% | 200% | ▲ | 100% | 101% | 99% | 99% | 105% |
| 20241004 | 536 | 539 | 532 | 534 | 3,100 | -2 | 100% | 100% | 111% | ▼ | 101% | 101% | 100% | 99% | 104% |
| 20241007 | 532 | 540 | 532 | 539 | 3,500 | 5 | 101% | 101% | 113% | ▲ | 99% | 100% | 99% | 99% | 105% |
| 20241008 | 535 | 538 | 530 | 532 | 2,500 | -7 | 99% | 99% | 71% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20241009 | 532 | 539 | 531 | 539 | 4,100 | 7 | 101% | 101% | 164% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241010 | 538 | 540 | 533 | 539 | 2,200 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 99% | 99% | 102% |
| 20241011 | 539 | 540 | 530 | 532 | 5,200 | -7 | 99% | 99% | 236% | ▼ | 99% | 98% | 98% | 98% | 101% |
| 20241015 | 544 | 544 | 524 | 536 | 3,600 | 4 | 101% | 99% | 69% | ▲ | 102% | 101% | 101% | 99% | 101% |
| 20241016 | 527 | 536 | 527 | 536 | 1,100 | 0 | 100% | 102% | 31% | -- | 99% | 99% | 99% | 99% | 101% |
| 20241017 | 537 | 537 | 530 | 534 | 2,900 | -2 | 100% | 99% | 264% | ▼ | 100% | 97% | 100% | 99% | 101% |
| 20241018 | 533 | 535 | 515 | 531 | 5,300 | -3 | 99% | 100% | 183% | ▼▼ | 100% | 98% | 101% | 98% | 100% |
| 20241021 | 527 | 531 | 523 | 525 | 4,000 | -6 | 99% | 100% | 75% | ▼▼▼ | 101% | 97% | 102% | 97% | 100% |
| 20241022 | 525 | 532 | 525 | 532 | 500 | 7 | 101% | 101% | 13% | ▲ | 97% | 99% | 101% | 99% | 101% |
| 20241023 | 530 | 531 | 505 | 512 | 8,500 | -20 | 96% | 97% | 1700% | ▼ | 102% | 105% | 106% | 95% | 100% |
| 20241024 | 506 | 515 | 505 | 515 | 2,000 | 3 | 101% | 102% | 24% | ▲ | 98% | 103% | 104% | 95% | 101% |
| 20241025 | 515 | 519 | 505 | 506 | 5,200 | -9 | 98% | 98% | 260% | ▼ | 101% | 104% | 106% | 94% | 100% |
| 20241028 | 506 | 521 | 506 | 509 | 3,100 | 3 | 101% | 101% | 60% | ▲ | 103% | 103% | 97% | 94% | 101% |
| 20241029 | 511 | 528 | 510 | 525 | 14,000 | 16 | 103% | 103% | 452% | ▲▲ | 102% | 101% | 95% | 97% | 104% |
| 20241030 | 522 | 537 | 522 | 531 | 6,100 | 6 | 101% | 102% | 44% | ▲▲▲ | 99% | 98% | 93% | 99% | 105% |
| 20241031 | 535 | 535 | 522 | 527 | 2,700 | -4 | 99% | 99% | 44% | ▼ | 100% | 99% | 95% | 98% | 104% |
| 20241101 | 523 | 529 | 512 | 524 | 4,400 | -3 | 99% | 100% | 163% | ▼▼ | 99% | 102% | 94% | 97% | 104% |
| 20241105 | 524 | 526 | 516 | 517 | 2,200 | -7 | 99% | 99% | 50% | ▼▼▼ | 102% | 103% | 95% | 96% | 102% |
| 20241106 | 516 | 530 | 515 | 525 | 11,700 | 8 | 102% | 102% | 532% | ▲ | 100% | 103% | 94% | 97% | 104% |
| 20241107 | 516 | 524 | 511 | 515 | 3,600 | -10 | 98% | 100% | 31% | ▼ | 101% | 96% | 95% | 96% | 102% |
| 20241108 | 512 | 527 | 512 | 518 | 3,400 | 3 | 101% | 101% | 94% | ▲ | 103% | 93% | 93% | 96% | 102% |
| 20241111 | 518 | 532 | 518 | 532 | 6,700 | 14 | 103% | 103% | 197% | ▲▲ | 101% | 94% | 91% | 99% | 105% |
| 20241112 | 529 | 534 | 522 | 534 | 4,800 | 2 | 100% | 101% | 72% | ▲▲▲ | 92% | 93% | 90% | 100% | 106% |
| 20241113 | 534 | 548 | 490 | 490 | 45,300 | -44 | 92% | 92% | 944% | ▼ | 97% | 100% | 98% | 91% | 100% |
| 20241114 | 494 | 496 | 480 | 480 | 36,700 | -10 | 98% | 97% | 81% | ▼▼ | 100% | 104% | 101% | 90% | 100% |
| 20241115 | 475 | 486 | 463 | 474 | 19,700 | -6 | 99% | 100% | 54% | ▼▼▼ | 98% | 95% | 95% | 89% | 100% |
| 20241118 | 506 | 506 | 484 | 495 | 42,500 | 21 | 104% | 98% | 216% | ▲ | 100% | 97% | 97% | 93% | 104% |
| 20241119 | 494 | 494 | 485 | 493 | 10,900 | -2 | 100% | 100% | 26% | ▼ | 100% | 98% | 97% | 92% | 104% |
| 20241120 | 493 | 493 | 485 | 492 | 10,700 | -1 | 100% | 100% | 98% | ▼▼ | 97% | 98% | 96% | 92% | 104% |
| 20241121 | 494 | 496 | 479 | 479 | 34,300 | -13 | 97% | 97% | 321% | ▼▼▼ | 100% | 101% | 99% | 90% | 101% |
| 20241122 | 480 | 486 | 479 | 479 | 3,000 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 99% | 90% | 101% |
| 20241125 | 481 | 481 | 478 | 481 | 2,100 | 2 | 100% | 100% | 70% | ▲ | 101% | 100% | 99% | 90% | 101% |
| 20241126 | 481 | 484 | 476 | 484 | 6,800 | 3 | 101% | 101% | 324% | ▲▲ | 99% | 99% | 98% | 91% | 102% |
| 20241127 | 484 | 484 | 478 | 480 | 1,900 | -4 | 99% | 99% | 28% | ▼ | 101% | 100% | 99% | 90% | 101% |
| 20241128 | 480 | 483 | 476 | 483 | 3,400 | 3 | 101% | 101% | 179% | ▲ | 99% | 99% | 98% | 90% | 102% |
| 20241129 | 485 | 488 | 478 | 482 | 3,000 | -1 | 100% | 99% | 88% | ▼ | 99% | 99% | 99% | 90% | 102% |
| 20241202 | 482 | 483 | 476 | 479 | 4,000 | -3 | 99% | 99% | 133% | ▼▼ | 99% | 98% | 98% | 90% | 101% |
| 20241203 | 484 | 484 | 477 | 478 | 4,300 | -1 | 100% | 99% | 108% | ▼▼▼ | 100% | 99% | 99% | 90% | 101% |
| 20241204 | 480 | 483 | 478 | 478 | 5,400 | 0 | 100% | 100% | 126% | -- | 100% | 99% | 99% | 90% | 101% |
| 20241205 | 478 | 490 | 475 | 476 | 7,500 | -2 | 100% | 100% | 139% | ▼ | 100% | 100% | 100% | 89% | 100% |
| 20241206 | 475 | 476 | 473 | 473 | 2,900 | -3 | 99% | 100% | 39% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241209 | 476 | 477 | 473 | 475 | 5,300 | 2 | 100% | 100% | 183% | ▲ | 100% | 100% | 0% | 89% | 100% |
| 20241210 | 475 | 476 | 475 | 475 | 3,000 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 0% | 96% | 100% |
| 20241211 | 478 | 479 | 470 | 475 | 18,400 | 0 | 100% | 99% | 613% | -- | 99% | 100% | 0% | 96% | 100% |
| 20241212 | 475 | 475 | 472 | 472 | 2,900 | -3 | 99% | 99% | 16% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241213 | 470 | 475 | 470 | 474 | 5,100 | 2 | 100% | 101% | 176% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241216 | 475 | 477 | 475 | 475 | 30,600 | 1 | 100% | 100% | 600% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 475 | 476 | 468 | 473 | 5,500 | -2 | 100% | 100% | 18% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 475 | 475 | 471 | 474 | 3,700 | 1 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 473 | 475 | 473 | 475 | 3,800 | 1 | 100% | 100% | 103% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 475 | 477 | 473 | 475 | 7,300 | 0 | 100% | 100% | 192% | -- | % | % | % | 98% | 101% |
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 | 0 | 331,700 | 0 | 307,700 | 0 | 24,000 |
| 2024-12-06 | 0 | 315,600 | 0 | 291,600 | 0 | 24,000 |
| 2024-11-29 | 0 | 316,700 | 0 | 291,100 | 0 | 25,600 |
| 2024-11-22 | 0 | 314,000 | 0 | 290,300 | 0 | 23,700 |
| 2024-11-15 | 0 | 317,000 | 0 | 290,700 | 0 | 26,300 |
| 2024-11-08 | 0 | 361,100 | 0 | 329,800 | 0 | 31,300 |
| 2024-11-01 | 0 | 355,600 | 0 | 324,400 | 0 | 31,200 |
| 2024-10-25 | 0 | 352,400 | 0 | 324,600 | 0 | 27,800 |
| 2024-10-18 | 0 | 352,200 | 0 | 324,200 | 0 | 28,000 |
| 2024-10-11 | 0 | 353,100 | 0 | 323,600 | 0 | 29,500 |
| 2024-10-04 | 0 | 357,800 | 0 | 326,900 | 0 | 30,900 |
| 2024-09-27 | 0 | 362,300 | 0 | 327,300 | 0 | 35,000 |
| 2024-09-20 | 0 | 355,900 | 0 | 326,700 | 0 | 29,200 |
| 2024-09-13 | 0 | 355,700 | 0 | 327,000 | 0 | 28,700 |
| 2024-09-06 | 0 | 357,400 | 0 | 324,400 | 0 | 33,000 |
| 2024-08-30 | 0 | 358,500 | 0 | 325,400 | 0 | 33,100 |
| 2024-08-23 | 0 | 355,100 | 0 | 326,200 | 0 | 28,900 |
| 2024-08-16 | 0 | 366,500 | 0 | 327,000 | 0 | 39,500 |
| 2024-08-09 | 0 | 376,000 | 0 | 358,700 | 0 | 17,300 |
| 2024-08-02 | 0 | 390,800 | 0 | 375,700 | 0 | 15,100 |
| 2024-07-26 | 0 | 387,000 | 0 | 363,600 | 0 | 23,400 |
| 2024-07-19 | 0 | 391,300 | 0 | 366,200 | 0 | 25,100 |
| 2024-07-12 | 0 | 352,200 | 0 | 329,300 | 0 | 22,900 |
| 2024-07-05 | 0 | 315,600 | 0 | 294,200 | 0 | 21,400 |
| 2024-06-28 | 0 | 319,500 | 0 | 296,000 | 0 | 23,500 |
| 2024-06-21 | 0 | 316,500 | 0 | 293,700 | 0 | 22,800 |
| 2024-06-14 | 0 | 319,100 | 0 | 293,500 | 0 | 25,600 |
| 2024-06-07 | 0 | 314,800 | 0 | 293,400 | 0 | 21,400 |
| 2024-05-31 | 0 | 321,900 | 0 | 296,800 | 0 | 25,100 |
| 2024-05-24 | 0 | 317,300 | 0 | 294,400 | 0 | 22,900 |
| 2024-05-17 | 0 | 317,900 | 0 | 295,400 | 0 | 22,500 |
| 2024-05-10 | 0 | 353,900 | 0 | 329,100 | 0 | 24,800 |
| 2024-05-02 | 0 | 363,100 | 0 | 336,200 | 0 | 26,900 |
| 2024-04-26 | 0 | 370,600 | 0 | 344,900 | 0 | 25,700 |
| 2024-04-19 | 0 | 453,100 | 0 | 423,600 | 0 | 29,500 |
| 2024-04-12 | 0 | 472,200 | 0 | 427,400 | 0 | 44,800 |
| 2024-04-05 | 0 | 481,200 | 0 | 431,400 | 0 | 49,800 |
| 2024-03-29 | 0 | 480,300 | 0 | 433,200 | 0 | 47,100 |
| 2024-03-22 | 0 | 488,300 | 0 | 427,500 | 0 | 60,800 |
| 2024-03-15 | 0 | 468,900 | 0 | 394,100 | 0 | 74,800 |
| 2024-03-08 | 0 | 488,600 | 0 | 389,800 | 0 | 98,800 |
| 2024-03-01 | 0 | 510,500 | 0 | 391,800 | 0 | 118,700 |
| 2024-02-22 | 0 | 585,700 | 0 | 383,300 | 0 | 202,400 |
| 2024-02-16 | 0 | 639,200 | 0 | 407,000 | 0 | 232,200 |
| 2024-02-09 | 0 | 659,500 | 0 | 454,900 | 0 | 204,600 |
| 2024-02-02 | 0 | 641,200 | 0 | 444,100 | 0 | 197,100 |
| 2024-01-26 | 0 | 623,200 | 0 | 425,100 | 0 | 198,100 |
| 2024-01-19 | 0 | 612,000 | 0 | 421,300 | 0 | 190,700 |
| 2024-01-12 | 0 | 590,200 | 0 | 405,200 | 0 | 185,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 11:30 | Ｇ－ファインズ | 2025年６月期 第１四半期_決算説明資料 |
| 20241113 | 11:30 | Ｇ－ファインズ | 2025年６月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240927 | 15:00 | Ｇ－ファインズ | 事業及び成長可能性に関する説明資料 |
| 20240814 | 11:30 | Ｇ－ファインズ | 2024年６月期決算短信〔日本基準〕（非連結） |
| 20240814 | 11:30 | Ｇ－ファインズ | 2024年６月期通期_決算説明資料 |
| 20240814 | 11:30 | Ｇ－ファインズ | 中期経営計画の修正及び今後の取り組みについて |
| 20240514 | 11:30 | Ｇ－ファインズ | 2024年６月期業績予想の修正に関するお知らせ |
| 20240514 | 11:30 | Ｇ－ファインズ | 2024年６月期 第３四半期_決算説明資料 |
| 20240514 | 11:30 | Ｇ－ファインズ | 2024年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 11:30 | Ｇ－ファインズ | 2024年６月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 11:30 | Ｇ－ファインズ | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5125 | 1 | 株式会社ファインズ | 2024-12-21 20:27:26 |
| 5125 | 2 | 第6回定時株主総会決議ご通知 | 2024-09-27 20:29:53 |
| 5125 | 2 | 「第６回定時株主総会招集ご通知」の一部修正について | 2024-09-13 21:29:52 |
| 5125 | 2 | 個人投資家向けオンライン会社説明会（マネックス証券）-（質疑応答） | 2024-09-05 01:29:40 |
| 5125 | 2 | 第６回定時株主総会招集ご通知 | 2024-09-05 01:29:39 |
| 5125 | 2 | 個人投資家向けオンライン会社説明会（マネックス証券）-（質疑応答） | 2024-08-30 20:30:00 |
| 5125 | 2 | 個人投資家向けオンライン会社説明会（マネックス証券）-動画 | 株式会社ファインズ | 2024-08-30 20:29:25 |
| 5125 | 2 | 2024年６月期 第３四半期 決算説明会-書き起こし | 2024-06-21 15:54:05 |
| 5125 | 2 | disclaimer | 株式会社ファインズ | 2024-06-18 14:37:52 |
| 5125 | 2 | notice | 株式会社ファインズ | 2024-06-18 14:37:49 |