| 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 | 841 | 868 | 841 | 855 | 66,100 | 8 | 101% | 102% | 196% | ▲ | 102% | 99% | 90% | 99% | 109% |
| 20240726 | 855 | 893 | 855 | 876 | 43,900 | 21 | 102% | 102% | 66% | ▲▲ | 98% | 92% | 86% | 100% | 112% |
| 20240729 | 888 | 899 | 872 | 872 | 46,000 | -4 | 100% | 98% | 105% | ▼ | 100% | 86% | 88% | 100% | 111% |
| 20240730 | 872 | 879 | 862 | 868 | 18,000 | -4 | 100% | 100% | 39% | ▼▼ | 99% | 78% | 89% | 99% | 111% |
| 20240731 | 862 | 863 | 834 | 850 | 43,700 | -18 | 98% | 99% | 243% | ▼▼▼ | 98% | 84% | 92% | 97% | 108% |
| 20240801 | 837 | 843 | 807 | 818 | 52,000 | -32 | 96% | 98% | 119% | ▼▼▼▼ | 93% | 87% | 96% | 93% | 104% |
| 20240802 | 803 | 810 | 750 | 750 | 94,400 | -68 | 92% | 93% | 182% | ▼▼▼▼▼ | 89% | 96% | 107% | 86% | 100% |
| 20240805 | 720 | 750 | 611 | 639 | 174,800 | -111 | 85% | 89% | 185% | ▼▼▼▼▼▼ | 104% | 108% | 118% | 73% | 100% |
| 20240806 | 642 | 696 | 642 | 669 | 44,200 | 30 | 105% | 104% | 25% | ▲ | 106% | 102% | 115% | 76% | 105% |
| 20240807 | 659 | 709 | 659 | 701 | 70,900 | 32 | 105% | 106% | 160% | ▲▲ | 99% | 102% | 109% | 80% | 110% |
| 20240808 | 700 | 702 | 680 | 690 | 39,800 | -11 | 98% | 99% | 56% | ▼ | 99% | 103% | 109% | 79% | 108% |
| 20240809 | 700 | 710 | 683 | 693 | 57,600 | 3 | 100% | 99% | 145% | ▲ | 98% | 108% | 114% | 79% | 108% |
| 20240813 | 667 | 687 | 642 | 654 | 103,800 | -39 | 94% | 98% | 180% | ▼ | 103% | 117% | 116% | 75% | 102% |
| 20240814 | 654 | 685 | 650 | 675 | 55,400 | 21 | 103% | 103% | 53% | ▲ | 105% | 113% | 112% | 77% | 106% |
| 20240815 | 678 | 712 | 678 | 712 | 21,300 | 37 | 105% | 105% | 38% | ▲▲ | 99% | 104% | 105% | 81% | 111% |
| 20240816 | 727 | 735 | 718 | 721 | 46,300 | 9 | 101% | 99% | 217% | ▲▲▲ | 98% | 104% | 105% | 82% | 113% |
| 20240819 | 722 | 734 | 701 | 707 | 26,800 | -14 | 98% | 98% | 58% | ▼ | 108% | 106% | 107% | 81% | 111% |
| 20240820 | 713 | 785 | 712 | 767 | 68,500 | 60 | 108% | 108% | 256% | ▲ | 101% | 101% | 98% | 88% | 120% |
| 20240821 | 747 | 769 | 747 | 753 | 17,500 | -14 | 98% | 101% | 26% | ▼ | 98% | 99% | 96% | 86% | 118% |
| 20240822 | 763 | 763 | 741 | 750 | 8,700 | -3 | 100% | 98% | 50% | ▼▼ | 100% | 99% | 97% | 86% | 117% |
| 20240823 | 750 | 755 | 740 | 750 | 25,600 | 0 | 100% | 100% | 294% | -- | 100% | 98% | 97% | 86% | 117% |
| 20240826 | 757 | 765 | 747 | 757 | 58,400 | 7 | 101% | 100% | 228% | ▲ | 98% | 96% | 95% | 87% | 118% |
| 20240827 | 767 | 776 | 755 | 755 | 35,900 | -2 | 100% | 98% | 61% | ▼ | 99% | 101% | 98% | 87% | 118% |
| 20240828 | 751 | 751 | 737 | 746 | 10,900 | -9 | 99% | 99% | 30% | ▼▼ | 99% | 101% | 98% | 88% | 117% |
| 20240829 | 752 | 752 | 737 | 741 | 20,600 | -5 | 99% | 99% | 189% | ▼▼▼ | 100% | 99% | 99% | 91% | 116% |
| 20240830 | 740 | 743 | 734 | 740 | 10,000 | -1 | 100% | 100% | 49% | ▼▼▼▼ | 99% | 99% | 99% | 96% | 116% |
| 20240902 | 740 | 740 | 724 | 732 | 11,800 | -8 | 99% | 99% | 118% | ▼▼▼▼▼ | 104% | 97% | 101% | 95% | 115% |
| 20240903 | 729 | 765 | 729 | 760 | 33,600 | 28 | 104% | 104% | 285% | ▲ | 98% | 94% | 99% | 99% | 116% |
| 20240904 | 744 | 771 | 724 | 729 | 36,800 | -31 | 96% | 98% | 110% | ▼ | 100% | 97% | 101% | 95% | 111% |
| 20240905 | 727 | 750 | 720 | 730 | 32,500 | 1 | 100% | 100% | 88% | ▲ | 97% | 98% | 100% | 95% | 112% |
| 20240906 | 731 | 731 | 704 | 708 | 23,100 | -22 | 97% | 97% | 71% | ▼ | 98% | 102% | 104% | 92% | 108% |
| 20240909 | 704 | 715 | 690 | 693 | 35,500 | -15 | 98% | 98% | 154% | ▼▼ | 97% | 99% | 102% | 90% | 106% |
| 20240910 | 718 | 718 | 693 | 698 | 6,700 | 5 | 101% | 97% | 19% | ▲ | 101% | 102% | 104% | 91% | 103% |
| 20240911 | 701 | 727 | 701 | 706 | 48,900 | 8 | 101% | 101% | 730% | ▲▲ | 101% | 103% | 103% | 92% | 102% |
| 20240912 | 711 | 722 | 697 | 720 | 15,900 | 14 | 102% | 101% | 33% | ▲▲▲ | 100% | 102% | 103% | 94% | 104% |
| 20240913 | 714 | 730 | 711 | 713 | 27,600 | -7 | 99% | 100% | 174% | ▼ | 101% | 103% | 104% | 93% | 103% |
| 20240917 | 704 | 730 | 696 | 712 | 14,900 | -1 | 100% | 101% | 54% | ▼▼ | 100% | 103% | 104% | 93% | 103% |
| 20240918 | 705 | 720 | 696 | 705 | 44,400 | -7 | 99% | 100% | 298% | ▼▼▼ | 102% | 102% | 102% | 93% | 102% |
| 20240919 | 720 | 741 | 715 | 731 | 45,000 | 26 | 104% | 102% | 101% | ▲ | 99% | 100% | 100% | 96% | 105% |
| 20240920 | 731 | 732 | 719 | 724 | 5,900 | -7 | 99% | 99% | 13% | ▼ | 101% | 100% | 98% | 95% | 104% |
| 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% | 100% | 95% | 104% |
| 20240930 | 701 | 706 | 688 | 693 | 26,400 | -26 | 96% | 99% | 83% | ▼▼ | 102% | 104% | 100% | 91% | 100% |
| 20241001 | 701 | 712 | 700 | 712 | 6,000 | 19 | 103% | 102% | 23% | ▲ | 97% | 104% | 100% | 94% | 103% |
| 20241002 | 701 | 701 | 682 | 682 | 41,100 | -30 | 96% | 97% | 685% | ▼ | 103% | 101% | 101% | 90% | 100% |
| 20241003 | 692 | 723 | 692 | 713 | 12,400 | 31 | 105% | 103% | 30% | ▲ | 101% | 98% | 98% | 97% | 105% |
| 20241004 | 712 | 722 | 711 | 720 | 11,600 | 7 | 101% | 101% | 94% | ▲▲ | 100% | 96% | 96% | 98% | 106% |
| 20241007 | 730 | 745 | 717 | 732 | 40,300 | 12 | 102% | 100% | 347% | ▲▲▲ | 96% | 97% | 0% | 100% | 107% |
| 20241008 | 728 | 743 | 690 | 701 | 56,800 | -31 | 96% | 96% | 141% | ▼ | 99% | 100% | 0% | 96% | 103% |
| 20241009 | 707 | 707 | 696 | 700 | 23,100 | -1 | 100% | 99% | 41% | ▼▼ | 100% | 100% | 0% | 95% | 103% |
| 20241010 | 702 | 710 | 696 | 700 | 6,000 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 0% | 95% | 103% |
| 20241011 | 701 | 702 | 696 | 699 | 7,400 | -1 | 100% | 100% | 123% | ▼ | 101% | 100% | 0% | 95% | 102% |
| 20241015 | 699 | 715 | 699 | 704 | 14,700 | 5 | 101% | 101% | 199% | ▲ | 101% | 101% | 0% | 96% | 103% |
| 20241016 | 696 | 703 | 696 | 703 | 2,600 | -1 | 100% | 101% | 18% | ▼ | 99% | 100% | 0% | 96% | 103% |
| 20241017 | 703 | 712 | 691 | 698 | 16,100 | -5 | 99% | 99% | 619% | ▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241018 | 696 | 707 | 696 | 702 | 3,400 | 4 | 101% | 101% | 21% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241021 | 701 | 705 | 696 | 699 | 6,500 | -3 | 100% | 100% | 191% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20241022 | 697 | 707 | 696 | 700 | 10,200 | 1 | 100% | 100% | 157% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:26:37 |
| 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 |
| 6094 | 2 | IR | 株式情報 | 株式会社フリークアウト・ホールディングス | 2024-06-18 15:29:43 |