| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 495 | 500 | 495 | 499 | 10,400 | 4 | 101% | 101% | 98% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250311 | 499 | 499 | 497 | 497 | 8,800 | -2 | 100% | 100% | 85% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250312 | 497 | 500 | 495 | 495 | 3,500 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250313 | 495 | 497 | 495 | 495 | 3,100 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250314 | 495 | 499 | 495 | 495 | 4,300 | 0 | 100% | 100% | 139% | -- | 101% | 101% | 101% | 99% | 100% |
| 20250317 | 495 | 499 | 495 | 498 | 3,000 | 3 | 101% | 101% | 70% | ▲ | 100% | 102% | 100% | 99% | 101% |
| 20250318 | 498 | 498 | 495 | 496 | 2,700 | -2 | 100% | 100% | 90% | ▼ | 100% | 103% | 101% | 99% | 101% |
| 20250319 | 496 | 496 | 496 | 496 | 800 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250321 | 496 | 496 | 496 | 496 | 2,100 | 0 | 100% | 100% | 263% | -- | 99% | 98% | 100% | 99% | 101% |
| 20250324 | 503 | 503 | 499 | 500 | 3,600 | 4 | 101% | 99% | 171% | ▲ | 102% | 99% | 101% | 100% | 101% |
| 20250325 | 500 | 515 | 500 | 510 | 11,600 | 10 | 102% | 102% | 322% | ▲▲ | 97% | 97% | 99% | 100% | 103% |
| 20250326 | 510 | 511 | 493 | 493 | 9,000 | -17 | 97% | 97% | 78% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20250327 | 494 | 495 | 494 | 494 | 4,300 | 1 | 100% | 100% | 48% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20250328 | 494 | 496 | 491 | 494 | 6,300 | 0 | 100% | 100% | 147% | -- | 98% | 98% | 101% | 97% | 100% |
| 20250331 | 502 | 502 | 490 | 490 | 2,300 | -4 | 99% | 98% | 37% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20250401 | 498 | 498 | 489 | 494 | 4,800 | 4 | 101% | 99% | 209% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20250402 | 494 | 495 | 494 | 495 | 4,400 | 1 | 100% | 100% | 92% | ▲▲ | 99% | 101% | 102% | 97% | 101% |
| 20250403 | 495 | 495 | 492 | 492 | 10,100 | -3 | 99% | 99% | 230% | ▼ | 98% | 102% | 103% | 96% | 100% |
| 20250404 | 492 | 494 | 480 | 484 | 22,200 | -8 | 98% | 98% | 220% | ▼▼ | 102% | 102% | 104% | 95% | 100% |
| 20250408 | 487 | 497 | 483 | 497 | 3,800 | 13 | 103% | 102% | 17% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20250409 | 497 | 498 | 480 | 498 | 6,900 | 1 | 100% | 100% | 182% | ▲▲ | 99% | 97% | 98% | 98% | 103% |
| 20250410 | 504 | 507 | 500 | 500 | 13,100 | 2 | 100% | 99% | 190% | ▲▲▲ | 99% | 99% | 99% | 98% | 103% |
| 20250411 | 499 | 499 | 495 | 496 | 3,400 | -4 | 99% | 99% | 26% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20250414 | 497 | 499 | 496 | 496 | 3,000 | 0 | 100% | 100% | 88% | -- | 101% | 103% | 102% | 97% | 102% |
| 20250415 | 488 | 497 | 488 | 491 | 1,200 | -5 | 99% | 101% | 40% | ▼ | 98% | 101% | 99% | 96% | 101% |
| 20250416 | 499 | 499 | 491 | 491 | 200 | 0 | 100% | 98% | 17% | -- | 102% | 105% | 103% | 96% | 101% |
| 20250417 | 483 | 492 | 483 | 492 | 800 | 1 | 100% | 102% | 400% | ▲ | 100% | 102% | 101% | 96% | 102% |
| 20250418 | 492 | 499 | 488 | 492 | 1,800 | 0 | 100% | 100% | 225% | -- | 102% | 100% | 101% | 96% | 102% |
| 20250421 | 492 | 525 | 492 | 503 | 7,100 | 11 | 102% | 102% | 394% | ▲ | 101% | 98% | 100% | 99% | 104% |
| 20250422 | 499 | 505 | 497 | 505 | 1,000 | 2 | 100% | 101% | 14% | ▲▲ | 100% | 98% | 100% | 99% | 104% |
| 20250424 | 501 | 505 | 491 | 502 | 9,200 | -3 | 99% | 100% | 920% | ▼ | 98% | 99% | 100% | 99% | 104% |
| 20250425 | 501 | 511 | 488 | 492 | 8,300 | -10 | 98% | 98% | 90% | ▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20250428 | 492 | 495 | 485 | 490 | 11,900 | -2 | 100% | 100% | 143% | ▼▼▼ | 100% | 101% | 103% | 97% | 101% |
| 20250430 | 490 | 492 | 479 | 490 | 5,900 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 105% | 97% | 101% |
| 20250501 | 485 | 491 | 481 | 487 | 2,300 | -3 | 99% | 100% | 39% | ▼ | 102% | 102% | 108% | 96% | 101% |
| 20250502 | 482 | 494 | 482 | 494 | 5,000 | 7 | 101% | 102% | 217% | ▲ | 100% | 99% | 108% | 98% | 102% |
| 20250507 | 492 | 499 | 486 | 493 | 2,300 | -1 | 100% | 100% | 46% | ▼ | 99% | 99% | 109% | 98% | 102% |
| 20250508 | 494 | 498 | 490 | 491 | 1,200 | -2 | 100% | 99% | 52% | ▼▼ | 100% | 101% | 109% | 97% | 101% |
| 20250509 | 491 | 492 | 488 | 490 | 1,600 | -1 | 100% | 100% | 133% | ▼▼▼ | 101% | 102% | 112% | 97% | 101% |
| 20250512 | 485 | 494 | 485 | 489 | 4,300 | -1 | 100% | 101% | 269% | ▼▼▼▼ | 100% | 102% | 111% | 97% | 100% |
| 20250513 | 489 | 493 | 484 | 488 | 1,100 | -1 | 100% | 100% | 26% | ▼▼▼▼▼ | 100% | 102% | 110% | 97% | 100% |
| 20250514 | 490 | 495 | 479 | 491 | 6,000 | 3 | 101% | 100% | 545% | ▲ | 100% | 100% | 110% | 97% | 101% |
| 20250515 | 494 | 500 | 494 | 495 | 6,800 | 4 | 101% | 100% | 113% | ▲▲ | 100% | 100% | 109% | 98% | 102% |
| 20250516 | 496 | 499 | 496 | 496 | 500 | 1 | 100% | 100% | 7% | ▲▲▲ | 101% | 101% | 109% | 98% | 102% |
| 20250519 | 496 | 500 | 496 | 499 | 3,200 | 3 | 101% | 101% | 640% | ▲▲▲▲ | 98% | 100% | 108% | 99% | 102% |
| 20250520 | 499 | 499 | 484 | 490 | 2,700 | -9 | 98% | 98% | 84% | ▼ | 101% | 101% | 110% | 97% | 101% |
| 20250521 | 490 | 493 | 490 | 493 | 1,000 | 3 | 101% | 101% | 37% | ▲ | 101% | 102% | 110% | 98% | 101% |
| 20250522 | 493 | 497 | 493 | 497 | 800 | 4 | 101% | 101% | 80% | ▲▲ | 101% | 102% | 109% | 98% | 102% |
| 20250523 | 497 | 501 | 497 | 501 | 2,800 | 4 | 101% | 101% | 350% | ▲▲▲ | 99% | 101% | 0% | 99% | 103% |
| 20250526 | 501 | 503 | 490 | 496 | 6,200 | -5 | 99% | 99% | 221% | ▼ | 100% | 105% | 0% | 99% | 102% |
| 20250527 | 496 | 501 | 494 | 497 | 3,700 | 1 | 100% | 100% | 60% | ▲ | 101% | 107% | 0% | 99% | 102% |
| 20250528 | 497 | 502 | 497 | 502 | 2,200 | 5 | 101% | 101% | 59% | ▲▲ | 101% | 107% | 0% | 100% | 103% |
| 20250529 | 504 | 508 | 502 | 507 | 8,900 | 5 | 101% | 101% | 405% | ▲▲▲ | 99% | 106% | 0% | 100% | 104% |
| 20250530 | 507 | 509 | 502 | 502 | 3,300 | -5 | 99% | 99% | 37% | ▼ | 104% | 108% | 0% | 99% | 103% |
| 20250602 | 502 | 524 | 502 | 520 | 8,400 | 18 | 104% | 104% | 255% | ▲ | 102% | 104% | 0% | 100% | 107% |
| 20250603 | 520 | 539 | 520 | 532 | 11,700 | 12 | 102% | 102% | 139% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250604 | 538 | 538 | 534 | 537 | 4,100 | 5 | 101% | 100% | 35% | ▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250605 | 537 | 537 | 535 | 537 | 2,000 | 0 | 100% | 100% | 49% | -- | 101% | 0% | 0% | 100% | 110% |
| 20250606 | 538 | 543 | 537 | 541 | 5,300 | 4 | 101% | 101% | 265% | ▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 300,100 | 0 | 289,700 | 0 | 10,400 |
| 2025-05-23 | 0 | 298,000 | 0 | 287,300 | 0 | 10,700 |
| 2025-05-16 | 0 | 296,000 | 0 | 286,100 | 0 | 9,900 |
| 2025-05-09 | 0 | 298,600 | 0 | 288,700 | 0 | 9,900 |
| 2025-05-02 | 0 | 298,800 | 0 | 288,400 | 0 | 10,400 |
| 2025-04-25 | 0 | 309,200 | 0 | 298,700 | 0 | 10,500 |
| 2025-04-18 | 0 | 306,600 | 0 | 296,600 | 0 | 10,000 |
| 2025-04-11 | 0 | 343,100 | 0 | 333,100 | 0 | 10,000 |
| 2025-04-04 | 0 | 351,000 | 0 | 335,700 | 0 | 15,300 |
| 2025-03-28 | 0 | 362,400 | 0 | 340,100 | 0 | 22,300 |
| 2025-03-21 | 0 | 357,900 | 0 | 340,700 | 0 | 17,200 |
| 2025-03-14 | 0 | 365,200 | 0 | 341,000 | 0 | 24,200 |
| 2025-03-07 | 0 | 366,000 | 0 | 341,100 | 0 | 24,900 |
| 2025-02-28 | 0 | 362,000 | 0 | 339,600 | 0 | 22,400 |
| 2025-02-21 | 0 | 356,100 | 0 | 337,600 | 0 | 18,500 |
| 2025-02-14 | 0 | 359,100 | 0 | 342,500 | 0 | 16,600 |
| 2025-02-07 | 0 | 362,400 | 0 | 342,200 | 0 | 20,200 |
| 2025-01-31 | 0 | 364,800 | 0 | 343,900 | 0 | 20,900 |
| 2025-01-24 | 0 | 363,900 | 0 | 341,100 | 0 | 22,800 |
| 2025-01-17 | 0 | 366,800 | 0 | 341,900 | 0 | 24,900 |
| 2025-01-10 | 0 | 360,900 | 0 | 338,100 | 0 | 22,800 |
| 2024-12-27 | 0 | 328,300 | 0 | 305,200 | 0 | 23,100 |
| 2024-12-20 | 0 | 324,500 | 0 | 299,000 | 0 | 25,500 |
| 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 |
|---|---|---|---|
| 20250603 | 15:30 | Ｇ－ファインズ | 自己株式の取得状況に関するお知らせ |
| 20250514 | 11:30 | Ｇ－ファインズ | 2025年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250514 | 11:30 | Ｇ－ファインズ | 2025年６月期第３四半期_決算説明資料 |
| 20250502 | 15:30 | Ｇ－ファインズ | 自己株式の取得状況に関するお知らせ |
| 20250408 | 15:30 | Ｇ－ファインズ | 自己株式の取得状況に関するお知らせ |
| 20250306 | 15:30 | Ｇ－ファインズ | 自己株式の取得状況に関するお知らせ |
| 20250214 | 11:30 | Ｇ－ファインズ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250214 | 11:30 | Ｇ－ファインズ | 2025年６月期第２四半期_決算説明資料 |
| 20250214 | 11:30 | Ｇ－ファインズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250117 | 18:00 | Ｇ－ファインズ | （訂正）「事業及び成長可能性に関する説明資料」の一部訂正について |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKX7 | 350 | 2025-04-11 15:40 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UYUS | 350 | 2024-12-25 15:46 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UTGJ | 350 | 2024-11-22 16:21 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UKH2 | 350 | 2024-10-28 15:21 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UBAF | 350 | 2024-09-06 15:34 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100U6SP | 350 | 2024-08-13 15:17 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100TGS6 | 350 | 2024-05-24 15:25 | 株式会社ファインズ | 光通信株式会社 | 大量保有報告書 |
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 | 2025-06-06 20:20:07 |
| 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 |