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 | 2,779 | 2,779 | 2,743 | 2,743 | 500 | -42 | 98% | 99% | 25% | ▼ | 98% | 103% | 100% | 86% | 102% |
20250311 | 2,729 | 2,729 | 2,671 | 2,671 | 500 | -72 | 97% | 98% | 100% | ▼▼ | 105% | 109% | 103% | 84% | 100% |
20250312 | 2,621 | 2,816 | 2,620 | 2,739 | 3,700 | 68 | 103% | 105% | 740% | ▲ | 97% | 104% | 96% | 86% | 103% |
20250313 | 2,770 | 2,770 | 2,668 | 2,700 | 7,200 | -39 | 99% | 97% | 195% | ▼ | 102% | 107% | 97% | 90% | 101% |
20250314 | 2,707 | 2,749 | 2,701 | 2,749 | 2,400 | 49 | 102% | 102% | 33% | ▲ | 100% | 103% | 94% | 94% | 103% |
20250317 | 2,799 | 2,835 | 2,785 | 2,801 | 1,300 | 52 | 102% | 100% | 54% | ▲▲ | 102% | 103% | 91% | 99% | 105% |
20250318 | 2,802 | 2,860 | 2,802 | 2,860 | 2,600 | 59 | 102% | 102% | 200% | ▲▲▲ | 102% | 101% | 89% | 100% | 107% |
20250319 | 2,815 | 2,902 | 2,815 | 2,879 | 2,100 | 19 | 101% | 102% | 81% | ▲▲▲▲ | 102% | 96% | 84% | 100% | 108% |
20250321 | 2,832 | 2,938 | 2,832 | 2,890 | 1,700 | 11 | 100% | 102% | 81% | ▲▲▲▲▲ | 100% | 94% | 85% | 100% | 108% |
20250324 | 2,890 | 2,896 | 2,890 | 2,895 | 500 | 5 | 100% | 100% | 29% | ▲▲▲▲▲▲ | 96% | 90% | 83% | 100% | 108% |
20250325 | 2,945 | 2,945 | 2,810 | 2,840 | 2,200 | -55 | 98% | 96% | 440% | ▼ | 96% | 93% | 86% | 98% | 106% |
20250326 | 2,840 | 2,886 | 2,726 | 2,726 | 3,800 | -114 | 96% | 96% | 173% | ▼▼ | 99% | 97% | 90% | 94% | 102% |
20250327 | 2,721 | 2,729 | 2,680 | 2,704 | 1,600 | -22 | 99% | 99% | 42% | ▼▼▼ | 99% | 94% | 91% | 93% | 101% |
20250328 | 2,688 | 2,688 | 2,621 | 2,665 | 2,800 | -39 | 99% | 99% | 175% | ▼▼▼▼ | 99% | 95% | 93% | 92% | 100% |
20250331 | 2,650 | 2,650 | 2,620 | 2,620 | 900 | -45 | 98% | 99% | 32% | ▼▼▼▼▼ | 100% | 89% | 93% | 91% | 100% |
20250401 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 10 | 100% | 100% | 11% | ▲ | 97% | 82% | 96% | 91% | 100% |
20250402 | 2,619 | 2,619 | 2,520 | 2,536 | 2,400 | -94 | 96% | 97% | 2400% | ▼ | 100% | 89% | 101% | 88% | 100% |
20250403 | 2,510 | 2,590 | 2,405 | 2,515 | 5,800 | -21 | 99% | 100% | 242% | ▼▼ | 95% | 94% | 103% | 87% | 100% |
20250404 | 2,465 | 2,465 | 2,225 | 2,330 | 10,600 | -185 | 93% | 95% | 183% | ▼▼▼ | 98% | 106% | 116% | 80% | 100% |
20250408 | 2,188 | 2,188 | 2,088 | 2,148 | 3,000 | -182 | 92% | 98% | 28% | ▼▼▼▼ | 96% | 109% | 120% | 74% | 100% |
20250409 | 2,148 | 2,148 | 1,990 | 2,055 | 2,700 | -93 | 96% | 96% | 90% | ▼▼▼▼▼ | 102% | 106% | 117% | 71% | 100% |
20250410 | 2,201 | 2,236 | 2,184 | 2,235 | 2,700 | 180 | 109% | 102% | 100% | ▲ | 104% | 106% | 122% | 77% | 109% |
20250411 | 2,223 | 2,309 | 2,216 | 2,309 | 1,300 | 74 | 103% | 104% | 48% | ▲▲ | 102% | 106% | 120% | 80% | 112% |
20250414 | 2,259 | 2,313 | 2,257 | 2,305 | 1,200 | -4 | 100% | 102% | 92% | ▼ | 101% | 106% | 117% | 80% | 112% |
20250415 | 2,320 | 2,340 | 2,300 | 2,340 | 1,500 | 35 | 102% | 101% | 125% | ▲ | 97% | 105% | 115% | 81% | 114% |
20250416 | 2,343 | 2,384 | 2,270 | 2,270 | 2,100 | -70 | 97% | 97% | 140% | ▼ | 102% | 105% | 117% | 78% | 110% |
20250417 | 2,315 | 2,360 | 2,310 | 2,354 | 1,400 | 84 | 104% | 102% | 67% | ▲ | 101% | 104% | 115% | 81% | 115% |
20250418 | 2,354 | 2,400 | 2,354 | 2,389 | 1,100 | 35 | 101% | 101% | 79% | ▲▲ | 104% | 104% | 114% | 83% | 116% |
20250421 | 2,370 | 2,455 | 2,370 | 2,455 | 1,300 | 66 | 103% | 104% | 118% | ▲▲▲ | 100% | 101% | 111% | 85% | 119% |
20250422 | 2,431 | 2,465 | 2,431 | 2,431 | 900 | -24 | 99% | 100% | 69% | ▼ | 99% | 101% | 111% | 86% | 118% |
20250423 | 2,430 | 2,430 | 2,370 | 2,416 | 1,000 | -15 | 99% | 99% | 111% | ▼▼ | 102% | 105% | 104% | 89% | 118% |
20250424 | 2,403 | 2,454 | 2,403 | 2,454 | 500 | 38 | 102% | 102% | 50% | ▲ | 99% | 103% | 99% | 91% | 119% |
20250425 | 2,450 | 2,450 | 2,430 | 2,435 | 600 | -19 | 99% | 99% | 120% | ▼ | 99% | 104% | 95% | 91% | 118% |
20250428 | 2,474 | 2,474 | 2,448 | 2,448 | 1,300 | 13 | 101% | 99% | 217% | ▲ | 99% | 104% | 92% | 93% | 119% |
20250430 | 2,468 | 2,468 | 2,434 | 2,434 | 400 | -14 | 99% | 99% | 31% | ▼ | 102% | 104% | 92% | 93% | 118% |
20250501 | 2,473 | 2,530 | 2,473 | 2,523 | 1,900 | 89 | 104% | 102% | 475% | ▲ | 100% | 107% | 86% | 99% | 123% |
20250502 | 2,530 | 2,530 | 2,520 | 2,530 | 1,500 | 7 | 100% | 100% | 79% | ▲▲ | 101% | 107% | 87% | 100% | 123% |
20250507 | 2,530 | 2,565 | 2,530 | 2,565 | 2,200 | 35 | 101% | 101% | 147% | ▲▲▲ | 99% | 97% | 85% | 100% | 125% |
20250508 | 2,590 | 2,590 | 2,560 | 2,570 | 400 | 5 | 100% | 99% | 18% | ▲▲▲▲ | 98% | 94% | 86% | 100% | 125% |
20250509 | 2,570 | 2,570 | 2,526 | 2,526 | 300 | -44 | 98% | 98% | 75% | ▼ | 105% | 91% | 86% | 98% | 123% |
20250512 | 2,580 | 2,718 | 2,560 | 2,705 | 4,300 | 179 | 107% | 105% | 1433% | ▲ | 98% | 89% | 87% | 100% | 121% |
20250513 | 2,550 | 2,590 | 2,425 | 2,509 | 27,200 | -196 | 93% | 98% | 633% | ▼ | 97% | 91% | 89% | 93% | 111% |
20250514 | 2,497 | 2,497 | 2,351 | 2,416 | 6,800 | -93 | 96% | 97% | 25% | ▼▼ | 99% | 92% | 93% | 89% | 106% |
20250515 | 2,366 | 2,396 | 2,351 | 2,352 | 3,000 | -64 | 97% | 99% | 44% | ▼▼▼ | 97% | 88% | 94% | 87% | 104% |
20250516 | 2,345 | 2,345 | 2,203 | 2,275 | 3,500 | -77 | 97% | 97% | 117% | ▼▼▼▼ | 102% | 93% | 99% | 84% | 100% |
20250519 | 2,225 | 2,360 | 2,188 | 2,276 | 23,900 | 1 | 100% | 102% | 683% | ▲ | 97% | 93% | 99% | 84% | 100% |
20250520 | 2,226 | 2,238 | 2,150 | 2,170 | 20,900 | -106 | 95% | 97% | 87% | ▼ | 96% | 96% | 99% | 80% | 100% |
20250521 | 2,150 | 2,600 | 2,061 | 2,061 | 105,700 | -109 | 95% | 96% | 506% | ▼▼ | 99% | 102% | 105% | 76% | 100% |
20250522 | 2,022 | 2,022 | 1,971 | 2,000 | 26,400 | -61 | 97% | 99% | 25% | ▼▼▼ | 104% | 102% | 104% | 74% | 100% |
20250523 | 1,987 | 2,085 | 1,970 | 2,061 | 32,800 | 61 | 103% | 104% | 124% | ▲ | 98% | 98% | 0% | 76% | 103% |
20250526 | 2,085 | 2,087 | 2,010 | 2,045 | 10,800 | -16 | 99% | 98% | 33% | ▼ | 101% | 106% | 0% | 76% | 102% |
20250527 | 2,033 | 2,075 | 2,033 | 2,054 | 9,000 | 9 | 100% | 101% | 83% | ▲ | 97% | 106% | 0% | 76% | 103% |
20250528 | 2,076 | 2,076 | 1,991 | 2,013 | 15,700 | -41 | 98% | 97% | 174% | ▼ | 100% | 110% | 0% | 74% | 101% |
20250529 | 2,015 | 2,028 | 2,014 | 2,020 | 4,500 | 7 | 100% | 100% | 29% | ▲ | 101% | 106% | 0% | 75% | 101% |
20250530 | 2,020 | 2,046 | 1,988 | 2,037 | 10,000 | 17 | 101% | 101% | 222% | ▲▲ | 102% | 101% | 0% | 75% | 102% |
20250602 | 2,121 | 2,200 | 2,085 | 2,160 | 36,400 | 123 | 106% | 102% | 364% | ▲▲▲ | 100% | 93% | 0% | 80% | 108% |
20250603 | 2,208 | 2,292 | 2,170 | 2,210 | 15,700 | 50 | 102% | 100% | 43% | ▲▲▲▲ | 95% | 0% | 0% | 82% | 111% |
20250604 | 2,217 | 2,217 | 2,111 | 2,111 | 12,400 | -99 | 96% | 95% | 79% | ▼ | 102% | 0% | 0% | 78% | 106% |
20250605 | 2,096 | 2,139 | 2,095 | 2,132 | 6,200 | 21 | 101% | 102% | 50% | ▲ | 97% | 0% | 0% | 79% | 107% |
20250606 | 2,130 | 2,130 | 2,050 | 2,064 | 13,600 | -68 | 97% | 97% | 219% | ▼ | % | % | % | 76% | 103% |
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 | 64,200 | 0 | 26,700 | 0 | 37,500 |
2025-05-23 | 0 | 60,700 | 0 | 25,100 | 0 | 35,600 |
2025-05-16 | 0 | 38,800 | 0 | 17,900 | 0 | 20,900 |
2025-05-09 | 0 | 33,700 | 0 | 17,900 | 0 | 15,800 |
2025-05-02 | 0 | 32,800 | 0 | 16,900 | 0 | 15,900 |
2025-04-25 | 0 | 32,700 | 0 | 17,100 | 0 | 15,600 |
2025-04-18 | 0 | 34,400 | 0 | 17,400 | 0 | 17,000 |
2025-04-11 | 0 | 33,500 | 0 | 16,700 | 0 | 16,800 |
2025-04-04 | 0 | 35,600 | 0 | 18,200 | 0 | 17,400 |
2025-03-28 | 0 | 40,800 | 0 | 19,100 | 0 | 21,700 |
2025-03-21 | 0 | 39,400 | 0 | 18,800 | 0 | 20,600 |
2025-03-14 | 0 | 40,900 | 0 | 19,200 | 0 | 21,700 |
2025-03-07 | 0 | 40,600 | 0 | 18,400 | 0 | 22,200 |
2025-02-28 | 0 | 40,900 | 0 | 18,800 | 0 | 22,100 |
2025-02-21 | 0 | 42,100 | 0 | 19,100 | 0 | 23,000 |
2025-02-14 | 0 | 44,800 | 0 | 19,400 | 0 | 25,400 |
2025-02-07 | 0 | 42,100 | 0 | 19,900 | 0 | 22,200 |
2025-01-31 | 0 | 41,200 | 0 | 19,500 | 0 | 21,700 |
2025-01-24 | 0 | 41,100 | 0 | 19,100 | 0 | 22,000 |
2025-01-17 | 0 | 40,400 | 0 | 18,400 | 0 | 22,000 |
2025-01-10 | 0 | 40,600 | 0 | 18,300 | 0 | 22,300 |
2024-12-27 | 0 | 43,800 | 0 | 17,900 | 0 | 25,900 |
2024-12-20 | 0 | 43,900 | 0 | 18,900 | 0 | 25,000 |
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
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 | 2025-06-08 10:23:40 |
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 |