| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 608 | 620 | 608 | 610 | 9,200 | -1 | 100% | 100% | 101% | ▼▼ | 101% | 105% | 93% | 95% | 102% |
| 20240726 | 602 | 615 | 602 | 610 | 8,900 | 0 | 100% | 101% | 97% | -- | 104% | 101% | 91% | 95% | 102% |
| 20240729 | 615 | 641 | 615 | 641 | 9,300 | 31 | 105% | 104% | 104% | ▲ | 99% | 91% | 87% | 100% | 106% |
| 20240730 | 638 | 641 | 621 | 631 | 10,800 | -10 | 98% | 99% | 116% | ▼ | 101% | 80% | 89% | 98% | 103% |
| 20240731 | 626 | 635 | 621 | 631 | 4,000 | 0 | 100% | 101% | 37% | -- | 99% | 86% | 89% | 98% | 103% |
| 20240801 | 626 | 627 | 613 | 621 | 13,900 | -10 | 98% | 99% | 348% | ▼ | 97% | 90% | 92% | 97% | 102% |
| 20240802 | 601 | 604 | 581 | 583 | 21,600 | -38 | 94% | 97% | 155% | ▼▼ | 89% | 99% | 102% | 91% | 100% |
| 20240805 | 544 | 560 | 483 | 483 | 40,300 | -100 | 83% | 89% | 187% | ▼▼▼ | 96% | 107% | 106% | 75% | 100% |
| 20240806 | 522 | 525 | 496 | 502 | 10,800 | 19 | 104% | 96% | 27% | ▲ | 108% | 112% | 109% | 78% | 104% |
| 20240807 | 502 | 540 | 498 | 540 | 8,100 | 38 | 108% | 108% | 75% | ▲▲ | 101% | 101% | 103% | 84% | 112% |
| 20240808 | 534 | 543 | 524 | 540 | 8,200 | 0 | 100% | 101% | 101% | -- | 99% | 99% | 99% | 84% | 112% |
| 20240809 | 547 | 547 | 540 | 540 | 3,100 | 0 | 100% | 99% | 38% | -- | 102% | 100% | 99% | 84% | 112% |
| 20240813 | 547 | 560 | 511 | 560 | 17,400 | 20 | 104% | 102% | 561% | ▲ | 91% | 95% | 92% | 87% | 116% |
| 20240814 | 584 | 595 | 525 | 532 | 120,300 | -28 | 95% | 91% | 691% | ▼ | 101% | 104% | 101% | 83% | 110% |
| 20240815 | 533 | 546 | 533 | 539 | 17,500 | 7 | 101% | 101% | 15% | ▲ | 99% | 101% | 99% | 84% | 112% |
| 20240816 | 545 | 550 | 526 | 541 | 22,700 | 2 | 100% | 99% | 130% | ▲▲ | 101% | 101% | 100% | 84% | 112% |
| 20240819 | 543 | 562 | 532 | 549 | 20,100 | 8 | 101% | 101% | 89% | ▲▲▲ | 101% | 100% | 99% | 86% | 114% |
| 20240820 | 547 | 556 | 545 | 555 | 10,000 | 6 | 101% | 101% | 50% | ▲▲▲▲ | 100% | 98% | 98% | 87% | 115% |
| 20240821 | 552 | 555 | 543 | 551 | 6,700 | -4 | 99% | 100% | 67% | ▼ | 99% | 99% | 100% | 86% | 114% |
| 20240822 | 543 | 549 | 540 | 540 | 5,800 | -11 | 98% | 99% | 87% | ▼▼ | 100% | 98% | 99% | 84% | 112% |
| 20240823 | 549 | 549 | 538 | 549 | 6,800 | 9 | 102% | 100% | 117% | ▲ | 99% | 97% | 99% | 86% | 114% |
| 20240826 | 549 | 549 | 534 | 542 | 11,200 | -7 | 99% | 99% | 165% | ▼ | 99% | 99% | 100% | 85% | 112% |
| 20240827 | 544 | 544 | 539 | 540 | 4,900 | -2 | 100% | 99% | 44% | ▼▼ | 99% | 99% | 100% | 86% | 112% |
| 20240828 | 541 | 542 | 532 | 538 | 6,000 | -2 | 100% | 99% | 122% | ▼▼▼ | 99% | 99% | 101% | 85% | 111% |
| 20240829 | 539 | 540 | 532 | 535 | 5,100 | -3 | 99% | 99% | 85% | ▼▼▼▼ | 98% | 97% | 100% | 86% | 111% |
| 20240830 | 540 | 541 | 529 | 530 | 9,800 | -5 | 99% | 98% | 192% | ▼▼▼▼▼ | 99% | 97% | 100% | 91% | 110% |
| 20240902 | 540 | 540 | 531 | 537 | 7,100 | 7 | 101% | 99% | 72% | ▲ | 98% | 96% | 99% | 96% | 111% |
| 20240903 | 544 | 544 | 527 | 534 | 6,600 | -3 | 99% | 98% | 93% | ▼ | 98% | 101% | 102% | 95% | 106% |
| 20240904 | 532 | 532 | 514 | 524 | 9,400 | -10 | 98% | 98% | 142% | ▼▼ | 101% | 104% | 105% | 94% | 100% |
| 20240905 | 516 | 537 | 516 | 523 | 9,100 | -1 | 100% | 101% | 97% | ▼▼▼ | 98% | 102% | 103% | 93% | 100% |
| 20240906 | 523 | 525 | 512 | 512 | 6,000 | -11 | 98% | 98% | 66% | ▼▼▼▼ | 104% | 108% | 107% | 91% | 100% |
| 20240909 | 504 | 525 | 504 | 522 | 6,800 | 10 | 102% | 104% | 113% | ▲ | 103% | 104% | 103% | 93% | 102% |
| 20240910 | 523 | 539 | 521 | 538 | 6,400 | 16 | 103% | 103% | 94% | ▲▲ | 99% | 99% | 100% | 97% | 105% |
| 20240911 | 538 | 539 | 528 | 533 | 3,200 | -5 | 99% | 99% | 50% | ▼ | 101% | 102% | 102% | 96% | 104% |
| 20240912 | 528 | 537 | 527 | 533 | 4,700 | 0 | 100% | 101% | 147% | -- | 100% | 99% | 99% | 96% | 104% |
| 20240913 | 543 | 543 | 536 | 542 | 4,500 | 9 | 102% | 100% | 96% | ▲ | 98% | 99% | 99% | 98% | 106% |
| 20240917 | 542 | 542 | 530 | 530 | 9,600 | -12 | 98% | 98% | 213% | ▼ | 100% | 101% | 101% | 95% | 104% |
| 20240918 | 533 | 541 | 531 | 531 | 4,900 | 1 | 100% | 100% | 51% | ▲ | 102% | 101% | 102% | 96% | 104% |
| 20240919 | 531 | 542 | 531 | 540 | 5,100 | 9 | 102% | 102% | 104% | ▲▲ | 99% | 100% | 100% | 98% | 105% |
| 20240920 | 541 | 541 | 532 | 534 | 4,400 | -6 | 99% | 99% | 86% | ▼ | 99% | 100% | 100% | 97% | 104% |
| 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% | 0% | 99% | 105% |
| 20241008 | 535 | 538 | 530 | 532 | 2,500 | -7 | 99% | 99% | 71% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241009 | 532 | 539 | 531 | 539 | 4,100 | 7 | 101% | 101% | 164% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241010 | 538 | 540 | 533 | 539 | 2,200 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 0% | 99% | 102% |
| 20241011 | 539 | 540 | 530 | 532 | 5,200 | -7 | 99% | 99% | 236% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241015 | 544 | 544 | 524 | 536 | 3,600 | 4 | 101% | 99% | 69% | ▲ | 102% | 101% | 0% | 99% | 101% |
| 20241016 | 527 | 536 | 527 | 536 | 1,100 | 0 | 100% | 102% | 31% | -- | 99% | 99% | 0% | 99% | 101% |
| 20241017 | 537 | 537 | 530 | 534 | 2,900 | -2 | 100% | 99% | 264% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 533 | 535 | 515 | 531 | 5,300 | -3 | 99% | 100% | 183% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 527 | 531 | 523 | 525 | 4,000 | -6 | 99% | 100% | 75% | ▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241022 | 525 | 532 | 525 | 532 | 500 | 7 | 101% | 101% | 13% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:20:19 |
| 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 |