| 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 | 105 | 106 | 104 | 106 | 41,900 | 0 | 100% | 101% | 67% | -- | 100% | 101% | 96% | 97% | 100% |
| 20240726 | 105 | 106 | 104 | 105 | 16,600 | -1 | 99% | 100% | 40% | ▼ | 101% | 100% | 96% | 96% | 100% |
| 20240729 | 106 | 107 | 105 | 107 | 35,800 | 2 | 102% | 101% | 216% | ▲ | 100% | 96% | 96% | 98% | 102% |
| 20240730 | 106 | 107 | 106 | 106 | 21,300 | -1 | 99% | 100% | 59% | ▼ | 100% | 87% | 96% | 97% | 101% |
| 20240731 | 106 | 107 | 106 | 106 | 56,900 | 0 | 100% | 100% | 267% | -- | 100% | 92% | 96% | 97% | 101% |
| 20240801 | 106 | 107 | 105 | 106 | 41,000 | 0 | 100% | 100% | 72% | -- | 97% | 92% | 97% | 97% | 101% |
| 20240802 | 105 | 105 | 101 | 102 | 144,700 | -4 | 96% | 97% | 353% | ▼ | 91% | 94% | 101% | 94% | 100% |
| 20240805 | 101 | 101 | 88 | 92 | 191,600 | -10 | 90% | 91% | 132% | ▼▼ | 102% | 108% | 113% | 84% | 100% |
| 20240806 | 90 | 95 | 88 | 92 | 229,800 | 0 | 100% | 102% | 120% | -- | 105% | 105% | 111% | 85% | 100% |
| 20240807 | 92 | 97 | 92 | 97 | 70,100 | 5 | 105% | 105% | 31% | ▲ | 100% | 101% | 107% | 90% | 105% |
| 20240808 | 95 | 96 | 94 | 95 | 56,500 | -2 | 98% | 100% | 81% | ▼ | 99% | 102% | 106% | 88% | 103% |
| 20240809 | 96 | 96 | 94 | 95 | 58,400 | 0 | 100% | 99% | 103% | -- | 101% | 103% | 105% | 88% | 103% |
| 20240813 | 96 | 97 | 95 | 97 | 118,600 | 2 | 102% | 101% | 203% | ▲ | 98% | 102% | 103% | 90% | 105% |
| 20240814 | 98 | 115 | 94 | 96 | 1,216,200 | -1 | 99% | 98% | 1025% | ▼ | 100% | 104% | 105% | 89% | 104% |
| 20240815 | 96 | 98 | 95 | 96 | 299,300 | 0 | 100% | 100% | 25% | -- | 99% | 102% | 102% | 90% | 104% |
| 20240816 | 99 | 99 | 97 | 98 | 89,400 | 2 | 102% | 99% | 30% | ▲ | 101% | 103% | 102% | 92% | 107% |
| 20240819 | 98 | 100 | 98 | 99 | 56,300 | 1 | 101% | 101% | 63% | ▲▲ | 102% | 104% | 102% | 93% | 108% |
| 20240820 | 98 | 101 | 98 | 100 | 94,200 | 1 | 101% | 102% | 167% | ▲▲▲ | 100% | 102% | 98% | 93% | 109% |
| 20240821 | 100 | 102 | 100 | 100 | 46,900 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 98% | 93% | 109% |
| 20240822 | 100 | 101 | 100 | 101 | 28,800 | 1 | 101% | 101% | 61% | ▲ | 100% | 101% | 98% | 94% | 110% |
| 20240823 | 100 | 101 | 99 | 100 | 24,600 | -1 | 99% | 100% | 85% | ▼ | 101% | 100% | 97% | 93% | 109% |
| 20240826 | 101 | 102 | 100 | 102 | 58,600 | 2 | 102% | 101% | 238% | ▲ | 100% | 100% | 97% | 95% | 111% |
| 20240827 | 101 | 102 | 100 | 101 | 26,900 | -1 | 99% | 100% | 46% | ▼ | 100% | 100% | 98% | 95% | 110% |
| 20240828 | 100 | 102 | 100 | 100 | 27,200 | -1 | 99% | 100% | 101% | ▼▼ | 99% | 98% | 96% | 94% | 109% |
| 20240829 | 102 | 102 | 99 | 101 | 36,400 | 1 | 101% | 99% | 134% | ▲ | 102% | 98% | 99% | 95% | 110% |
| 20240830 | 99 | 101 | 99 | 101 | 52,900 | 0 | 100% | 102% | 145% | -- | 98% | 95% | 98% | 99% | 110% |
| 20240902 | 102 | 102 | 100 | 100 | 51,700 | -1 | 99% | 98% | 98% | ▼ | 100% | 97% | 100% | 98% | 109% |
| 20240903 | 100 | 101 | 100 | 100 | 11,700 | 0 | 100% | 100% | 23% | -- | 99% | 99% | 102% | 98% | 109% |
| 20240904 | 98 | 99 | 97 | 97 | 75,600 | -3 | 97% | 99% | 646% | ▼ | 100% | 100% | 103% | 95% | 102% |
| 20240905 | 97 | 99 | 97 | 97 | 43,700 | 0 | 100% | 100% | 58% | -- | 98% | 99% | 102% | 95% | 102% |
| 20240906 | 98 | 99 | 95 | 96 | 87,900 | -1 | 99% | 98% | 201% | ▼ | 103% | 103% | 106% | 94% | 101% |
| 20240909 | 94 | 97 | 94 | 97 | 35,000 | 1 | 101% | 103% | 40% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20240910 | 97 | 98 | 96 | 97 | 23,000 | 0 | 100% | 100% | 66% | -- | 98% | 101% | 103% | 95% | 101% |
| 20240911 | 97 | 98 | 95 | 95 | 44,300 | -2 | 98% | 98% | 193% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20240912 | 97 | 98 | 97 | 97 | 14,100 | 2 | 102% | 100% | 32% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20240913 | 97 | 97 | 96 | 96 | 28,100 | -1 | 99% | 99% | 199% | ▼ | 99% | 100% | 102% | 94% | 101% |
| 20240917 | 97 | 97 | 96 | 96 | 15,200 | 0 | 100% | 99% | 54% | -- | 102% | 101% | 103% | 94% | 101% |
| 20240918 | 96 | 98 | 96 | 98 | 24,500 | 2 | 102% | 102% | 161% | ▲ | 99% | 99% | 101% | 96% | 103% |
| 20240919 | 98 | 99 | 97 | 97 | 63,600 | -1 | 99% | 99% | 260% | ▼ | 98% | 99% | 101% | 95% | 102% |
| 20240920 | 98 | 98 | 96 | 96 | 31,300 | -1 | 99% | 98% | 49% | ▼▼ | 101% | 101% | 103% | 94% | 101% |
| 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% | 0% | 98% | 103% |
| 20241008 | 97 | 98 | 97 | 97 | 9,300 | -1 | 99% | 100% | 19% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241009 | 99 | 99 | 98 | 99 | 34,600 | 2 | 102% | 100% | 372% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20241010 | 99 | 99 | 98 | 98 | 8,500 | -1 | 99% | 99% | 25% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241011 | 98 | 98 | 97 | 97 | 51,700 | -1 | 99% | 99% | 608% | ▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20241015 | 97 | 98 | 97 | 98 | 26,100 | 1 | 101% | 101% | 50% | ▲ | 98% | 99% | 0% | 98% | 102% |
| 20241016 | 98 | 98 | 96 | 96 | 9,200 | -2 | 98% | 98% | 35% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 97 | 98 | 97 | 97 | 15,300 | 1 | 101% | 100% | 166% | ▲ | 98% | 0% | 0% | 97% | 101% |
| 20241018 | 98 | 98 | 96 | 96 | 15,900 | -1 | 99% | 98% | 104% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241021 | 96 | 97 | 96 | 97 | 14,300 | 1 | 101% | 101% | 90% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 97 | 98 | 96 | 96 | 30,100 | -1 | 99% | 99% | 210% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |