| 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 | 3,180 | 3,180 | 3,070 | 3,070 | 500 | -125 | 96% | 97% | 15% | ▼ | 100% | 101% | 99% | 85% | 103% |
| 20240925 | 3,070 | 3,075 | 3,055 | 3,055 | 1,000 | -15 | 100% | 100% | 200% | ▼▼ | 97% | 99% | 97% | 85% | 102% |
| 20240926 | 3,125 | 3,125 | 3,030 | 3,030 | 1,900 | -25 | 99% | 97% | 190% | ▼▼▼ | 103% | 99% | 99% | 90% | 102% |
| 20240927 | 3,055 | 3,135 | 3,050 | 3,135 | 1,600 | 105 | 103% | 103% | 84% | ▲ | 102% | 102% | 98% | 95% | 105% |
| 20240930 | 3,000 | 3,065 | 2,973 | 3,065 | 1,400 | -70 | 98% | 102% | 88% | ▼ | 100% | 101% | 95% | 93% | 103% |
| 20241001 | 3,090 | 3,090 | 3,080 | 3,090 | 300 | 25 | 101% | 100% | 21% | ▲ | 99% | 103% | 98% | 94% | 104% |
| 20241002 | 3,050 | 3,050 | 3,015 | 3,015 | 400 | -75 | 98% | 99% | 133% | ▼ | 100% | 99% | 98% | 92% | 101% |
| 20241003 | 3,050 | 3,075 | 3,035 | 3,035 | 500 | 20 | 101% | 100% | 125% | ▲ | 102% | 100% | 100% | 93% | 102% |
| 20241004 | 3,005 | 3,060 | 3,005 | 3,060 | 400 | 25 | 101% | 102% | 80% | ▲▲ | 100% | 97% | 96% | 93% | 103% |
| 20241007 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 70 | 102% | 100% | 50% | ▲▲▲ | 100% | 100% | 99% | 95% | 105% |
| 20241008 | 3,020 | 3,030 | 3,015 | 3,030 | 300 | -100 | 97% | 100% | 150% | ▼ | 98% | 98% | 103% | 92% | 102% |
| 20241009 | 3,015 | 3,015 | 2,945 | 2,965 | 1,300 | -65 | 98% | 98% | 433% | ▼▼ | 101% | 99% | 105% | 90% | 100% |
| 20241010 | 2,966 | 3,000 | 2,951 | 3,000 | 500 | 35 | 101% | 101% | 38% | ▲ | 102% | 96% | 106% | 91% | 101% |
| 20241011 | 2,975 | 3,025 | 2,975 | 3,025 | 300 | 25 | 101% | 102% | 60% | ▲▲ | 99% | 97% | 106% | 92% | 102% |
| 20241016 | 2,978 | 2,978 | 2,951 | 2,951 | 400 | -74 | 98% | 99% | 133% | ▼ | 100% | 98% | 107% | 90% | 100% |
| 20241017 | 2,935 | 2,945 | 2,935 | 2,945 | 200 | -6 | 100% | 100% | 50% | ▼▼ | 97% | 98% | 108% | 90% | 100% |
| 20241018 | 2,930 | 2,930 | 2,801 | 2,840 | 1,700 | -105 | 96% | 97% | 850% | ▼▼▼ | 101% | 103% | 111% | 89% | 100% |
| 20241021 | 2,840 | 2,900 | 2,835 | 2,855 | 800 | 15 | 101% | 101% | 47% | ▲ | 101% | 103% | 111% | 89% | 101% |
| 20241022 | 2,855 | 2,885 | 2,854 | 2,885 | 500 | 30 | 101% | 101% | 63% | ▲▲ | 100% | 104% | 111% | 90% | 102% |
| 20241023 | 2,835 | 2,885 | 2,835 | 2,840 | 600 | -45 | 98% | 100% | 120% | ▼ | 101% | 104% | 111% | 91% | 100% |
| 20241024 | 2,840 | 2,885 | 2,840 | 2,860 | 500 | 20 | 101% | 101% | 83% | ▲ | 102% | 104% | 110% | 91% | 101% |
| 20241025 | 2,873 | 2,930 | 2,872 | 2,930 | 400 | 70 | 102% | 102% | 80% | ▲▲ | 96% | 98% | 98% | 93% | 103% |
| 20241028 | 3,045 | 3,045 | 2,930 | 2,930 | 1,400 | 0 | 100% | 96% | 350% | -- | 102% | 101% | 101% | 93% | 103% |
| 20241029 | 2,883 | 2,950 | 2,883 | 2,950 | 400 | 20 | 101% | 102% | 29% | ▲ | 99% | 100% | 96% | 94% | 104% |
| 20241030 | 2,980 | 2,990 | 2,940 | 2,940 | 700 | -10 | 100% | 99% | 175% | ▼ | 100% | 100% | 96% | 94% | 104% |
| 20241031 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 50 | 102% | 100% | 14% | ▲ | 98% | 105% | 96% | 96% | 105% |
| 20241101 | 2,955 | 2,955 | 2,885 | 2,885 | 700 | -105 | 96% | 98% | 700% | ▼ | 101% | 109% | 98% | 92% | 102% |
| 20241105 | 2,885 | 2,902 | 2,885 | 2,900 | 700 | 15 | 101% | 101% | 100% | ▲ | 102% | 108% | 97% | 93% | 102% |
| 20241106 | 2,920 | 2,969 | 2,920 | 2,969 | 200 | 69 | 102% | 102% | 29% | ▲▲ | 100% | 99% | 95% | 95% | 105% |
| 20241107 | 2,988 | 3,000 | 2,907 | 3,000 | 1,900 | 31 | 101% | 100% | 950% | ▲▲▲ | 99% | 93% | 90% | 99% | 106% |
| 20241108 | 3,140 | 3,150 | 3,070 | 3,115 | 1,400 | 115 | 104% | 99% | 74% | ▲▲▲▲ | 101% | 92% | 91% | 100% | 110% |
| 20241111 | 3,115 | 3,155 | 3,030 | 3,155 | 2,100 | 40 | 101% | 101% | 150% | ▲▲▲▲▲ | 101% | 97% | 97% | 100% | 111% |
| 20241112 | 2,937 | 2,974 | 2,900 | 2,970 | 3,400 | -185 | 94% | 101% | 162% | ▼ | 98% | 96% | 95% | 94% | 105% |
| 20241113 | 2,960 | 2,960 | 2,910 | 2,911 | 500 | -59 | 98% | 98% | 15% | ▼▼ | 99% | 98% | 97% | 92% | 103% |
| 20241114 | 2,900 | 3,040 | 2,861 | 2,862 | 2,300 | -49 | 98% | 99% | 460% | ▼▼▼ | 98% | 97% | 96% | 91% | 101% |
| 20241115 | 2,910 | 2,910 | 2,860 | 2,860 | 200 | -2 | 100% | 98% | 9% | ▼▼▼▼ | 100% | 99% | 98% | 91% | 101% |
| 20241118 | 2,860 | 2,860 | 2,800 | 2,850 | 600 | -10 | 100% | 100% | 300% | ▼▼▼▼▼ | 100% | 98% | 97% | 90% | 100% |
| 20241119 | 2,850 | 2,886 | 2,836 | 2,836 | 500 | -14 | 100% | 100% | 83% | ▼▼▼▼▼▼ | 100% | 101% | 96% | 90% | 100% |
| 20241120 | 2,810 | 2,810 | 2,808 | 2,808 | 600 | -28 | 99% | 100% | 120% | ▼▼▼▼▼▼▼ | 101% | 101% | 94% | 89% | 100% |
| 20241121 | 2,808 | 2,830 | 2,808 | 2,830 | 200 | 22 | 101% | 101% | 33% | ▲ | 100% | 101% | 95% | 90% | 101% |
| 20241122 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | -50 | 98% | 100% | 50% | ▼ | 100% | 101% | 92% | 88% | 100% |
| 20241125 | 2,784 | 2,792 | 2,775 | 2,775 | 600 | -5 | 100% | 100% | 600% | ▼▼ | 100% | 99% | 90% | 88% | 100% |
| 20241126 | 2,835 | 2,835 | 2,835 | 2,835 | 400 | 60 | 102% | 100% | 67% | ▲ | 97% | 97% | 89% | 90% | 102% |
| 20241127 | 2,885 | 2,885 | 2,806 | 2,806 | 700 | -29 | 99% | 97% | 175% | ▼ | 100% | 99% | 91% | 89% | 101% |
| 20241128 | 2,801 | 2,801 | 2,800 | 2,800 | 200 | -6 | 100% | 100% | 29% | ▼▼ | 100% | 96% | 91% | 89% | 101% |
| 20241129 | 2,800 | 2,800 | 2,795 | 2,795 | 300 | -5 | 100% | 100% | 150% | ▼▼▼ | 100% | 94% | 90% | 89% | 101% |
| 20241202 | 2,798 | 2,801 | 2,798 | 2,798 | 1,300 | 3 | 100% | 100% | 433% | ▲ | 99% | 94% | 87% | 89% | 101% |
| 20241203 | 2,798 | 2,798 | 2,770 | 2,770 | 500 | -28 | 99% | 99% | 38% | ▼ | 98% | 94% | 88% | 88% | 100% |
| 20241204 | 2,750 | 2,750 | 2,700 | 2,700 | 800 | -70 | 97% | 98% | 160% | ▼▼ | 101% | 98% | 93% | 86% | 100% |
| 20241205 | 2,600 | 2,661 | 2,600 | 2,630 | 4,400 | -70 | 97% | 101% | 550% | ▼▼▼ | 97% | 94% | 89% | 83% | 100% |
| 20241206 | 2,730 | 2,756 | 2,640 | 2,640 | 1,400 | 10 | 100% | 97% | 32% | ▲ | 99% | 99% | 0% | 84% | 100% |
| 20241209 | 2,590 | 2,600 | 2,515 | 2,574 | 2,400 | -66 | 98% | 99% | 171% | ▼ | 101% | 101% | 0% | 87% | 100% |
| 20241210 | 2,532 | 2,599 | 2,532 | 2,550 | 2,000 | -24 | 99% | 101% | 83% | ▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20241211 | 2,550 | 2,550 | 2,520 | 2,547 | 1,800 | -3 | 100% | 100% | 90% | ▼▼▼ | 98% | 93% | 0% | 89% | 100% |
| 20241212 | 2,597 | 2,597 | 2,550 | 2,555 | 11,400 | 8 | 100% | 98% | 633% | ▲ | 98% | 93% | 0% | 89% | 100% |
| 20241213 | 2,605 | 2,605 | 2,555 | 2,560 | 500 | 5 | 100% | 98% | 4% | ▲▲ | 98% | 95% | 0% | 90% | 101% |
| 20241216 | 2,570 | 2,570 | 2,509 | 2,510 | 2,500 | -50 | 98% | 98% | 500% | ▼ | 96% | 97% | 0% | 89% | 100% |
| 20241217 | 2,510 | 2,510 | 2,315 | 2,419 | 14,200 | -91 | 96% | 96% | 568% | ▼▼ | 101% | 0% | 0% | 85% | 100% |
| 20241218 | 2,399 | 2,459 | 2,370 | 2,422 | 1,700 | 3 | 100% | 101% | 12% | ▲ | 100% | 0% | 0% | 85% | 100% |
| 20241219 | 2,422 | 2,429 | 2,422 | 2,429 | 600 | 7 | 100% | 100% | 35% | ▲▲ | 100% | 0% | 0% | 86% | 100% |
| 20241220 | 2,422 | 2,425 | 2,420 | 2,425 | 900 | -4 | 100% | 100% | 150% | ▼ | % | % | % | 86% | 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 | 0 | 43,600 | 0 | 18,700 | 0 | 24,900 |
| 2024-12-06 | 0 | 33,600 | 0 | 18,600 | 0 | 15,000 |
| 2024-11-29 | 0 | 32,800 | 0 | 18,600 | 0 | 14,200 |
| 2024-11-22 | 0 | 32,200 | 0 | 18,500 | 0 | 13,700 |
| 2024-11-15 | 0 | 31,700 | 0 | 18,300 | 0 | 13,400 |
| 2024-11-08 | 0 | 32,200 | 0 | 18,400 | 0 | 13,800 |
| 2024-11-01 | 0 | 32,100 | 0 | 18,400 | 0 | 13,700 |
| 2024-10-25 | 0 | 32,500 | 0 | 18,800 | 0 | 13,700 |
| 2024-10-18 | 0 | 33,900 | 0 | 18,800 | 0 | 15,100 |
| 2024-10-11 | 0 | 33,200 | 0 | 18,400 | 0 | 14,800 |
| 2024-10-04 | 0 | 32,200 | 0 | 18,400 | 0 | 13,800 |
| 2024-09-27 | 0 | 33,600 | 0 | 18,300 | 0 | 15,300 |
| 2024-09-20 | 0 | 33,600 | 0 | 18,300 | 0 | 15,300 |
| 2024-09-13 | 0 | 43,000 | 0 | 18,300 | 0 | 24,700 |
| 2024-09-06 | 0 | 43,600 | 0 | 18,900 | 0 | 24,700 |
| 2024-08-30 | 0 | 45,300 | 0 | 18,700 | 0 | 26,600 |
| 2024-08-23 | 0 | 45,400 | 0 | 16,700 | 0 | 28,700 |
| 2024-08-16 | 0 | 36,000 | 0 | 18,500 | 0 | 17,500 |
| 2024-08-09 | 100 | 37,600 | 100 | 17,000 | 0 | 20,600 |
| 2024-08-02 | 0 | 39,800 | 0 | 19,700 | 0 | 20,100 |
| 2024-07-26 | 0 | 51,600 | 0 | 22,700 | 0 | 28,900 |
| 2024-07-19 | 0 | 53,300 | 0 | 24,500 | 0 | 28,800 |
| 2024-07-12 | 0 | 54,300 | 0 | 25,400 | 0 | 28,900 |
| 2024-07-05 | 0 | 54,900 | 0 | 26,500 | 0 | 28,400 |
| 2024-06-28 | 0 | 53,800 | 0 | 25,700 | 0 | 28,100 |
| 2024-06-21 | 0 | 55,600 | 0 | 27,300 | 0 | 28,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 17:30 | Ｇ－Ｆｕｓｉｃ | 「2025年６月期第１四半期決算説明会」書き起こし |
| 20241111 | 16:00 | Ｇ－Ｆｕｓｉｃ | 2025年６月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241111 | 16:00 | Ｇ－Ｆｕｓｉｃ | 2025年６月期第１四半期決算補足説明資料 |
| 20240903 | 12:30 | Ｇ－Ｆｕｓｉｃ | 機関投資家・アナリスト向け「2024年６月期決算説明会」書き起こし |
| 20240826 | 15:00 | Ｇ－Ｆｕｓｉｃ | 事業計画及び成長可能性に関する事項 |
| 20240826 | 15:00 | Ｇ－Ｆｕｓｉｃ | 定款一部変更（取締役の任期変更）に関するお知らせ |
| 20240826 | 15:00 | Ｇ－Ｆｕｓｉｃ | 取締役候補者の選任に関するお知らせ |
| 20240809 | 17:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期決算短信〔日本基準〕(非連結) |
| 20240809 | 17:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期決算補足説明資料 |
| 20240527 | 16:30 | Ｇ－Ｆｕｓｉｃ | 機関投資家・アナリスト向け「2024年６月期第３四半期決算説明会」書き起こし |
| 20240521 | 12:00 | Ｇ－Ｆｕｓｉｃ | 個人投資家様向け会社説明会「第57回福証IRフェア」登壇書き起こし |
| 20240513 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240513 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第３四半期決算補足説明資料 |
| 20240501 | 16:30 | Ｇ－Ｆｕｓｉｃ | AI教習所株式会社への出資ならびに業務提携に関するお知らせ |
| 20240222 | 12:00 | Ｇ－Ｆｕｓｉｃ | 個人投資家様向け会社説明会「第54回福証IRフェア」登壇書き起こし |
| 20240213 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240213 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第２四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5256 | 1 | 株式会社Fusic（フュージック）｜ 福岡よりシステム開発によるソリューションを | 2024-12-21 14:26:47 |
| 5256 | 2 | 国際カンファレンス『The 8th NUS-ISM-ZIB-IIR-MODAL Workshop』へ参加してきました | Fusicってなんしようと？ | 株式会社Fusic（フュージック）｜ 福岡よ | 2024-09-26 01:28:44 |
| 5256 | 2 | お問合せ | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:15 |
| 5256 | 2 | 免責事項 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:14 |
| 5256 | 2 | ディスクロージャーポリシー | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:13 |
| 5256 | 2 | 電子公告 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:12 |
| 5256 | 2 | IRカレンダー | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:10 |
| 5256 | 2 | 株価情報 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:09 |
| 5256 | 2 | 株式基本情報 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:08 |
| 5256 | 2 | 財政状況 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:07 |