| 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 | 779 | 779 | 765 | 770 | 37,800 | -3 | 100% | 99% | 101% | ▼ | 101% | 103% | 105% | 99% | 103% |
| 20240925 | 770 | 787 | 767 | 780 | 39,300 | 10 | 101% | 101% | 104% | ▲ | 102% | 103% | 103% | 100% | 105% |
| 20240926 | 784 | 799 | 781 | 799 | 61,000 | 19 | 102% | 102% | 155% | ▲▲ | 99% | 101% | 100% | 100% | 107% |
| 20240927 | 805 | 806 | 790 | 797 | 44,300 | -2 | 100% | 99% | 73% | ▼ | 101% | 107% | 105% | 100% | 107% |
| 20240930 | 767 | 785 | 766 | 776 | 40,500 | -21 | 97% | 101% | 91% | ▼▼ | 102% | 106% | 103% | 97% | 104% |
| 20241001 | 777 | 792 | 777 | 790 | 22,300 | 14 | 102% | 102% | 55% | ▲ | 103% | 102% | 100% | 99% | 106% |
| 20241002 | 790 | 816 | 790 | 810 | 69,900 | 20 | 103% | 103% | 313% | ▲▲ | 100% | 98% | 97% | 100% | 109% |
| 20241003 | 817 | 823 | 807 | 814 | 43,300 | 4 | 100% | 100% | 62% | ▲▲▲ | 101% | 99% | 98% | 100% | 109% |
| 20241004 | 811 | 833 | 811 | 821 | 69,700 | 7 | 101% | 101% | 161% | ▲▲▲▲ | 98% | 98% | 96% | 100% | 110% |
| 20241007 | 823 | 824 | 807 | 808 | 40,700 | -13 | 98% | 98% | 58% | ▼ | 99% | 101% | 99% | 98% | 108% |
| 20241008 | 800 | 801 | 792 | 793 | 20,500 | -15 | 98% | 99% | 50% | ▼▼ | 101% | 101% | 99% | 97% | 106% |
| 20241009 | 798 | 807 | 798 | 804 | 25,800 | 11 | 101% | 101% | 126% | ▲ | 99% | 99% | 98% | 98% | 108% |
| 20241010 | 804 | 807 | 799 | 799 | 14,400 | -5 | 99% | 99% | 56% | ▼ | 101% | 99% | 99% | 97% | 107% |
| 20241011 | 800 | 812 | 800 | 807 | 20,000 | 8 | 101% | 101% | 139% | ▲ | 99% | 97% | 97% | 98% | 108% |
| 20241015 | 815 | 816 | 808 | 808 | 32,800 | 1 | 100% | 99% | 164% | ▲▲ | 99% | 99% | 98% | 98% | 108% |
| 20241016 | 804 | 814 | 797 | 797 | 28,900 | -11 | 99% | 99% | 88% | ▼ | 99% | 99% | 99% | 97% | 106% |
| 20241017 | 797 | 800 | 790 | 790 | 15,700 | -7 | 99% | 99% | 54% | ▼▼ | 99% | 99% | 100% | 96% | 104% |
| 20241018 | 790 | 790 | 782 | 785 | 12,900 | -5 | 99% | 99% | 82% | ▼▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20241021 | 790 | 799 | 789 | 793 | 10,100 | 8 | 101% | 100% | 78% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20241022 | 793 | 794 | 782 | 789 | 32,800 | -4 | 99% | 99% | 325% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241023 | 786 | 795 | 783 | 783 | 17,600 | -6 | 99% | 100% | 54% | ▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20241024 | 783 | 789 | 777 | 785 | 16,800 | 2 | 100% | 100% | 95% | ▲ | 99% | 101% | 100% | 96% | 101% |
| 20241025 | 783 | 785 | 771 | 774 | 13,900 | -11 | 99% | 99% | 83% | ▼ | 101% | 102% | 100% | 94% | 100% |
| 20241028 | 778 | 790 | 774 | 789 | 9,500 | 15 | 102% | 101% | 68% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20241029 | 785 | 792 | 785 | 788 | 6,700 | -1 | 100% | 100% | 71% | ▼ | 97% | 98% | 98% | 96% | 102% |
| 20241030 | 797 | 797 | 777 | 777 | 50,800 | -11 | 99% | 97% | 758% | ▼▼ | 102% | 101% | 100% | 95% | 100% |
| 20241031 | 777 | 797 | 777 | 790 | 11,700 | 13 | 102% | 102% | 23% | ▲ | 100% | 101% | 99% | 96% | 102% |
| 20241101 | 782 | 786 | 776 | 785 | 26,900 | -5 | 99% | 100% | 230% | ▼ | 98% | 99% | 97% | 96% | 101% |
| 20241105 | 799 | 799 | 785 | 785 | 16,100 | 0 | 100% | 98% | 60% | -- | 99% | 99% | 99% | 97% | 101% |
| 20241106 | 789 | 793 | 778 | 785 | 16,300 | 0 | 100% | 99% | 101% | -- | 100% | 99% | 100% | 97% | 101% |
| 20241107 | 785 | 795 | 780 | 786 | 30,300 | 1 | 100% | 100% | 186% | ▲ | 100% | 98% | 99% | 97% | 102% |
| 20241108 | 792 | 797 | 787 | 790 | 23,000 | 4 | 101% | 100% | 76% | ▲▲ | 99% | 98% | 99% | 98% | 102% |
| 20241111 | 792 | 792 | 785 | 785 | 12,100 | -5 | 99% | 99% | 53% | ▼ | 99% | 97% | 99% | 97% | 101% |
| 20241112 | 789 | 793 | 781 | 781 | 14,200 | -4 | 99% | 99% | 117% | ▼▼ | 99% | 98% | 101% | 97% | 101% |
| 20241113 | 778 | 781 | 769 | 769 | 22,900 | -12 | 98% | 99% | 161% | ▼▼▼ | 101% | 99% | 102% | 96% | 100% |
| 20241114 | 771 | 785 | 766 | 779 | 28,000 | 10 | 101% | 101% | 122% | ▲ | 99% | 99% | 102% | 98% | 101% |
| 20241115 | 772 | 779 | 765 | 768 | 41,600 | -11 | 99% | 99% | 149% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20241118 | 761 | 772 | 760 | 760 | 26,500 | -8 | 99% | 100% | 64% | ▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20241119 | 758 | 770 | 758 | 761 | 16,000 | 1 | 100% | 100% | 60% | ▲ | 100% | 102% | 103% | 96% | 100% |
| 20241120 | 761 | 769 | 760 | 761 | 14,200 | 0 | 100% | 100% | 89% | -- | 100% | 102% | 103% | 96% | 100% |
| 20241121 | 761 | 767 | 761 | 763 | 13,200 | 2 | 100% | 100% | 93% | ▲ | 101% | 102% | 103% | 97% | 100% |
| 20241122 | 763 | 773 | 763 | 771 | 26,000 | 8 | 101% | 101% | 197% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241125 | 775 | 780 | 767 | 773 | 33,200 | 2 | 100% | 100% | 128% | ▲▲▲ | 101% | 100% | 102% | 98% | 102% |
| 20241126 | 771 | 780 | 768 | 777 | 18,100 | 4 | 101% | 101% | 55% | ▲▲▲▲ | 99% | 101% | 101% | 98% | 102% |
| 20241127 | 777 | 777 | 765 | 768 | 18,200 | -9 | 99% | 99% | 101% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241128 | 768 | 777 | 768 | 775 | 19,000 | 7 | 101% | 101% | 104% | ▲ | 99% | 101% | 102% | 98% | 102% |
| 20241129 | 775 | 779 | 770 | 770 | 21,100 | -5 | 99% | 99% | 111% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241202 | 771 | 776 | 770 | 773 | 15,800 | 3 | 100% | 100% | 75% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20241203 | 774 | 783 | 774 | 783 | 26,800 | 10 | 101% | 101% | 170% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241204 | 781 | 783 | 777 | 780 | 13,700 | -3 | 100% | 100% | 51% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241205 | 780 | 788 | 778 | 781 | 20,900 | 1 | 100% | 100% | 153% | ▲ | 101% | 102% | 101% | 99% | 103% |
| 20241206 | 773 | 781 | 772 | 780 | 14,600 | -1 | 100% | 101% | 70% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241209 | 785 | 785 | 775 | 778 | 35,100 | -2 | 100% | 99% | 240% | ▼▼ | 99% | 100% | 0% | 99% | 102% |
| 20241210 | 781 | 781 | 775 | 775 | 14,700 | -3 | 100% | 99% | 42% | ▼▼▼ | 101% | 101% | 0% | 99% | 102% |
| 20241211 | 776 | 787 | 776 | 785 | 14,800 | 10 | 101% | 101% | 101% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241212 | 785 | 789 | 783 | 786 | 19,100 | 1 | 100% | 100% | 129% | ▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20241213 | 783 | 790 | 778 | 778 | 18,600 | -8 | 99% | 99% | 97% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 778 | 784 | 777 | 777 | 7,300 | -1 | 100% | 100% | 39% | ▼▼ | 101% | 101% | 0% | 99% | 102% |
| 20241217 | 778 | 787 | 776 | 787 | 16,500 | 10 | 101% | 101% | 226% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 787 | 788 | 780 | 781 | 9,100 | -6 | 99% | 99% | 55% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 780 | 790 | 780 | 786 | 16,100 | 5 | 101% | 101% | 177% | ▲ | 99% | 0% | 0% | 100% | 102% |
| 20241220 | 787 | 792 | 782 | 782 | 19,800 | -4 | 99% | 99% | 123% | ▼ | % | % | % | 99% | 102% |
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 | 1,300 | 131,600 | 0 | 76,700 | 1,300 | 54,900 |
| 2024-12-06 | 1,500 | 133,900 | 0 | 77,500 | 1,500 | 56,400 |
| 2024-11-29 | 2,300 | 132,900 | 0 | 76,600 | 2,300 | 56,300 |
| 2024-11-22 | 1,600 | 134,200 | 0 | 76,500 | 1,600 | 57,700 |
| 2024-11-15 | 1,600 | 142,000 | 0 | 78,500 | 1,600 | 63,500 |
| 2024-11-08 | 3,100 | 129,100 | 0 | 77,100 | 3,100 | 52,000 |
| 2024-11-01 | 3,300 | 129,100 | 0 | 77,900 | 3,300 | 51,200 |
| 2024-10-25 | 3,200 | 128,200 | 0 | 79,900 | 3,200 | 48,300 |
| 2024-10-18 | 3,000 | 124,700 | 0 | 80,500 | 3,000 | 44,200 |
| 2024-10-11 | 4,400 | 128,500 | 0 | 84,700 | 4,400 | 43,800 |
| 2024-10-04 | 4,600 | 137,700 | 0 | 85,400 | 4,600 | 52,300 |
| 2024-09-27 | 4,300 | 155,600 | 0 | 91,300 | 4,300 | 64,300 |
| 2024-09-20 | 3,700 | 165,300 | 0 | 90,600 | 3,700 | 74,700 |
| 2024-09-13 | 3,600 | 157,800 | 0 | 90,400 | 3,600 | 67,400 |
| 2024-09-06 | 5,300 | 158,600 | 0 | 91,900 | 5,300 | 66,700 |
| 2024-08-30 | 7,100 | 160,800 | 0 | 92,900 | 7,100 | 67,900 |
| 2024-08-23 | 6,900 | 154,000 | 0 | 95,000 | 6,900 | 59,000 |
| 2024-08-16 | 6,900 | 146,000 | 0 | 97,500 | 6,900 | 48,500 |
| 2024-08-09 | 6,300 | 115,900 | 0 | 68,900 | 6,300 | 47,000 |
| 2024-08-02 | 8,600 | 147,600 | 0 | 81,700 | 8,600 | 65,900 |
| 2024-07-26 | 12,400 | 171,500 | 0 | 102,000 | 12,400 | 69,500 |
| 2024-07-19 | 11,800 | 171,200 | 0 | 98,700 | 11,800 | 72,500 |
| 2024-07-12 | 10,700 | 175,600 | 100 | 103,300 | 10,600 | 72,300 |
| 2024-07-05 | 10,300 | 210,500 | 0 | 112,500 | 10,300 | 98,000 |
| 2024-06-28 | 10,500 | 211,800 | 0 | 105,600 | 10,500 | 106,200 |
| 2024-06-21 | 12,200 | 180,900 | 0 | 102,100 | 12,200 | 78,800 |
| 2024-06-14 | 15,600 | 207,200 | 0 | 115,100 | 15,600 | 92,100 |
| 2024-06-07 | 15,600 | 229,000 | 0 | 122,000 | 15,600 | 107,000 |
| 2024-05-31 | 15,200 | 242,700 | 400 | 125,300 | 14,800 | 117,400 |
| 2024-05-24 | 28,800 | 276,000 | 9,900 | 121,000 | 18,900 | 155,000 |
| 2024-05-17 | 32,400 | 325,300 | 21,100 | 187,100 | 11,300 | 138,200 |
| 2024-05-10 | 108,900 | 223,200 | 21,100 | 96,400 | 87,800 | 126,800 |
| 2024-05-02 | 108,500 | 219,900 | 21,100 | 93,700 | 87,400 | 126,200 |
| 2024-04-26 | 108,700 | 223,400 | 21,100 | 94,300 | 87,600 | 129,100 |
| 2024-04-19 | 109,200 | 229,700 | 21,100 | 93,100 | 88,100 | 136,600 |
| 2024-04-12 | 108,600 | 221,300 | 21,100 | 92,800 | 87,500 | 128,500 |
| 2024-04-05 | 110,100 | 227,100 | 21,100 | 96,400 | 89,000 | 130,700 |
| 2024-03-29 | 110,500 | 210,400 | 21,100 | 98,800 | 89,400 | 111,600 |
| 2024-03-22 | 112,300 | 176,000 | 21,100 | 104,300 | 91,200 | 71,700 |
| 2024-03-15 | 110,500 | 198,800 | 21,100 | 111,500 | 89,400 | 87,300 |
| 2024-03-08 | 110,800 | 193,700 | 21,100 | 111,400 | 89,700 | 82,300 |
| 2024-03-01 | 123,000 | 199,400 | 21,100 | 114,900 | 101,900 | 84,500 |
| 2024-02-22 | 126,400 | 215,000 | 21,100 | 117,100 | 105,300 | 97,900 |
| 2024-02-16 | 126,900 | 221,400 | 21,100 | 117,400 | 105,800 | 104,000 |
| 2024-02-09 | 116,300 | 207,300 | 21,100 | 119,000 | 95,200 | 88,300 |
| 2024-02-02 | 121,200 | 191,100 | 21,100 | 120,000 | 100,100 | 71,100 |
| 2024-01-26 | 116,700 | 195,600 | 21,100 | 122,800 | 95,600 | 72,800 |
| 2024-01-19 | 117,900 | 209,400 | 21,100 | 134,900 | 96,800 | 74,500 |
| 2024-01-12 | 114,300 | 216,300 | 21,100 | 134,000 | 93,200 | 82,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 11:10 | 冨士ダイス | 2025年３月期第２四半期決算 補足説明資料 |
| 20240917 | 15:00 | 冨士ダイス | 役員人事について |
| 20240813 | 15:00 | 冨士ダイス | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 冨士ダイス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | 冨士ダイス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | 冨士ダイス | 役員人事について |
| 20240530 | 16:00 | 冨士ダイス | 2024年3月期決算/中期経営計画 補足説明資料 |
| 20240523 | 15:00 | 冨士ダイス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240523 | 15:00 | 冨士ダイス | 定款の一部変更に関するお知らせ |
| 20240418 | 16:00 | 冨士ダイス | （訂正）「取締役及び監査役候補者の選任に関するお知らせ」の一部訂正について |
| 20240415 | 15:00 | 冨士ダイス | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240227 | 15:00 | 冨士ダイス | プライム市場上場維持基準への適合に関するお知らせ |
| 20240226 | 15:00 | 冨士ダイス | 2024年３月期第３四半期決算 補足説明資料 |
| 20240214 | 15:00 | 冨士ダイス | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 冨士ダイス | 業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | 冨士ダイス | 社外取締役の辞任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6167 | 1 | 冨士ダイス | 冨士ダイス | 2024-12-21 21:25:28 |
| 6167 | 2 | 2024-12-20 21:29:29 | |
| 6167 | 2 | 2024-12-13 22:29:11 | |
| 6167 | 2 | 2024/12/02投資家情報「サステナビリティレポート2024」を公開しました | 2024-12-02 22:31:24 |
| 6167 | 2 | 2024-11-29 22:29:07 | |
| 6167 | 2 | 2024-11-14 20:28:54 | |
| 6167 | 2 | 2024-11-14 20:28:53 | |
| 6167 | 2 | 2024-11-14 20:28:51 | |
| 6167 | 2 | 2024-11-14 20:28:50 | |
| 6167 | 2 | 2025年3月期第2四半期 決算発表日および機関投資家・アナリスト・メディア関係者向け決算説明会のご案内 | 2024-11-02 04:28:53 |