| 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 | 96 | 98 | 96 | 97 | 37,000 | 1 | 101% | 101% | 118% | ▲ | 100% | 103% | 102% | 95% | 102% |
| 20240925 | 97 | 97 | 96 | 97 | 9,900 | 0 | 100% | 100% | 27% | -- | 100% | 103% | 101% | 96% | 102% |
| 20240926 | 97 | 98 | 97 | 97 | 21,700 | 0 | 100% | 100% | 219% | -- | 99% | 101% | 100% | 96% | 102% |
| 20240927 | 98 | 98 | 97 | 97 | 15,400 | 0 | 100% | 99% | 71% | -- | 102% | 104% | 103% | 96% | 102% |
| 20240930 | 95 | 100 | 95 | 97 | 68,600 | 0 | 100% | 102% | 445% | -- | 102% | 100% | 99% | 96% | 102% |
| 20241001 | 98 | 103 | 97 | 100 | 156,900 | 3 | 103% | 102% | 229% | ▲ | 99% | 98% | 97% | 100% | 105% |
| 20241002 | 100 | 102 | 99 | 99 | 54,300 | -1 | 99% | 99% | 35% | ▼ | 97% | 97% | 95% | 99% | 104% |
| 20241003 | 102 | 102 | 99 | 99 | 31,500 | 0 | 100% | 97% | 58% | -- | 98% | 99% | 97% | 99% | 104% |
| 20241004 | 100 | 100 | 98 | 98 | 27,000 | -1 | 99% | 98% | 86% | ▼ | 99% | 99% | 97% | 98% | 103% |
| 20241007 | 99 | 99 | 97 | 98 | 48,400 | 0 | 100% | 99% | 179% | -- | 100% | 101% | 99% | 98% | 103% |
| 20241008 | 97 | 98 | 97 | 97 | 9,300 | -1 | 99% | 100% | 19% | ▼ | 100% | 99% | 98% | 97% | 102% |
| 20241009 | 99 | 99 | 98 | 99 | 34,600 | 2 | 102% | 100% | 372% | ▲ | 99% | 98% | 100% | 99% | 104% |
| 20241010 | 99 | 99 | 98 | 98 | 8,500 | -1 | 99% | 99% | 25% | ▼ | 99% | 99% | 101% | 98% | 103% |
| 20241011 | 98 | 98 | 97 | 97 | 51,700 | -1 | 99% | 99% | 608% | ▼▼ | 101% | 100% | 102% | 97% | 101% |
| 20241015 | 97 | 98 | 97 | 98 | 26,100 | 1 | 101% | 101% | 50% | ▲ | 98% | 99% | 101% | 98% | 102% |
| 20241016 | 98 | 98 | 96 | 96 | 9,200 | -2 | 98% | 98% | 35% | ▼ | 100% | 99% | 103% | 96% | 100% |
| 20241017 | 97 | 98 | 97 | 97 | 15,300 | 1 | 101% | 100% | 166% | ▲ | 98% | 97% | 102% | 97% | 101% |
| 20241018 | 98 | 98 | 96 | 96 | 15,900 | -1 | 99% | 98% | 104% | ▼ | 101% | 98% | 104% | 96% | 100% |
| 20241021 | 96 | 97 | 96 | 97 | 14,300 | 1 | 101% | 101% | 90% | ▲ | 99% | 97% | 103% | 97% | 101% |
| 20241022 | 97 | 98 | 96 | 96 | 30,100 | -1 | 99% | 99% | 210% | ▼ | 99% | 99% | 104% | 96% | 100% |
| 20241023 | 96 | 96 | 95 | 95 | 24,700 | -1 | 99% | 99% | 82% | ▼▼ | 99% | 100% | 105% | 95% | 100% |
| 20241024 | 95 | 95 | 94 | 94 | 38,000 | -1 | 99% | 99% | 154% | ▼▼▼ | 100% | 102% | 106% | 94% | 100% |
| 20241025 | 94 | 95 | 93 | 94 | 54,300 | 0 | 100% | 100% | 143% | -- | 99% | 101% | 105% | 94% | 100% |
| 20241028 | 95 | 95 | 94 | 94 | 29,900 | 0 | 100% | 99% | 55% | -- | 100% | 101% | 105% | 94% | 100% |
| 20241029 | 95 | 95 | 94 | 95 | 22,700 | 1 | 101% | 100% | 76% | ▲ | 100% | 101% | 105% | 95% | 101% |
| 20241030 | 95 | 95 | 94 | 95 | 22,300 | 0 | 100% | 100% | 98% | -- | 101% | 102% | 104% | 96% | 101% |
| 20241031 | 95 | 96 | 94 | 96 | 40,000 | 1 | 101% | 101% | 179% | ▲ | 98% | 103% | 103% | 97% | 102% |
| 20241101 | 96 | 96 | 94 | 94 | 35,500 | -2 | 98% | 98% | 89% | ▼ | 101% | 104% | 103% | 95% | 100% |
| 20241105 | 95 | 97 | 95 | 96 | 28,600 | 2 | 102% | 101% | 81% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241106 | 96 | 97 | 96 | 96 | 35,200 | 0 | 100% | 100% | 123% | -- | 100% | 101% | 100% | 97% | 102% |
| 20241107 | 97 | 98 | 96 | 97 | 55,100 | 1 | 101% | 100% | 157% | ▲ | 102% | 103% | 100% | 98% | 103% |
| 20241108 | 97 | 101 | 97 | 99 | 122,900 | 2 | 102% | 102% | 223% | ▲▲ | 99% | 102% | 99% | 100% | 105% |
| 20241111 | 98 | 98 | 97 | 97 | 26,300 | -2 | 98% | 99% | 21% | ▼ | 100% | 102% | 99% | 98% | 103% |
| 20241112 | 97 | 99 | 96 | 97 | 68,700 | 0 | 100% | 100% | 261% | -- | 101% | 102% | 99% | 98% | 103% |
| 20241113 | 97 | 99 | 97 | 98 | 33,700 | 1 | 101% | 101% | 49% | ▲ | 102% | 100% | 98% | 99% | 104% |
| 20241114 | 98 | 102 | 97 | 100 | 177,700 | 2 | 102% | 102% | 527% | ▲▲ | 99% | 97% | 97% | 100% | 106% |
| 20241115 | 99 | 102 | 98 | 98 | 31,100 | -2 | 98% | 99% | 18% | ▼ | 100% | 98% | 97% | 98% | 104% |
| 20241118 | 99 | 101 | 98 | 99 | 43,400 | 1 | 101% | 100% | 140% | ▲ | 98% | 97% | 96% | 99% | 105% |
| 20241119 | 100 | 100 | 97 | 98 | 96,800 | -1 | 99% | 98% | 223% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20241120 | 96 | 98 | 95 | 96 | 270,700 | -2 | 98% | 100% | 280% | ▼▼ | 99% | 99% | 99% | 96% | 102% |
| 20241121 | 97 | 97 | 95 | 96 | 52,200 | 0 | 100% | 99% | 19% | -- | 101% | 100% | 100% | 96% | 102% |
| 20241122 | 96 | 97 | 96 | 97 | 74,300 | 1 | 101% | 101% | 142% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241125 | 97 | 97 | 96 | 97 | 12,900 | 0 | 100% | 100% | 17% | -- | 99% | 100% | 99% | 97% | 103% |
| 20241126 | 96 | 97 | 95 | 95 | 55,100 | -2 | 98% | 99% | 427% | ▼ | 101% | 101% | 100% | 95% | 101% |
| 20241127 | 95 | 96 | 95 | 96 | 52,900 | 1 | 101% | 101% | 96% | ▲ | 100% | 101% | 99% | 96% | 102% |
| 20241128 | 95 | 96 | 95 | 95 | 28,500 | -1 | 99% | 100% | 54% | ▼ | 101% | 101% | 99% | 95% | 101% |
| 20241129 | 95 | 96 | 95 | 96 | 45,100 | 1 | 101% | 101% | 158% | ▲ | 100% | 99% | 98% | 96% | 102% |
| 20241202 | 96 | 96 | 95 | 96 | 35,200 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 98% | 96% | 101% |
| 20241203 | 96 | 96 | 94 | 96 | 24,800 | 0 | 100% | 100% | 70% | -- | 101% | 101% | 99% | 96% | 101% |
| 20241204 | 95 | 96 | 95 | 96 | 12,200 | 0 | 100% | 101% | 49% | -- | 99% | 99% | 97% | 96% | 101% |
| 20241205 | 96 | 96 | 95 | 95 | 21,500 | -1 | 99% | 99% | 176% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20241206 | 95 | 96 | 94 | 95 | 102,000 | 0 | 100% | 100% | 474% | -- | 102% | 100% | 0% | 95% | 100% |
| 20241209 | 94 | 96 | 94 | 96 | 35,900 | 1 | 101% | 102% | 35% | ▲ | 99% | 98% | 0% | 96% | 101% |
| 20241210 | 96 | 96 | 94 | 95 | 40,900 | -1 | 99% | 99% | 114% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241211 | 95 | 95 | 94 | 95 | 25,800 | 0 | 100% | 100% | 63% | -- | 99% | 99% | 0% | 95% | 100% |
| 20241212 | 95 | 95 | 93 | 94 | 56,200 | -1 | 99% | 99% | 218% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241213 | 94 | 95 | 93 | 94 | 33,200 | 0 | 100% | 100% | 59% | -- | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 94 | 94 | 93 | 94 | 44,100 | 0 | 100% | 100% | 133% | -- | 99% | 99% | 0% | 96% | 100% |
| 20241217 | 94 | 94 | 93 | 93 | 30,400 | -1 | 99% | 99% | 69% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 93 | 94 | 93 | 94 | 29,800 | 1 | 101% | 101% | 98% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 93 | 94 | 92 | 93 | 50,100 | -1 | 99% | 100% | 168% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 93 | 94 | 93 | 93 | 23,300 | 0 | 100% | 100% | 47% | -- | % | % | % | 96% | 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 | 10,500 | 802,000 | 0 | 148,500 | 10,500 | 653,500 |
| 2024-12-06 | 5,200 | 785,600 | 0 | 147,000 | 5,200 | 638,600 |
| 2024-11-29 | 5,100 | 754,200 | 0 | 146,400 | 5,100 | 607,800 |
| 2024-11-22 | 5,200 | 775,700 | 0 | 157,300 | 5,200 | 618,400 |
| 2024-11-15 | 5,400 | 736,600 | 0 | 151,200 | 5,400 | 585,400 |
| 2024-11-08 | 14,800 | 782,000 | 0 | 145,600 | 14,800 | 636,400 |
| 2024-11-01 | 5,300 | 763,200 | 0 | 149,100 | 5,300 | 614,100 |
| 2024-10-25 | 10,100 | 753,000 | 0 | 151,000 | 10,100 | 602,000 |
| 2024-10-18 | 10,200 | 747,800 | 0 | 148,000 | 10,200 | 599,800 |
| 2024-10-11 | 5,200 | 744,800 | 0 | 147,700 | 5,200 | 597,100 |
| 2024-10-04 | 5,200 | 726,800 | 0 | 147,000 | 5,200 | 579,800 |
| 2024-09-27 | 7,600 | 710,400 | 0 | 144,000 | 7,600 | 566,400 |
| 2024-09-20 | 7,500 | 713,700 | 0 | 140,600 | 7,500 | 573,100 |
| 2024-09-13 | 7,500 | 699,300 | 0 | 138,900 | 7,500 | 560,400 |
| 2024-09-06 | 5,100 | 727,100 | 0 | 142,400 | 5,100 | 584,700 |
| 2024-08-30 | 8,400 | 729,300 | 0 | 145,500 | 8,400 | 583,800 |
| 2024-08-23 | 5,800 | 729,800 | 0 | 141,600 | 5,800 | 588,200 |
| 2024-08-16 | 2,700 | 727,500 | 0 | 127,600 | 2,700 | 599,900 |
| 2024-08-09 | 9,200 | 702,600 | 0 | 111,500 | 9,200 | 591,100 |
| 2024-08-02 | 10,200 | 857,600 | 0 | 232,700 | 10,200 | 624,900 |
| 2024-07-26 | 17,700 | 903,100 | 0 | 259,400 | 17,700 | 643,700 |
| 2024-07-19 | 7,500 | 908,600 | 0 | 296,600 | 7,500 | 612,000 |
| 2024-07-12 | 7,400 | 894,600 | 0 | 297,700 | 7,400 | 596,900 |
| 2024-07-05 | 13,100 | 904,500 | 0 | 300,900 | 13,100 | 603,600 |
| 2024-06-28 | 7,000 | 889,600 | 0 | 291,600 | 7,000 | 598,000 |
| 2024-06-21 | 14,000 | 935,500 | 0 | 291,300 | 14,000 | 644,200 |
| 2024-06-14 | 9,300 | 951,600 | 0 | 289,000 | 9,300 | 662,600 |
| 2024-06-07 | 9,600 | 928,300 | 0 | 277,500 | 9,600 | 650,800 |
| 2024-05-31 | 9,700 | 884,900 | 0 | 279,300 | 9,700 | 605,600 |
| 2024-05-24 | 9,200 | 825,600 | 0 | 220,700 | 9,200 | 604,900 |
| 2024-05-17 | 10,000 | 765,400 | 0 | 224,000 | 10,000 | 541,400 |
| 2024-05-10 | 8,900 | 772,600 | 0 | 226,600 | 8,900 | 546,000 |
| 2024-05-02 | 9,000 | 783,600 | 0 | 233,200 | 9,000 | 550,400 |
| 2024-04-26 | 9,000 | 781,400 | 0 | 232,800 | 9,000 | 548,600 |
| 2024-04-19 | 9,000 | 820,600 | 0 | 231,200 | 9,000 | 589,400 |
| 2024-04-12 | 8,900 | 805,700 | 0 | 231,300 | 8,900 | 574,400 |
| 2024-04-05 | 13,400 | 819,900 | 0 | 231,500 | 13,400 | 588,400 |
| 2024-03-29 | 19,800 | 833,400 | 0 | 224,300 | 19,800 | 609,100 |
| 2024-03-22 | 15,600 | 768,400 | 0 | 203,300 | 15,600 | 565,100 |
| 2024-03-15 | 13,700 | 776,200 | 0 | 203,500 | 13,700 | 572,700 |
| 2024-03-08 | 28,400 | 789,400 | 0 | 193,800 | 28,400 | 595,600 |
| 2024-03-01 | 12,500 | 774,000 | 0 | 194,200 | 12,500 | 579,800 |
| 2024-02-22 | 7,800 | 757,300 | 0 | 190,600 | 7,800 | 566,700 |
| 2024-02-16 | 9,000 | 763,000 | 0 | 189,600 | 9,000 | 573,400 |
| 2024-02-09 | 10,100 | 785,600 | 0 | 188,700 | 10,100 | 596,900 |
| 2024-02-02 | 8,700 | 788,700 | 0 | 188,700 | 8,700 | 600,000 |
| 2024-01-26 | 9,800 | 793,300 | 0 | 188,700 | 9,800 | 604,600 |
| 2024-01-19 | 9,300 | 814,000 | 0 | 188,100 | 9,300 | 625,900 |
| 2024-01-12 | 14,700 | 815,600 | 0 | 188,300 | 14,700 | 627,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 14:00 | フリージアマク | 令和７年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241114 | 14:00 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240814 | 14:20 | フリージアマク | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 14:20 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240621 | 15:10 | フリージアマク | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240621 | 15:10 | フリージアマク | 支配株主等に関する事項について |
| 20240621 | 15:10 | フリージアマク | 非上場の親会社等の決算情報に関するお知らせ |
| 20240520 | 15:30 | フリージアマク | 令和６年３月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:05 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240214 | 15:05 | フリージアマク | 令和６年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6343 | 2 | 「日邦産業株式会社「株主様アンケート」プライバシーポリシーについての訂正とお詫び | 2024-06-19 12:21:26 |
| 6343 | 2 | 「日邦産業株式会社の株主様へ」買収防衛策発動により割当てられた新株予約権について | 2024-06-19 12:21:25 |
| 6343 | 2 | 東証２部【6343】｜フリージアマクロス株式会社 | 2024-06-16 13:52:21 |
| 6343 | 3 | 本社移転のお知らせ | 2024-06-16 07:11:05 |
| 6343 | 3 | 日邦産業株式会社(証券コード：9913)に対する申入書（内容証明書）送付のお知らせ | 2024-06-16 07:11:04 |