| 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 | 720 | 728 | 713 | 726 | 130,100 | 2 | 100% | 101% | 2205% | ▲ | 100% | 98% | 97% | 96% | 105% |
| 20240925 | 724 | 726 | 722 | 726 | 5,700 | 0 | 100% | 100% | 4% | -- | 100% | 97% | 96% | 96% | 105% |
| 20240926 | 734 | 739 | 718 | 734 | 13,700 | 8 | 101% | 100% | 240% | ▲ | 100% | 99% | 98% | 97% | 106% |
| 20240927 | 719 | 736 | 718 | 719 | 31,900 | -15 | 98% | 100% | 233% | ▼ | 99% | 103% | 101% | 95% | 104% |
| 20240930 | 701 | 706 | 688 | 693 | 26,400 | -26 | 96% | 99% | 83% | ▼▼ | 102% | 104% | 101% | 91% | 100% |
| 20241001 | 701 | 712 | 700 | 712 | 6,000 | 19 | 103% | 102% | 23% | ▲ | 97% | 104% | 101% | 94% | 103% |
| 20241002 | 701 | 701 | 682 | 682 | 41,100 | -30 | 96% | 97% | 685% | ▼ | 103% | 101% | 103% | 90% | 100% |
| 20241003 | 692 | 723 | 692 | 713 | 12,400 | 31 | 105% | 103% | 30% | ▲ | 101% | 98% | 100% | 97% | 105% |
| 20241004 | 712 | 722 | 711 | 720 | 11,600 | 7 | 101% | 101% | 94% | ▲▲ | 100% | 96% | 98% | 98% | 106% |
| 20241007 | 730 | 745 | 717 | 732 | 40,300 | 12 | 102% | 100% | 347% | ▲▲▲ | 96% | 97% | 98% | 100% | 107% |
| 20241008 | 728 | 743 | 690 | 701 | 56,800 | -31 | 96% | 96% | 141% | ▼ | 99% | 100% | 101% | 96% | 103% |
| 20241009 | 707 | 707 | 696 | 700 | 23,100 | -1 | 100% | 99% | 41% | ▼▼ | 100% | 100% | 101% | 95% | 103% |
| 20241010 | 702 | 710 | 696 | 700 | 6,000 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 102% | 95% | 103% |
| 20241011 | 701 | 702 | 696 | 699 | 7,400 | -1 | 100% | 100% | 123% | ▼ | 101% | 100% | 102% | 95% | 102% |
| 20241015 | 699 | 715 | 699 | 704 | 14,700 | 5 | 101% | 101% | 199% | ▲ | 101% | 101% | 102% | 96% | 103% |
| 20241016 | 696 | 703 | 696 | 703 | 2,600 | -1 | 100% | 101% | 18% | ▼ | 99% | 100% | 101% | 96% | 103% |
| 20241017 | 703 | 712 | 691 | 698 | 16,100 | -5 | 99% | 99% | 619% | ▼▼ | 101% | 98% | 102% | 95% | 102% |
| 20241018 | 696 | 707 | 696 | 702 | 3,400 | 4 | 101% | 101% | 21% | ▲ | 100% | 97% | 101% | 96% | 103% |
| 20241021 | 701 | 705 | 696 | 699 | 6,500 | -3 | 100% | 100% | 191% | ▼ | 100% | 102% | 102% | 95% | 102% |
| 20241022 | 697 | 707 | 696 | 700 | 10,200 | 1 | 100% | 100% | 157% | ▲ | 98% | 101% | 101% | 95% | 103% |
| 20241023 | 700 | 700 | 683 | 683 | 11,600 | -17 | 98% | 98% | 114% | ▼ | 100% | 104% | 104% | 93% | 100% |
| 20241024 | 681 | 684 | 680 | 680 | 2,300 | -3 | 100% | 100% | 20% | ▼▼ | 99% | 105% | 105% | 93% | 100% |
| 20241025 | 678 | 679 | 663 | 668 | 15,900 | -12 | 98% | 99% | 691% | ▼▼▼ | 105% | 105% | 106% | 91% | 100% |
| 20241028 | 678 | 709 | 675 | 709 | 20,700 | 41 | 106% | 105% | 130% | ▲ | 100% | 99% | 102% | 97% | 106% |
| 20241029 | 708 | 710 | 702 | 706 | 4,100 | -3 | 100% | 100% | 20% | ▼ | 100% | 98% | 102% | 96% | 106% |
| 20241030 | 709 | 710 | 701 | 710 | 5,100 | 4 | 101% | 100% | 124% | ▲ | 101% | 100% | 102% | 97% | 106% |
| 20241031 | 707 | 713 | 703 | 712 | 5,200 | 2 | 100% | 101% | 102% | ▲▲ | 99% | 99% | 101% | 97% | 107% |
| 20241101 | 712 | 712 | 697 | 703 | 2,400 | -9 | 99% | 99% | 46% | ▼ | 99% | 100% | 103% | 96% | 105% |
| 20241105 | 702 | 702 | 691 | 694 | 4,400 | -9 | 99% | 99% | 183% | ▼▼ | 98% | 100% | 103% | 95% | 104% |
| 20241106 | 703 | 703 | 673 | 688 | 4,400 | -6 | 99% | 98% | 100% | ▼▼▼ | 102% | 102% | 104% | 97% | 103% |
| 20241107 | 692 | 712 | 688 | 708 | 17,000 | 20 | 103% | 102% | 386% | ▲ | 99% | 100% | 102% | 99% | 106% |
| 20241108 | 707 | 707 | 698 | 700 | 2,300 | -8 | 99% | 99% | 14% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20241111 | 702 | 702 | 692 | 699 | 3,000 | -1 | 100% | 100% | 130% | ▼▼ | 100% | 100% | 101% | 98% | 105% |
| 20241112 | 703 | 740 | 703 | 705 | 35,200 | 6 | 101% | 100% | 1173% | ▲ | 99% | 99% | 100% | 99% | 106% |
| 20241113 | 707 | 722 | 702 | 703 | 6,100 | -2 | 100% | 99% | 17% | ▼ | 99% | 99% | 99% | 99% | 105% |
| 20241114 | 710 | 723 | 700 | 705 | 14,600 | 2 | 100% | 99% | 239% | ▲ | 100% | 101% | 100% | 99% | 106% |
| 20241115 | 700 | 704 | 635 | 702 | 113,100 | -3 | 100% | 100% | 775% | ▼ | 100% | 102% | 99% | 99% | 105% |
| 20241118 | 700 | 700 | 667 | 699 | 39,600 | -3 | 100% | 100% | 35% | ▼▼ | 100% | 103% | 99% | 98% | 105% |
| 20241119 | 699 | 710 | 684 | 702 | 25,500 | 3 | 100% | 100% | 64% | ▲ | 98% | 103% | 96% | 99% | 105% |
| 20241120 | 702 | 715 | 689 | 689 | 15,000 | -13 | 98% | 98% | 59% | ▼ | 100% | 101% | 94% | 97% | 103% |
| 20241121 | 707 | 720 | 682 | 704 | 28,300 | 15 | 102% | 100% | 189% | ▲ | 101% | 100% | 94% | 99% | 105% |
| 20241122 | 707 | 718 | 707 | 713 | 11,100 | 9 | 101% | 101% | 39% | ▲▲ | 100% | 98% | 92% | 100% | 107% |
| 20241125 | 721 | 727 | 713 | 721 | 17,100 | 8 | 101% | 100% | 154% | ▲▲▲ | 99% | 97% | 92% | 100% | 105% |
| 20241126 | 720 | 725 | 700 | 711 | 14,500 | -10 | 99% | 99% | 85% | ▼ | 100% | 97% | 91% | 99% | 103% |
| 20241127 | 710 | 710 | 697 | 709 | 14,700 | -2 | 100% | 100% | 101% | ▼▼ | 99% | 98% | 90% | 98% | 103% |
| 20241128 | 709 | 713 | 699 | 705 | 21,100 | -4 | 99% | 99% | 144% | ▼▼▼ | 99% | 96% | 90% | 98% | 102% |
| 20241129 | 705 | 705 | 699 | 699 | 5,300 | -6 | 99% | 99% | 25% | ▼▼▼▼ | 97% | 94% | 89% | 97% | 102% |
| 20241202 | 709 | 709 | 691 | 691 | 5,200 | -8 | 99% | 97% | 98% | ▼▼▼▼▼ | 100% | 96% | 92% | 96% | 100% |
| 20241203 | 691 | 698 | 673 | 692 | 18,600 | 1 | 100% | 100% | 358% | ▲ | 99% | 98% | 93% | 96% | 101% |
| 20241204 | 682 | 695 | 666 | 676 | 28,200 | -16 | 98% | 99% | 152% | ▼ | 98% | 98% | 93% | 94% | 100% |
| 20241205 | 677 | 677 | 663 | 663 | 12,700 | -13 | 98% | 98% | 45% | ▼▼ | 100% | 97% | 93% | 92% | 100% |
| 20241206 | 663 | 671 | 662 | 665 | 10,800 | 2 | 100% | 100% | 85% | ▲ | 100% | 96% | 0% | 92% | 100% |
| 20241209 | 661 | 666 | 652 | 658 | 29,900 | -7 | 99% | 100% | 277% | ▼ | 101% | 97% | 0% | 91% | 100% |
| 20241210 | 658 | 666 | 657 | 665 | 23,100 | 7 | 101% | 101% | 77% | ▲ | 97% | 94% | 0% | 92% | 101% |
| 20241211 | 665 | 665 | 645 | 645 | 37,200 | -20 | 97% | 97% | 161% | ▼ | 98% | 98% | 0% | 89% | 100% |
| 20241212 | 645 | 648 | 630 | 634 | 55,500 | -11 | 98% | 98% | 149% | ▼▼ | 101% | 100% | 0% | 88% | 100% |
| 20241213 | 631 | 648 | 627 | 636 | 48,700 | 2 | 100% | 101% | 88% | ▲ | 98% | 100% | 0% | 88% | 100% |
| 20241216 | 628 | 631 | 616 | 616 | 44,400 | -20 | 97% | 98% | 91% | ▼ | 102% | 100% | 0% | 85% | 100% |
| 20241217 | 615 | 628 | 605 | 628 | 47,500 | 12 | 102% | 102% | 107% | ▲ | 102% | 0% | 0% | 87% | 102% |
| 20241218 | 619 | 635 | 616 | 633 | 41,100 | 5 | 101% | 102% | 87% | ▲▲ | 101% | 0% | 0% | 88% | 103% |
| 20241219 | 625 | 633 | 615 | 630 | 10,600 | -3 | 100% | 101% | 26% | ▼ | 98% | 0% | 0% | 87% | 102% |
| 20241220 | 631 | 635 | 616 | 616 | 25,000 | -14 | 98% | 98% | 236% | ▼▼ | % | % | % | 85% | 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 | 541,900 | 0 | 441,100 | 0 | 100,800 |
| 2024-12-06 | 0 | 546,300 | 0 | 451,900 | 0 | 94,400 |
| 2024-11-29 | 0 | 538,200 | 0 | 448,900 | 0 | 89,300 |
| 2024-11-22 | 0 | 544,000 | 0 | 456,400 | 0 | 87,600 |
| 2024-11-15 | 300 | 551,100 | 300 | 456,400 | 0 | 94,700 |
| 2024-11-08 | 0 | 565,400 | 0 | 454,700 | 0 | 110,700 |
| 2024-11-01 | 0 | 570,500 | 0 | 453,700 | 0 | 116,800 |
| 2024-10-25 | 0 | 573,600 | 0 | 454,600 | 0 | 119,000 |
| 2024-10-18 | 0 | 573,200 | 0 | 457,700 | 0 | 115,500 |
| 2024-10-11 | 0 | 574,300 | 0 | 453,700 | 0 | 120,600 |
| 2024-10-04 | 0 | 566,500 | 0 | 449,500 | 0 | 117,000 |
| 2024-09-27 | 0 | 610,600 | 0 | 498,800 | 0 | 111,800 |
| 2024-09-20 | 0 | 566,300 | 0 | 452,800 | 0 | 113,500 |
| 2024-09-13 | 0 | 566,300 | 0 | 453,400 | 0 | 112,900 |
| 2024-09-06 | 0 | 562,000 | 0 | 451,200 | 0 | 110,800 |
| 2024-08-30 | 0 | 572,000 | 0 | 455,000 | 0 | 117,000 |
| 2024-08-23 | 0 | 568,200 | 0 | 456,800 | 0 | 111,400 |
| 2024-08-16 | 0 | 560,200 | 0 | 455,300 | 0 | 104,900 |
| 2024-08-09 | 0 | 546,600 | 0 | 441,800 | 0 | 104,800 |
| 2024-08-02 | 0 | 602,300 | 0 | 466,600 | 0 | 135,700 |
| 2024-07-26 | 0 | 591,900 | 0 | 464,900 | 0 | 127,000 |
| 2024-07-19 | 0 | 619,600 | 0 | 464,500 | 0 | 155,100 |
| 2024-07-12 | 0 | 628,100 | 0 | 462,000 | 0 | 166,100 |
| 2024-07-05 | 0 | 623,900 | 0 | 459,800 | 0 | 164,100 |
| 2024-06-28 | 0 | 630,100 | 0 | 458,900 | 0 | 171,200 |
| 2024-06-21 | 0 | 627,000 | 0 | 461,400 | 0 | 165,600 |
| 2024-06-14 | 0 | 641,900 | 0 | 482,700 | 0 | 159,200 |
| 2024-06-07 | 0 | 722,200 | 0 | 528,900 | 0 | 193,300 |
| 2024-05-31 | 200 | 738,300 | 200 | 541,700 | 0 | 196,600 |
| 2024-05-24 | 0 | 745,900 | 0 | 547,700 | 0 | 198,200 |
| 2024-05-17 | 0 | 794,200 | 0 | 553,800 | 0 | 240,400 |
| 2024-05-10 | 0 | 886,100 | 0 | 559,700 | 0 | 326,400 |
| 2024-05-02 | 0 | 923,900 | 0 | 663,200 | 0 | 260,700 |
| 2024-04-26 | 0 | 941,100 | 0 | 663,100 | 0 | 278,000 |
| 2024-04-19 | 0 | 1,025,800 | 0 | 716,000 | 0 | 309,800 |
| 2024-04-12 | 0 | 968,300 | 0 | 670,500 | 0 | 297,800 |
| 2024-04-05 | 0 | 971,100 | 0 | 665,300 | 0 | 305,800 |
| 2024-03-29 | 0 | 1,028,000 | 0 | 757,500 | 0 | 270,500 |
| 2024-03-22 | 0 | 1,027,400 | 0 | 784,200 | 0 | 243,200 |
| 2024-03-15 | 0 | 882,900 | 0 | 643,400 | 0 | 239,500 |
| 2024-03-08 | 0 | 884,000 | 0 | 639,300 | 0 | 244,700 |
| 2024-03-01 | 0 | 854,800 | 0 | 611,800 | 0 | 243,000 |
| 2024-02-22 | 0 | 879,800 | 0 | 625,600 | 0 | 254,200 |
| 2024-02-16 | 100 | 873,500 | 100 | 607,900 | 0 | 265,600 |
| 2024-02-09 | 0 | 899,400 | 0 | 601,200 | 0 | 298,200 |
| 2024-02-02 | 0 | 920,400 | 0 | 579,700 | 0 | 340,700 |
| 2024-01-26 | 0 | 1,000,100 | 0 | 677,500 | 0 | 322,600 |
| 2024-01-19 | 0 | 960,300 | 0 | 647,000 | 0 | 313,300 |
| 2024-01-12 | 0 | 806,700 | 0 | 536,200 | 0 | 270,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 12:30 | Ｇ－フリークアウト | （訂正）「UUUM株式会社（証券コード：3990）の株券等に対する公開買付の開始に関するお知らせ」の一部訂正に関するお知らせ |
| 20241126 | 15:30 | Ｇ－フリークアウト | 事業計画及び成長性に関する事項 |
| 20241114 | 17:00 | Ｇ－フリークアウト | 通期連結、及び個別業績予想と実績値との差異に関するお知らせ |
| 20241114 | 17:00 | Ｇ－フリークアウト | 2024年9月期 決算短信［日本基準］（連結） |
| 20241114 | 17:00 | Ｇ－フリークアウト | 2024年9月期 通期決算説明資料 |
| 20241114 | 17:00 | Ｇ－フリークアウト | ＵＵＵＭ株式会社（証券コード：3990）の株券等に対する 公開買付けの開始に関するお知らせ |
| 20241015 | 15:01 | Ｇ－フリークアウト | 連結子会社の業績予想の修正に関するお知らせ |
| 20240814 | 15:00 | Ｇ－フリークアウト | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240801 | 15:00 | Ｇ－フリークアウト | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240701 | 15:00 | Ｇ－フリークアウト | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240603 | 15:00 | Ｇ－フリークアウト | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240214 | 15:00 | Ｇ－フリークアウト | 2024年9月期 第1四半期決算短信［日本基準］（連結） |
| 20240214 | 15:00 | Ｇ－フリークアウト | 連結業績予想の修正及び個別業績予想に関するお知らせ |
| 20240214 | 15:00 | Ｇ－フリークアウト | 2024年9月期 第1四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6094 | 1 | 株式会社フリークアウト・ホールディングス | 2024-12-21 21:24:40 |
| 6094 | 2 | タクシー番組「ひみつのPRIME」が『2024 64th ACC TOKYO CREATIVITY AWARDS』メディアクリエイティブ部門でACCゴールド賞を受賞 | 株式会社IRIS | 2024-11-06 17:29:10 |
| 6094 | 2 | フリークアウト・ホールディングス、UDN SPORTSと共同でアスリートをLP投資家とする「アスリートファンド」プロジェクトを始動 - 株式会社フリークアウト・ホールディングス | 2024-10-18 21:29:36 |
| 6094 | 2 | IR | 免責事項 | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:51 |
| 6094 | 2 | IR | ディスクロージャーポリシー | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:50 |
| 6094 | 2 | IR | 電子公告 | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:49 |
| 6094 | 2 | IR | よくあるご質問 | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:48 |
| 6094 | 2 | IR | IRカレンダー | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:46 |
| 6094 | 2 | IR | 株価情報 | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:45 |
| 6094 | 2 | IR | 株主総会 | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:44 |