| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,219 | 1,219 | 1,191 | 1,210 | 26,400 | 11 | 101% | 99% | 70% | ▲ | 102% | 100% | 99% | 91% | 101% |
| 20240712 | 1,207 | 1,239 | 1,207 | 1,237 | 42,600 | 27 | 102% | 102% | 161% | ▲▲ | 99% | 97% | 95% | 93% | 103% |
| 20240716 | 1,246 | 1,248 | 1,231 | 1,231 | 18,400 | -6 | 100% | 99% | 43% | ▼ | 100% | 99% | 95% | 93% | 103% |
| 20240717 | 1,235 | 1,241 | 1,229 | 1,230 | 16,900 | -1 | 100% | 100% | 92% | ▼▼ | 99% | 100% | 91% | 93% | 103% |
| 20240718 | 1,220 | 1,232 | 1,212 | 1,213 | 33,600 | -17 | 99% | 99% | 199% | ▼▼▼ | 99% | 99% | 86% | 91% | 101% |
| 20240719 | 1,220 | 1,224 | 1,207 | 1,209 | 14,600 | -4 | 100% | 99% | 43% | ▼▼▼▼ | 99% | 97% | 86% | 91% | 101% |
| 20240722 | 1,209 | 1,213 | 1,196 | 1,197 | 50,600 | -12 | 99% | 99% | 347% | ▼▼▼▼▼ | 101% | 98% | 89% | 90% | 100% |
| 20240723 | 1,207 | 1,229 | 1,207 | 1,217 | 27,500 | 20 | 102% | 101% | 54% | ▲ | 99% | 98% | 89% | 92% | 102% |
| 20240724 | 1,216 | 1,216 | 1,196 | 1,203 | 51,100 | -14 | 99% | 99% | 186% | ▼ | 98% | 100% | 93% | 95% | 101% |
| 20240725 | 1,190 | 1,194 | 1,167 | 1,171 | 87,600 | -32 | 97% | 98% | 171% | ▼▼ | 100% | 100% | 94% | 94% | 100% |
| 20240726 | 1,178 | 1,182 | 1,170 | 1,173 | 22,400 | 2 | 100% | 100% | 26% | ▲ | 100% | 94% | 93% | 95% | 100% |
| 20240729 | 1,189 | 1,189 | 1,176 | 1,184 | 19,500 | 11 | 101% | 100% | 87% | ▲▲ | 100% | 88% | 93% | 96% | 101% |
| 20240730 | 1,188 | 1,196 | 1,173 | 1,189 | 91,900 | 5 | 100% | 100% | 471% | ▲▲▲ | 100% | 79% | 96% | 96% | 102% |
| 20240731 | 1,175 | 1,178 | 1,153 | 1,178 | 52,400 | -11 | 99% | 100% | 57% | ▼ | 94% | 80% | 95% | 95% | 101% |
| 20240801 | 1,180 | 1,185 | 1,095 | 1,114 | 162,300 | -64 | 95% | 94% | 310% | ▼▼ | 97% | 88% | 106% | 90% | 100% |
| 20240802 | 1,078 | 1,078 | 1,041 | 1,041 | 99,000 | -73 | 93% | 97% | 61% | ▼▼▼ | 81% | 97% | 117% | 84% | 100% |
| 20240805 | 981 | 998 | 773 | 797 | 504,500 | -244 | 77% | 81% | 510% | ▼▼▼▼ | 101% | 109% | 128% | 64% | 100% |
| 20240806 | 917 | 947 | 896 | 928 | 135,200 | 131 | 116% | 101% | 27% | ▲ | 105% | 111% | 130% | 75% | 116% |
| 20240807 | 901 | 972 | 898 | 944 | 89,900 | 16 | 102% | 105% | 66% | ▲▲ | 101% | 109% | 128% | 76% | 118% |
| 20240808 | 914 | 949 | 904 | 924 | 136,000 | -20 | 98% | 101% | 151% | ▼ | 101% | 111% | 124% | 75% | 116% |
| 20240809 | 945 | 955 | 920 | 954 | 55,100 | 30 | 103% | 101% | 41% | ▲ | 101% | 105% | 118% | 77% | 120% |
| 20240813 | 996 | 1,007 | 976 | 1,002 | 69,300 | 48 | 105% | 101% | 126% | ▲▲ | 101% | 115% | 125% | 81% | 126% |
| 20240814 | 935 | 950 | 900 | 946 | 245,200 | -56 | 94% | 101% | 354% | ▼ | 105% | 114% | 123% | 77% | 119% |
| 20240815 | 954 | 997 | 947 | 997 | 61,700 | 51 | 105% | 105% | 25% | ▲ | 95% | 101% | 107% | 82% | 125% |
| 20240816 | 1,100 | 1,100 | 1,015 | 1,045 | 244,500 | 48 | 105% | 95% | 396% | ▲▲ | 99% | 105% | 111% | 86% | 131% |
| 20240819 | 1,054 | 1,081 | 1,032 | 1,043 | 129,400 | -2 | 100% | 99% | 53% | ▼ | 103% | 106% | 112% | 86% | 131% |
| 20240820 | 1,050 | 1,083 | 1,049 | 1,079 | 59,400 | 36 | 103% | 103% | 46% | ▲ | 101% | 103% | 107% | 89% | 135% |
| 20240821 | 1,074 | 1,089 | 1,064 | 1,084 | 35,800 | 5 | 100% | 101% | 60% | ▲▲ | 102% | 104% | 111% | 90% | 136% |
| 20240822 | 1,084 | 1,107 | 1,082 | 1,107 | 40,700 | 23 | 102% | 102% | 114% | ▲▲▲ | 100% | 101% | 111% | 93% | 139% |
| 20240823 | 1,110 | 1,113 | 1,082 | 1,110 | 42,000 | 3 | 100% | 100% | 103% | ▲▲▲▲ | 99% | 103% | 111% | 93% | 139% |
| 20240826 | 1,110 | 1,117 | 1,090 | 1,102 | 43,400 | -8 | 99% | 99% | 103% | ▼ | 100% | 104% | 113% | 93% | 138% |
| 20240827 | 1,102 | 1,105 | 1,089 | 1,105 | 47,600 | 3 | 100% | 100% | 110% | ▲ | 102% | 106% | 114% | 93% | 139% |
| 20240828 | 1,105 | 1,126 | 1,090 | 1,126 | 30,400 | 21 | 102% | 102% | 64% | ▲▲ | 101% | 107% | 116% | 96% | 141% |
| 20240829 | 1,101 | 1,127 | 1,101 | 1,108 | 43,400 | -18 | 98% | 101% | 143% | ▼ | 102% | 103% | 114% | 98% | 139% |
| 20240830 | 1,116 | 1,142 | 1,104 | 1,142 | 24,400 | 34 | 103% | 102% | 56% | ▲ | 100% | 101% | 111% | 100% | 143% |
| 20240902 | 1,146 | 1,160 | 1,130 | 1,146 | 27,000 | 4 | 100% | 100% | 111% | ▲▲ | 101% | 98% | 110% | 100% | 144% |
| 20240903 | 1,159 | 1,191 | 1,148 | 1,173 | 60,500 | 27 | 102% | 101% | 224% | ▲▲▲ | 100% | 100% | 112% | 100% | 127% |
| 20240904 | 1,143 | 1,170 | 1,129 | 1,142 | 67,500 | -31 | 97% | 100% | 112% | ▼ | 103% | 102% | 115% | 97% | 124% |
| 20240905 | 1,122 | 1,173 | 1,118 | 1,154 | 37,400 | 12 | 101% | 103% | 55% | ▲ | 99% | 98% | 112% | 98% | 125% |
| 20240906 | 1,150 | 1,160 | 1,133 | 1,140 | 40,600 | -14 | 99% | 99% | 109% | ▼ | 101% | 102% | 115% | 97% | 121% |
| 20240909 | 1,115 | 1,138 | 1,107 | 1,127 | 48,900 | -13 | 99% | 101% | 120% | ▼▼ | 100% | 101% | 113% | 96% | 119% |
| 20240910 | 1,138 | 1,154 | 1,130 | 1,143 | 24,800 | 16 | 101% | 100% | 51% | ▲ | 97% | 101% | 114% | 97% | 121% |
| 20240911 | 1,130 | 1,140 | 1,080 | 1,094 | 102,600 | -49 | 96% | 97% | 414% | ▼ | 103% | 110% | 117% | 93% | 110% |
| 20240912 | 1,101 | 1,132 | 1,101 | 1,132 | 27,900 | 38 | 103% | 103% | 27% | ▲ | 100% | 110% | 114% | 97% | 109% |
| 20240913 | 1,125 | 1,128 | 1,110 | 1,125 | 31,100 | -7 | 99% | 100% | 111% | ▼ | 100% | 108% | 112% | 96% | 108% |
| 20240917 | 1,145 | 1,154 | 1,132 | 1,146 | 43,100 | 21 | 102% | 100% | 139% | ▲ | 99% | 108% | 112% | 98% | 106% |
| 20240918 | 1,145 | 1,145 | 1,117 | 1,130 | 73,400 | -16 | 99% | 99% | 170% | ▼ | 105% | 110% | 112% | 96% | 104% |
| 20240919 | 1,145 | 1,218 | 1,141 | 1,206 | 101,600 | 76 | 107% | 105% | 138% | ▲ | 100% | 103% | 103% | 100% | 110% |
| 20240920 | 1,239 | 1,252 | 1,221 | 1,235 | 80,100 | 29 | 102% | 100% | 79% | ▲▲ | 98% | 101% | 101% | 100% | 113% |
| 20240924 | 1,260 | 1,260 | 1,229 | 1,235 | 49,000 | 0 | 100% | 98% | 61% | -- | 101% | 103% | 103% | 100% | 113% |
| 20240925 | 1,233 | 1,266 | 1,228 | 1,241 | 43,500 | 6 | 100% | 101% | 89% | ▲ | 99% | 100% | 0% | 100% | 113% |
| 20240926 | 1,266 | 1,266 | 1,244 | 1,255 | 39,500 | 14 | 101% | 99% | 91% | ▲▲ | 100% | 101% | 0% | 100% | 115% |
| 20240927 | 1,269 | 1,275 | 1,247 | 1,272 | 49,900 | 17 | 101% | 100% | 126% | ▲▲▲ | 98% | 103% | 0% | 100% | 116% |
| 20240930 | 1,252 | 1,259 | 1,233 | 1,233 | 50,600 | -39 | 97% | 98% | 101% | ▼ | 100% | 102% | 0% | 97% | 113% |
| 20241001 | 1,259 | 1,272 | 1,252 | 1,264 | 57,100 | 31 | 103% | 100% | 113% | ▲ | 100% | 101% | 0% | 99% | 116% |
| 20241002 | 1,264 | 1,297 | 1,253 | 1,260 | 72,000 | -4 | 100% | 100% | 126% | ▼ | 100% | 100% | 0% | 99% | 115% |
| 20241003 | 1,275 | 1,289 | 1,262 | 1,279 | 57,900 | 19 | 102% | 100% | 80% | ▲ | 101% | 100% | 0% | 100% | 117% |
| 20241004 | 1,280 | 1,289 | 1,267 | 1,287 | 44,200 | 8 | 101% | 101% | 76% | ▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20241007 | 1,295 | 1,305 | 1,280 | 1,282 | 51,100 | -5 | 100% | 99% | 116% | ▼ | 99% | 0% | 0% | 100% | 117% |
| 20241008 | 1,279 | 1,288 | 1,259 | 1,267 | 47,400 | -15 | 99% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 98% | 116% |
| 20241009 | 1,273 | 1,285 | 1,269 | 1,274 | 49,300 | 7 | 101% | 100% | 104% | ▲ | % | % | % | 99% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 421,300 | 0 | 295,400 | 0 | 125,900 |
| 2024-09-27 | 0 | 427,100 | 0 | 303,500 | 0 | 123,600 |
| 2024-09-20 | 0 | 435,100 | 0 | 305,900 | 0 | 129,200 |
| 2024-09-13 | 0 | 427,400 | 0 | 296,100 | 0 | 131,300 |
| 2024-09-06 | 0 | 424,400 | 0 | 293,900 | 0 | 130,500 |
| 2024-08-30 | 0 | 432,500 | 0 | 296,300 | 0 | 136,200 |
| 2024-08-23 | 0 | 433,300 | 0 | 295,400 | 0 | 137,900 |
| 2024-08-16 | 0 | 430,500 | 0 | 295,500 | 0 | 135,000 |
| 2024-08-09 | 0 | 471,400 | 0 | 366,500 | 0 | 104,900 |
| 2024-08-02 | 0 | 536,000 | 0 | 415,200 | 0 | 120,800 |
| 2024-07-26 | 0 | 574,600 | 0 | 420,800 | 0 | 153,800 |
| 2024-07-19 | 0 | 543,800 | 0 | 394,000 | 0 | 149,800 |
| 2024-07-12 | 0 | 561,000 | 0 | 391,000 | 0 | 170,000 |
| 2024-07-05 | 0 | 585,000 | 0 | 401,300 | 0 | 183,700 |
| 2024-06-28 | 0 | 580,000 | 0 | 402,500 | 0 | 177,500 |
| 2024-06-21 | 171,300 | 867,200 | 171,300 | 687,300 | 0 | 179,900 |
| 2024-06-14 | 172,100 | 847,800 | 172,100 | 665,600 | 0 | 182,200 |
| 2024-06-07 | 170,000 | 883,900 | 170,000 | 693,900 | 0 | 190,000 |
| 2024-05-31 | 11,700 | 883,800 | 11,700 | 697,800 | 0 | 186,000 |
| 2024-05-24 | 500 | 876,900 | 500 | 699,200 | 0 | 177,700 |
| 2024-05-17 | 0 | 867,100 | 0 | 693,000 | 0 | 174,100 |
| 2024-05-10 | 0 | 841,600 | 0 | 696,000 | 0 | 145,600 |
| 2024-05-02 | 0 | 831,800 | 0 | 698,800 | 0 | 133,000 |
| 2024-04-26 | 0 | 826,200 | 0 | 689,000 | 0 | 137,200 |
| 2024-04-19 | 0 | 835,500 | 0 | 701,700 | 0 | 133,800 |
| 2024-04-12 | 0 | 827,000 | 0 | 700,300 | 0 | 126,700 |
| 2024-04-05 | 0 | 804,200 | 0 | 691,500 | 0 | 112,700 |
| 2024-03-29 | 0 | 731,500 | 0 | 654,500 | 0 | 77,000 |
| 2024-03-22 | 0 | 721,200 | 0 | 658,900 | 0 | 62,300 |
| 2024-03-15 | 0 | 726,600 | 0 | 665,600 | 0 | 61,000 |
| 2024-03-08 | 0 | 649,000 | 0 | 600,600 | 0 | 48,400 |
| 2024-03-01 | 0 | 581,200 | 0 | 532,400 | 0 | 48,800 |
| 2024-02-22 | 0 | 516,400 | 0 | 459,200 | 0 | 57,200 |
| 2024-02-16 | 0 | 534,100 | 0 | 462,300 | 0 | 71,800 |
| 2024-02-09 | 0 | 405,400 | 0 | 342,800 | 0 | 62,600 |
| 2024-02-02 | 0 | 405,300 | 0 | 343,400 | 0 | 61,900 |
| 2024-01-26 | 0 | 401,100 | 0 | 334,300 | 0 | 66,800 |
| 2024-01-19 | 0 | 554,800 | 0 | 456,800 | 0 | 98,000 |
| 2024-01-12 | 0 | 530,900 | 0 | 436,900 | 0 | 94,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | 野村證券株式会社 | 139,000 | 1.18% | ▼ | -11,700 | 1,259 | 1,272 | 1,252 | 1,264 | 57,100 |
| 2024-09-27 | 野村證券株式会社 | 150,700 | 1.28% | ▼ | -12,900 | 1,269 | 1,275 | 1,247 | 1,272 | 49,900 |
| 2024-09-24 | 野村證券株式会社 | 163,600 | 1.39% | ▼ | -11,100 | 1,260 | 1,260 | 1,229 | 1,235 | 49,000 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 94,207 | 0.80% | ▲ | 500 | 1,239 | 1,252 | 1,221 | 1,235 | 80,100 |
| 2024-09-19 | JPM Securities Japan Co Ltd. | 93,707 | 0.79% | ▼ | 1,145 | 1,218 | 1,141 | 1,206 | 101,600 | |
| 2024-09-18 | 野村證券株式会社 | 174,700 | 1.48% | ▼ | -25,100 | 1,145 | 1,145 | 1,117 | 1,130 | 73,400 |
| 2024-09-12 | 野村證券株式会社 | 199,800 | 1.69% | ▼ | -2,500 | 1,101 | 1,132 | 1,101 | 1,132 | 27,900 |
| 2024-09-11 | JPM Securities Japan Co Ltd. | 97,107 | 0.82% | ▲ | 14,700 | 1,130 | 1,140 | 1,080 | 1,094 | 102,600 |
| 2024-09-11 | 野村證券株式会社 | 202,300 | 1.72% | ▼ | -45,000 | 1,130 | 1,140 | 1,080 | 1,094 | 102,600 |
| 2024-09-09 | 野村證券株式会社 | 247,300 | 2.10% | ▼ | -20,500 | 1,115 | 1,138 | 1,107 | 1,127 | 48,900 |
| 2024-09-05 | 野村證券株式会社 | 267,800 | 2.27% | ▼ | -2,700 | 1,122 | 1,173 | 1,118 | 1,154 | 37,400 |
| 2024-09-04 | 野村證券株式会社 | 270,500 | 2.30% | ▼ | 1,143 | 1,170 | 1,129 | 1,142 | 67,500 | |
| 2024-08-29 | JPM Securities Japan Co Ltd. | 82,407 | 0.70% | ▲ | 9,300 | 1,101 | 1,127 | 1,101 | 1,108 | 43,400 |
| 2024-08-23 | 野村證券株式会社 | 303,900 | 2.58% | ▼ | -8,600 | 1,110 | 1,113 | 1,082 | 1,110 | 42,000 |
| 2024-08-20 | 野村證券株式会社 | 312,500 | 2.65% | ▼ | -9,000 | 1,050 | 1,083 | 1,049 | 1,079 | 59,400 |
| 2024-08-19 | JPM Securities Japan Co Ltd. | 73,107 | 0.62% | ▲ | 5,000 | 1,054 | 1,081 | 1,032 | 1,043 | 129,400 |
| 2024-08-19 | 野村證券株式会社 | 321,500 | 2.73% | ▼ | -30,300 | 1,054 | 1,081 | 1,032 | 1,043 | 129,400 |
| 2024-08-16 | 野村證券株式会社 | 351,800 | 2.99% | ▲ | 1,100 | 1,100 | 1,015 | 1,045 | 244,500 | |
| 2024-08-06 | JPM Securities Japan Co Ltd. | 68,107 | 0.57% | ▼ | -11,700 | 917 | 947 | 896 | 928 | 135,200 |
| 2024-08-01 | JPM Securities Japan Co Ltd. | 79,807 | 0.67% | ▼ | -2,807 | 1,180 | 1,185 | 1,095 | 1,114 | 162,300 |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 82,614 | 0.70% | ▲ | 400 | 1,220 | 1,232 | 1,212 | 1,213 | 33,600 |
| 2024-07-17 | JPM Securities Japan Co Ltd. | 82,214 | 0.69% | ▼ | -100 | 1,235 | 1,241 | 1,229 | 1,230 | 16,900 |
| 2024-07-16 | JPM Securities Japan Co Ltd. | 82,314 | 0.70% | ▲ | 11,300 | 1,246 | 1,248 | 1,231 | 1,231 | 18,400 |
| 2024-07-02 | JPM Securities Japan Co Ltd. | 71,014 | 0.60% | ▲ | 12,200 | 1,218 | 1,222 | 1,200 | 1,208 | 133,700 |
| 2024-06-26 | JPM Securities Japan Co Ltd. | 58,814 | 0.50% | ▲ | 1,327 | 1,330 | 1,260 | 1,268 | 261,200 |
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 |
|---|---|---|---|---|---|
| S100U9KH | 360 | 2024-08-22 11:12 | フロンティア・マネジメント株式会社 | 松岡 真宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U96K | 360 | 2024-08-20 15:08 | フロンティア・マネジメント株式会社 | Ｍ＆Ａキャピタルパートナーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8ZT | 350 | 2024-08-19 16:48 | フロンティア・マネジメント株式会社 | 松岡 真宏 | 変更報告書 |
| S100U8UI | 350 | 2024-08-16 16:59 | フロンティア・マネジメント株式会社 | Ｍ＆Ａキャピタルパートナーズ株式会社 | 変更報告書 |
| S100U81I | 350 | 2024-08-15 15:01 | フロンティア・マネジメント株式会社 | Ｍ＆Ａキャピタルパートナーズ株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7038 | 1 | フロンティア・マネジメント株式会社 | FMI | 2024-10-09 18:23:24 |
| 7038 | 2 | 2024.9.13【適時開示】 株主優待制度変更（拡充）のお知らせ | 2024-09-13 23:30:17 |
| 7038 | 2 | 2024.8.21【適時開示】 主要株主である筆頭株主の異動に関するお知らせ | 2024-08-22 01:31:09 |
| 7038 | 2 | 2024.8.15【適時開示】 株式の売出し及び主要株主の異動に関するお知らせ | 2024-08-20 11:35:23 |
| 7038 | 2 | 7月20日開催「企業IR＆個人投資家応援イベント」に弊社代表 大西正一郎が登壇いたします | フロンティア・マネジメント株式会社 | 2024-07-03 20:27:59 |
| 7038 | 2 | トップ | フロンティア・マネジメント・プレミアム優待倶楽部 | 2024-06-21 18:32:44 |
| 7038 | 2 | IRカレンダー | IR | フロンティア・マネジメント株式会社 | 2024-06-14 14:14:14 |
| 7038 | 2 | 株主総会 | IR | フロンティア・マネジメント株式会社 | 2024-06-14 14:14:13 |
| 7038 | 2 | 株式情報 | IR | フロンティア・マネジメント株式会社 | 2024-06-14 14:14:11 |
| 7038 | 2 | 財務ハイライト | IR | フロンティア・マネジメント株式会社 | 2024-06-14 14:14:10 |