| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 752 | 767 | 752 | 767 | 9,700 | 13 | 102% | 102% | 149% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 110% |
| 20250121 | 769 | 774 | 761 | 774 | 19,900 | 7 | 101% | 101% | 205% | ▲▲▲▲▲ | 100% | 101% | 104% | 100% | 111% |
| 20250122 | 775 | 780 | 772 | 776 | 8,400 | 2 | 100% | 100% | 42% | ▲▲▲▲▲▲ | 100% | 102% | 104% | 100% | 111% |
| 20250123 | 776 | 780 | 776 | 776 | 5,600 | 0 | 100% | 100% | 67% | -- | 101% | 102% | 104% | 100% | 111% |
| 20250124 | 776 | 780 | 769 | 780 | 15,500 | 4 | 101% | 101% | 277% | ▲ | 100% | 102% | 103% | 100% | 112% |
| 20250127 | 780 | 784 | 778 | 783 | 12,600 | 3 | 100% | 100% | 81% | ▲▲ | 99% | 102% | 103% | 100% | 112% |
| 20250128 | 783 | 783 | 768 | 779 | 3,100 | -4 | 99% | 99% | 25% | ▼ | 101% | 102% | 103% | 99% | 111% |
| 20250129 | 780 | 789 | 778 | 789 | 9,600 | 10 | 101% | 101% | 310% | ▲ | 101% | 101% | 102% | 100% | 113% |
| 20250130 | 789 | 795 | 786 | 795 | 5,800 | 6 | 101% | 101% | 60% | ▲▲ | 100% | 100% | 101% | 100% | 113% |
| 20250131 | 795 | 796 | 789 | 796 | 9,700 | 1 | 100% | 100% | 167% | ▲▲▲ | 99% | 101% | 102% | 100% | 112% |
| 20250203 | 790 | 792 | 782 | 782 | 5,400 | -14 | 98% | 99% | 56% | ▼ | 102% | 102% | 103% | 98% | 110% |
| 20250204 | 783 | 796 | 783 | 796 | 5,300 | 14 | 102% | 102% | 98% | ▲ | 100% | 101% | 102% | 100% | 110% |
| 20250205 | 789 | 795 | 787 | 791 | 6,900 | -5 | 99% | 100% | 130% | ▼ | 101% | 102% | 102% | 99% | 109% |
| 20250206 | 787 | 795 | 781 | 795 | 9,900 | 4 | 101% | 101% | 143% | ▲ | 100% | 101% | 101% | 100% | 110% |
| 20250207 | 796 | 797 | 792 | 797 | 2,200 | 2 | 100% | 100% | 22% | ▲▲ | 101% | 101% | 98% | 100% | 108% |
| 20250210 | 790 | 796 | 789 | 795 | 4,900 | -2 | 100% | 101% | 223% | ▼ | 101% | 100% | 97% | 100% | 108% |
| 20250212 | 792 | 797 | 790 | 797 | 5,700 | 2 | 100% | 101% | 116% | ▲ | 101% | 100% | 96% | 100% | 108% |
| 20250213 | 798 | 810 | 797 | 805 | 14,400 | 8 | 101% | 101% | 253% | ▲▲ | 99% | 99% | 95% | 100% | 107% |
| 20250214 | 805 | 810 | 800 | 800 | 5,600 | -5 | 99% | 99% | 39% | ▼ | 99% | 100% | 97% | 99% | 106% |
| 20250217 | 800 | 803 | 790 | 791 | 9,500 | -9 | 99% | 99% | 170% | ▼▼ | 101% | 102% | 99% | 98% | 103% |
| 20250218 | 789 | 796 | 788 | 794 | 5,800 | 3 | 100% | 101% | 61% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20250219 | 794 | 797 | 791 | 796 | 3,800 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 97% | 98% | 99% | 103% |
| 20250220 | 798 | 799 | 796 | 797 | 6,300 | 1 | 100% | 100% | 166% | ▲▲▲ | 100% | 96% | 98% | 99% | 103% |
| 20250225 | 802 | 805 | 793 | 803 | 11,100 | 6 | 101% | 100% | 176% | ▲▲▲▲ | 100% | 96% | 99% | 100% | 103% |
| 20250226 | 804 | 804 | 794 | 800 | 8,900 | -3 | 100% | 100% | 80% | ▼ | 100% | 98% | 102% | 99% | 103% |
| 20250227 | 775 | 781 | 768 | 773 | 13,600 | -27 | 97% | 100% | 153% | ▼▼ | 100% | 99% | 104% | 96% | 100% |
| 20250228 | 762 | 763 | 752 | 762 | 9,600 | -11 | 99% | 100% | 71% | ▼▼▼ | 102% | 101% | 105% | 95% | 100% |
| 20250303 | 752 | 768 | 733 | 768 | 12,900 | 6 | 101% | 102% | 134% | ▲ | 98% | 98% | 103% | 95% | 101% |
| 20250304 | 768 | 768 | 753 | 756 | 3,900 | -12 | 98% | 98% | 30% | ▼ | 100% | 99% | 105% | 94% | 100% |
| 20250305 | 756 | 760 | 745 | 754 | 5,400 | -2 | 100% | 100% | 138% | ▼▼ | 101% | 99% | 105% | 94% | 100% |
| 20250306 | 754 | 761 | 754 | 758 | 4,300 | 4 | 101% | 101% | 80% | ▲ | 100% | 100% | 105% | 94% | 101% |
| 20250307 | 755 | 756 | 751 | 752 | 2,800 | -6 | 99% | 100% | 65% | ▼ | 100% | 101% | 105% | 93% | 100% |
| 20250310 | 752 | 753 | 750 | 751 | 1,700 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 102% | 106% | 93% | 100% |
| 20250311 | 750 | 751 | 747 | 750 | 4,500 | -1 | 100% | 100% | 265% | ▼▼▼ | 100% | 103% | 105% | 93% | 100% |
| 20250312 | 752 | 752 | 745 | 750 | 6,700 | 0 | 100% | 100% | 149% | -- | 100% | 103% | 104% | 93% | 100% |
| 20250313 | 758 | 758 | 751 | 756 | 2,400 | 6 | 101% | 100% | 36% | ▲ | 101% | 104% | 104% | 94% | 101% |
| 20250314 | 756 | 763 | 750 | 763 | 5,000 | 7 | 101% | 101% | 208% | ▲▲ | 99% | 103% | 101% | 95% | 102% |
| 20250317 | 764 | 767 | 760 | 760 | 4,700 | -3 | 100% | 99% | 94% | ▼ | 102% | 104% | 100% | 95% | 101% |
| 20250318 | 762 | 777 | 759 | 777 | 13,200 | 17 | 102% | 102% | 281% | ▲ | 101% | 102% | 95% | 97% | 104% |
| 20250319 | 776 | 780 | 771 | 780 | 5,300 | 3 | 100% | 101% | 40% | ▲▲ | 100% | 101% | 95% | 97% | 104% |
| 20250321 | 783 | 785 | 780 | 785 | 7,000 | 5 | 101% | 100% | 132% | ▲▲▲ | 100% | 101% | 94% | 98% | 105% |
| 20250324 | 785 | 789 | 784 | 788 | 10,300 | 3 | 100% | 100% | 147% | ▲▲▲▲ | 100% | 100% | 94% | 98% | 105% |
| 20250325 | 792 | 792 | 785 | 791 | 10,200 | 3 | 100% | 100% | 99% | ▲▲▲▲▲ | 100% | 100% | 94% | 99% | 105% |
| 20250326 | 791 | 792 | 756 | 792 | 9,300 | 1 | 100% | 100% | 91% | ▲▲▲▲▲▲ | 100% | 97% | 94% | 99% | 106% |
| 20250327 | 790 | 790 | 782 | 788 | 4,600 | -4 | 99% | 100% | 49% | ▼ | 100% | 96% | 93% | 99% | 105% |
| 20250328 | 788 | 791 | 779 | 791 | 4,000 | 3 | 100% | 100% | 87% | ▲ | 100% | 94% | 93% | 100% | 105% |
| 20250331 | 788 | 790 | 775 | 790 | 11,700 | -1 | 100% | 100% | 293% | ▼ | 97% | 89% | 92% | 100% | 105% |
| 20250401 | 790 | 790 | 769 | 770 | 9,500 | -20 | 97% | 97% | 81% | ▼▼ | 100% | 92% | 96% | 97% | 103% |
| 20250402 | 758 | 767 | 751 | 759 | 14,500 | -11 | 99% | 100% | 153% | ▼▼▼ | 99% | 95% | 98% | 96% | 101% |
| 20250403 | 745 | 758 | 720 | 738 | 16,900 | -21 | 97% | 99% | 117% | ▼▼▼▼ | 97% | 102% | 0% | 93% | 100% |
| 20250404 | 730 | 752 | 693 | 706 | 22,400 | -32 | 96% | 97% | 133% | ▼▼▼▼▼ | 103% | 109% | 0% | 89% | 100% |
| 20250408 | 678 | 699 | 678 | 695 | 10,400 | -11 | 98% | 103% | 46% | ▼▼▼▼▼▼ | 98% | 105% | 0% | 88% | 100% |
| 20250409 | 695 | 704 | 681 | 683 | 15,200 | -12 | 98% | 98% | 146% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 86% | 100% |
| 20250410 | 710 | 719 | 704 | 711 | 11,900 | 28 | 104% | 100% | 78% | ▲ | 105% | 103% | 0% | 90% | 104% |
| 20250411 | 707 | 741 | 705 | 741 | 21,400 | 30 | 104% | 105% | 180% | ▲▲ | 102% | 103% | 0% | 94% | 108% |
| 20250414 | 711 | 731 | 710 | 727 | 29,000 | -14 | 98% | 102% | 136% | ▼ | 100% | 100% | 0% | 92% | 106% |
| 20250415 | 729 | 730 | 725 | 727 | 6,000 | 0 | 100% | 100% | 21% | -- | 98% | 0% | 0% | 92% | 106% |
| 20250416 | 730 | 730 | 715 | 715 | 6,100 | -12 | 98% | 98% | 102% | ▼ | 102% | 0% | 0% | 90% | 105% |
| 20250417 | 715 | 730 | 715 | 730 | 4,400 | 15 | 102% | 102% | 72% | ▲ | 100% | 0% | 0% | 92% | 107% |
| 20250418 | 730 | 731 | 713 | 727 | 5,200 | -3 | 100% | 100% | 118% | ▼ | % | % | % | 92% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 134,700 | 0 | 105,900 | 0 | 28,800 |
| 2025-04-04 | 0 | 134,200 | 0 | 102,500 | 0 | 31,700 |
| 2025-03-28 | 100 | 134,200 | 100 | 102,300 | 0 | 31,900 |
| 2025-03-21 | 100 | 130,700 | 100 | 103,500 | 0 | 27,200 |
| 2025-03-14 | 100 | 124,400 | 100 | 103,000 | 0 | 21,400 |
| 2025-03-07 | 100 | 119,900 | 100 | 100,500 | 0 | 19,400 |
| 2025-02-28 | 100 | 121,100 | 100 | 100,800 | 0 | 20,300 |
| 2025-02-21 | 0 | 125,100 | 0 | 104,900 | 0 | 20,200 |
| 2025-02-14 | 0 | 126,000 | 0 | 105,300 | 0 | 20,700 |
| 2025-02-07 | 0 | 128,900 | 0 | 108,400 | 0 | 20,500 |
| 2025-01-31 | 0 | 132,000 | 0 | 110,500 | 0 | 21,500 |
| 2025-01-24 | 0 | 135,500 | 0 | 111,500 | 0 | 24,000 |
| 2025-01-17 | 0 | 137,800 | 0 | 112,900 | 0 | 24,900 |
| 2025-01-10 | 0 | 158,400 | 0 | 116,300 | 0 | 42,100 |
| 2024-12-27 | 0 | 157,800 | 0 | 112,400 | 0 | 45,400 |
| 2024-12-20 | 0 | 164,200 | 0 | 120,400 | 0 | 43,800 |
| 2024-12-13 | 0 | 154,900 | 0 | 119,600 | 0 | 35,300 |
| 2024-12-06 | 0 | 161,000 | 0 | 120,700 | 0 | 40,300 |
| 2024-11-29 | 0 | 163,300 | 0 | 121,000 | 0 | 42,300 |
| 2024-11-22 | 0 | 161,900 | 0 | 121,300 | 0 | 40,600 |
| 2024-11-15 | 0 | 160,800 | 0 | 120,700 | 0 | 40,100 |
| 2024-11-08 | 0 | 162,000 | 0 | 121,000 | 0 | 41,000 |
| 2024-11-01 | 0 | 160,600 | 0 | 120,200 | 0 | 40,400 |
| 2024-10-25 | 0 | 159,400 | 0 | 118,900 | 0 | 40,500 |
| 2024-10-18 | 0 | 159,900 | 0 | 120,500 | 0 | 39,400 |
| 2024-10-11 | 300 | 161,600 | 300 | 120,300 | 0 | 41,300 |
| 2024-10-04 | 0 | 161,400 | 0 | 119,100 | 0 | 42,300 |
| 2024-09-27 | 0 | 160,600 | 0 | 115,300 | 0 | 45,300 |
| 2024-09-20 | 0 | 158,200 | 0 | 110,100 | 0 | 48,100 |
| 2024-09-13 | 0 | 160,100 | 0 | 109,600 | 0 | 50,500 |
| 2024-09-06 | 100 | 160,000 | 100 | 108,900 | 0 | 51,100 |
| 2024-08-30 | 200 | 152,600 | 200 | 106,100 | 0 | 46,500 |
| 2024-08-23 | 6,100 | 156,700 | 6,100 | 106,200 | 0 | 50,500 |
| 2024-08-16 | 3,700 | 162,200 | 3,700 | 109,800 | 0 | 52,400 |
| 2024-08-09 | 1,100 | 164,200 | 1,100 | 110,800 | 0 | 53,400 |
| 2024-08-02 | 0 | 215,500 | 0 | 149,100 | 0 | 66,400 |
| 2024-07-26 | 0 | 249,800 | 0 | 179,000 | 0 | 70,800 |
| 2024-07-19 | 100 | 316,500 | 100 | 179,100 | 0 | 137,400 |
| 2024-07-12 | 0 | 397,900 | 0 | 177,200 | 0 | 220,700 |
| 2024-07-05 | 0 | 399,000 | 0 | 190,000 | 0 | 209,000 |
| 2024-06-28 | 100 | 408,800 | 100 | 204,000 | 0 | 204,800 |
| 2024-06-21 | 0 | 421,700 | 0 | 225,400 | 0 | 196,300 |
| 2024-06-14 | 0 | 405,700 | 0 | 231,900 | 0 | 173,800 |
| 2024-06-07 | 0 | 405,600 | 0 | 227,400 | 0 | 178,200 |
| 2024-05-31 | 0 | 411,200 | 0 | 230,300 | 0 | 180,900 |
| 2024-05-24 | 0 | 413,900 | 0 | 231,800 | 0 | 182,100 |
| 2024-05-17 | 0 | 412,300 | 0 | 238,900 | 0 | 173,400 |
| 2024-05-10 | 0 | 342,300 | 0 | 236,300 | 0 | 106,000 |
| 2024-05-02 | 0 | 342,300 | 0 | 233,700 | 0 | 108,600 |
| 2024-04-26 | 0 | 355,800 | 0 | 238,700 | 0 | 117,100 |
| 2024-04-19 | 0 | 334,500 | 0 | 218,800 | 0 | 115,700 |
| 2024-04-12 | 0 | 317,200 | 0 | 204,400 | 0 | 112,800 |
| 2024-04-05 | 0 | 295,600 | 0 | 190,200 | 0 | 105,400 |
| 2024-03-29 | 0 | 272,500 | 0 | 178,400 | 0 | 94,100 |
| 2024-03-22 | 0 | 273,700 | 0 | 179,600 | 0 | 94,100 |
| 2024-03-15 | 0 | 282,000 | 0 | 179,100 | 0 | 102,900 |
| 2024-03-08 | 0 | 288,000 | 0 | 184,400 | 0 | 103,600 |
| 2024-03-01 | 0 | 300,200 | 0 | 177,100 | 0 | 123,100 |
| 2024-02-22 | 0 | 344,700 | 0 | 182,300 | 0 | 162,400 |
| 2024-02-16 | 0 | 359,100 | 0 | 190,100 | 0 | 169,000 |
| 2024-02-09 | 0 | 373,100 | 0 | 197,000 | 0 | 176,100 |
| 2024-02-02 | 0 | 395,400 | 0 | 197,400 | 0 | 198,000 |
| 2024-01-26 | 0 | 405,100 | 0 | 202,800 | 0 | 202,300 |
| 2024-01-19 | 0 | 409,700 | 0 | 206,100 | 0 | 203,600 |
| 2024-01-12 | 0 | 402,200 | 0 | 200,000 | 0 | 202,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V1OV | 350 | 2025-01-07 09:26 | フロイント産業株式会社 | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100UFCD | 360 | 2024-10-02 14:16 | フロイント産業株式会社 | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 訂正報告書（大量保有報告書・変更報告書） |
| S100UF2G | 350 | 2024-09-25 15:21 | フロイント産業株式会社 | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100U30R | 350 | 2024-07-25 16:14 | フロイント産業株式会社 | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100T77Y | 350 | 2024-04-01 16:34 | フロイント産業株式会社 | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100SO1D | 350 | 2024-01-29 13:26 | フロイント産業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6312 | 1 | フロイント産業株式会社 - Freund Corporation | 2025-04-19 03:24:17 |
| 6312 | 2 | 主要株主である筆頭株主の異動に関するお知らせ 119136 | 2025-01-08 07:30:43 |
| 6312 | 2 | IR | 2025 | ニュース | FREUND フロイント産業 | 2025-01-08 07:29:16 |
| 6312 | 2 | 2024年12月20日 個人投資家様向けの会社説明会を開催しました | ニュース | FREUND フロイント産業 | 2024-12-24 09:29:21 |
| 6312 | 2 | 日興アイ・アール「全上場企業ホームページ充実度ランキング調査」において４年連続「最優秀サイト」に選出 | ニュース | FREUND フロイント産業 | 2024-12-19 10:28:47 |
| 6312 | 2 | 2024年12月2日 個人投資家様向けの会社説明会を開催しました | ニュース | FREUND フロイント産業 | 2024-12-06 10:29:19 |
| 6312 | 2 | 2024年2月期 決算・第9次中期経営計画 説明会 | ニュース | FREUND フロイント産業 | 2024-06-19 12:57:43 |
| 6312 | 2 | 第60回 定時株主総会 招集ご通知 | ニュース | FREUND フロイント産業 | 2024-06-19 12:57:42 |
| 6312 | 2 | 2021年2月期 中間 株主通信（608KB） | 2024-06-18 18:57:15 |
| 6312 | 2 | フロイントレポート 2020（2020年2月期）（1.435KB） | 2024-06-18 18:57:13 |