| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 724 | 735 | 723 | 723 | 2,200 | -3 | 100% | 100% | 76% | ▼▼▼ | 99% | 100% | 100% | 78% | 100% |
| 20250311 | 724 | 727 | 714 | 719 | 39,200 | -4 | 99% | 99% | 1782% | ▼▼▼▼ | 100% | 100% | 100% | 77% | 100% |
| 20250312 | 725 | 730 | 718 | 723 | 6,500 | 4 | 101% | 100% | 17% | ▲ | 99% | 99% | 99% | 78% | 101% |
| 20250313 | 728 | 728 | 719 | 719 | 4,200 | -4 | 99% | 99% | 65% | ▼ | 100% | 103% | 99% | 77% | 100% |
| 20250314 | 720 | 723 | 716 | 723 | 1,800 | 4 | 101% | 100% | 43% | ▲ | 100% | 102% | 99% | 78% | 101% |
| 20250317 | 723 | 724 | 716 | 724 | 1,900 | 1 | 100% | 100% | 106% | ▲▲ | 100% | 102% | 98% | 78% | 101% |
| 20250318 | 720 | 721 | 719 | 719 | 800 | -5 | 99% | 100% | 42% | ▼ | 100% | 103% | 98% | 90% | 100% |
| 20250319 | 717 | 726 | 716 | 719 | 2,200 | 0 | 100% | 100% | 275% | -- | 102% | 100% | 97% | 90% | 100% |
| 20250321 | 723 | 739 | 713 | 739 | 4,500 | 20 | 103% | 102% | 205% | ▲ | 102% | 101% | 98% | 93% | 103% |
| 20250324 | 715 | 727 | 714 | 726 | 4,700 | -13 | 98% | 102% | 104% | ▼ | 102% | 100% | 97% | 91% | 101% |
| 20250325 | 723 | 741 | 719 | 737 | 5,400 | 11 | 102% | 102% | 115% | ▲ | 97% | 95% | 93% | 93% | 103% |
| 20250326 | 752 | 753 | 726 | 726 | 10,000 | -11 | 99% | 97% | 185% | ▼ | 99% | 99% | 97% | 94% | 101% |
| 20250327 | 724 | 727 | 720 | 720 | 5,500 | -6 | 99% | 99% | 55% | ▼▼ | 100% | 97% | 96% | 94% | 100% |
| 20250328 | 727 | 727 | 712 | 724 | 6,000 | 4 | 101% | 100% | 109% | ▲ | 98% | 98% | 98% | 97% | 101% |
| 20250331 | 722 | 722 | 709 | 709 | 2,800 | -15 | 98% | 98% | 47% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20250401 | 716 | 716 | 709 | 715 | 1,200 | 6 | 101% | 100% | 43% | ▲ | 99% | 98% | 99% | 96% | 101% |
| 20250402 | 715 | 715 | 708 | 708 | 900 | -7 | 99% | 99% | 75% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20250403 | 707 | 709 | 706 | 706 | 900 | -2 | 100% | 100% | 100% | ▼▼ | 98% | 99% | 100% | 95% | 100% |
| 20250404 | 705 | 705 | 682 | 690 | 3,800 | -16 | 98% | 98% | 422% | ▼▼▼ | 104% | 104% | 106% | 93% | 100% |
| 20250408 | 670 | 700 | 670 | 700 | 3,100 | 10 | 101% | 104% | 82% | ▲ | 102% | 107% | 108% | 95% | 101% |
| 20250409 | 655 | 668 | 655 | 668 | 400 | -32 | 95% | 102% | 13% | ▼ | 100% | 99% | 101% | 90% | 100% |
| 20250410 | 698 | 698 | 698 | 698 | 300 | 30 | 104% | 100% | 75% | ▲ | 103% | 100% | 104% | 94% | 104% |
| 20250411 | 678 | 698 | 672 | 698 | 2,000 | 0 | 100% | 103% | 667% | -- | 102% | 99% | 103% | 94% | 104% |
| 20250414 | 688 | 713 | 688 | 700 | 3,400 | 2 | 100% | 102% | 170% | ▲ | 99% | 97% | 100% | 95% | 105% |
| 20250415 | 701 | 701 | 692 | 692 | 1,600 | -8 | 99% | 99% | 47% | ▼ | 98% | 98% | 101% | 94% | 104% |
| 20250416 | 692 | 692 | 675 | 675 | 1,700 | -17 | 98% | 98% | 106% | ▼▼ | 101% | 101% | 104% | 91% | 101% |
| 20250417 | 676 | 685 | 676 | 680 | 1,400 | 5 | 101% | 101% | 82% | ▲ | 101% | 103% | 104% | 92% | 102% |
| 20250418 | 675 | 680 | 675 | 680 | 1,100 | 0 | 100% | 101% | 79% | -- | 100% | 103% | 103% | 92% | 102% |
| 20250421 | 680 | 680 | 677 | 677 | 600 | -3 | 100% | 100% | 55% | ▼ | 99% | 104% | 103% | 92% | 101% |
| 20250422 | 680 | 680 | 666 | 670 | 400 | -7 | 99% | 99% | 67% | ▼▼ | 100% | 104% | 101% | 91% | 100% |
| 20250423 | 680 | 700 | 676 | 681 | 2,500 | 11 | 102% | 100% | 625% | ▲ | 102% | 103% | 101% | 94% | 102% |
| 20250424 | 681 | 697 | 677 | 697 | 2,100 | 16 | 102% | 102% | 84% | ▲▲ | 98% | 99% | 97% | 96% | 104% |
| 20250425 | 707 | 707 | 695 | 695 | 5,100 | -2 | 100% | 98% | 243% | ▼ | 100% | 99% | 94% | 96% | 104% |
| 20250428 | 709 | 718 | 708 | 708 | 5,700 | 13 | 102% | 100% | 112% | ▲ | 98% | 100% | 95% | 99% | 106% |
| 20250430 | 700 | 700 | 675 | 689 | 10,000 | -19 | 97% | 98% | 175% | ▼ | 104% | 104% | 99% | 96% | 103% |
| 20250501 | 675 | 703 | 672 | 700 | 6,600 | 11 | 102% | 104% | 66% | ▲ | 100% | 100% | 95% | 99% | 105% |
| 20250502 | 700 | 700 | 699 | 699 | 15,500 | -1 | 100% | 100% | 235% | ▼ | 99% | 98% | 108% | 99% | 105% |
| 20250507 | 700 | 700 | 685 | 693 | 12,900 | -6 | 99% | 99% | 83% | ▼▼ | 100% | 98% | 111% | 98% | 104% |
| 20250508 | 700 | 700 | 700 | 700 | 400 | 7 | 101% | 100% | 3% | ▲ | 100% | 98% | 111% | 99% | 105% |
| 20250509 | 700 | 700 | 699 | 699 | 1,500 | -1 | 100% | 100% | 375% | ▼ | 100% | 97% | 113% | 99% | 105% |
| 20250512 | 689 | 701 | 669 | 689 | 11,600 | -10 | 99% | 100% | 773% | ▼▼ | 99% | 94% | 113% | 97% | 103% |
| 20250513 | 690 | 693 | 685 | 685 | 2,600 | -4 | 99% | 99% | 22% | ▼▼▼ | 100% | 96% | 114% | 97% | 102% |
| 20250514 | 683 | 683 | 683 | 683 | 500 | -2 | 100% | 100% | 19% | ▼▼▼▼ | 98% | 98% | 114% | 96% | 102% |
| 20250515 | 681 | 682 | 668 | 668 | 2,900 | -15 | 98% | 98% | 580% | ▼▼▼▼▼ | 92% | 99% | 115% | 94% | 100% |
| 20250516 | 675 | 675 | 620 | 622 | 18,100 | -46 | 93% | 92% | 624% | ▼▼▼▼▼▼ | 101% | 103% | 121% | 88% | 100% |
| 20250519 | 642 | 663 | 632 | 648 | 63,500 | 26 | 104% | 101% | 351% | ▲ | 102% | 103% | 120% | 92% | 104% |
| 20250520 | 648 | 659 | 648 | 659 | 900 | 11 | 102% | 102% | 1% | ▲▲ | 101% | 100% | 117% | 93% | 106% |
| 20250521 | 663 | 667 | 653 | 667 | 2,000 | 8 | 101% | 101% | 222% | ▲▲▲ | 100% | 102% | 111% | 94% | 107% |
| 20250522 | 647 | 662 | 644 | 646 | 12,700 | -21 | 97% | 100% | 635% | ▼ | 102% | 102% | 108% | 91% | 104% |
| 20250523 | 650 | 662 | 650 | 661 | 5,500 | 15 | 102% | 102% | 43% | ▲ | 96% | 96% | 0% | 93% | 106% |
| 20250526 | 691 | 691 | 661 | 665 | 7,400 | 4 | 101% | 96% | 135% | ▲▲ | 97% | 99% | 0% | 94% | 107% |
| 20250527 | 665 | 666 | 646 | 648 | 5,900 | -17 | 97% | 97% | 80% | ▼ | 102% | 116% | 0% | 92% | 104% |
| 20250528 | 648 | 661 | 648 | 659 | 2,500 | 11 | 102% | 102% | 42% | ▲ | 100% | 118% | 0% | 93% | 106% |
| 20250529 | 659 | 661 | 657 | 661 | 800 | 2 | 100% | 100% | 32% | ▲▲ | 101% | 119% | 0% | 94% | 106% |
| 20250530 | 652 | 664 | 650 | 660 | 1,400 | -1 | 100% | 101% | 175% | ▼ | 99% | 109% | 0% | 94% | 106% |
| 20250602 | 661 | 669 | 654 | 654 | 5,000 | -6 | 99% | 99% | 357% | ▼▼ | 109% | 101% | 0% | 93% | 105% |
| 20250603 | 694 | 754 | 694 | 754 | 43,000 | 100 | 115% | 109% | 860% | ▲ | 90% | 0% | 0% | 100% | 121% |
| 20250604 | 859 | 859 | 754 | 777 | 167,000 | 23 | 103% | 90% | 388% | ▲▲ | 91% | 0% | 0% | 100% | 125% |
| 20250605 | 792 | 792 | 721 | 721 | 43,200 | -56 | 93% | 91% | 26% | ▼ | 98% | 0% | 0% | 93% | 116% |
| 20250606 | 718 | 732 | 701 | 703 | 17,700 | -18 | 98% | 98% | 41% | ▼▼ | % | % | % | 90% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 229,000 | 0 | 182,000 | 0 | 47,000 |
| 2025-05-23 | 0 | 228,900 | 0 | 184,200 | 0 | 44,700 |
| 2025-05-16 | 0 | 229,500 | 0 | 196,000 | 0 | 33,500 |
| 2025-05-09 | 0 | 236,300 | 0 | 207,100 | 0 | 29,200 |
| 2025-05-02 | 0 | 236,100 | 0 | 207,600 | 0 | 28,500 |
| 2025-04-25 | 0 | 227,300 | 0 | 205,300 | 0 | 22,000 |
| 2025-04-18 | 0 | 228,300 | 0 | 205,500 | 0 | 22,800 |
| 2025-04-11 | 0 | 225,700 | 0 | 204,900 | 0 | 20,800 |
| 2025-04-04 | 0 | 226,400 | 0 | 205,700 | 0 | 20,700 |
| 2025-03-28 | 0 | 225,200 | 0 | 206,200 | 0 | 19,000 |
| 2025-03-21 | 0 | 214,400 | 0 | 200,300 | 0 | 14,100 |
| 2025-03-14 | 0 | 209,200 | 0 | 197,000 | 0 | 12,200 |
| 2025-03-07 | 0 | 206,100 | 0 | 194,100 | 0 | 12,000 |
| 2025-02-28 | 0 | 204,300 | 0 | 191,800 | 0 | 12,500 |
| 2025-02-21 | 0 | 204,900 | 0 | 191,500 | 0 | 13,400 |
| 2025-02-14 | 0 | 191,000 | 0 | 180,100 | 0 | 10,900 |
| 2025-02-07 | 0 | 192,800 | 0 | 180,800 | 0 | 12,000 |
| 2025-01-31 | 0 | 192,000 | 0 | 177,600 | 0 | 14,400 |
| 2025-01-24 | 0 | 192,700 | 0 | 177,400 | 0 | 15,300 |
| 2025-01-17 | 0 | 193,400 | 0 | 176,900 | 0 | 16,500 |
| 2025-01-10 | 0 | 193,500 | 0 | 177,400 | 0 | 16,100 |
| 2024-12-27 | 0 | 193,200 | 0 | 176,400 | 0 | 16,800 |
| 2024-12-20 | 0 | 193,600 | 0 | 177,000 | 0 | 16,600 |
| 2024-12-13 | 0 | 183,200 | 0 | 167,900 | 0 | 15,300 |
| 2024-12-06 | 0 | 177,800 | 0 | 163,600 | 0 | 14,200 |
| 2024-11-29 | 0 | 178,400 | 0 | 163,300 | 0 | 15,100 |
| 2024-11-22 | 300 | 177,800 | 300 | 161,100 | 0 | 16,700 |
| 2024-11-15 | 0 | 178,900 | 0 | 159,800 | 0 | 19,100 |
| 2024-11-08 | 0 | 175,200 | 0 | 156,600 | 0 | 18,600 |
| 2024-11-01 | 0 | 171,300 | 0 | 152,800 | 0 | 18,500 |
| 2024-10-25 | 0 | 171,800 | 0 | 152,500 | 0 | 19,300 |
| 2024-10-18 | 0 | 165,400 | 0 | 147,400 | 0 | 18,000 |
| 2024-10-11 | 0 | 165,500 | 0 | 144,800 | 0 | 20,700 |
| 2024-10-04 | 0 | 163,500 | 0 | 140,000 | 0 | 23,500 |
| 2024-09-27 | 0 | 162,800 | 0 | 139,300 | 0 | 23,500 |
| 2024-09-20 | 0 | 159,100 | 0 | 137,800 | 0 | 21,300 |
| 2024-09-13 | 100 | 159,500 | 100 | 137,900 | 0 | 21,600 |
| 2024-09-06 | 0 | 157,900 | 0 | 135,700 | 0 | 22,200 |
| 2024-08-30 | 0 | 154,100 | 0 | 130,400 | 0 | 23,700 |
| 2024-08-23 | 0 | 150,200 | 0 | 125,600 | 0 | 24,600 |
| 2024-08-16 | 0 | 153,300 | 0 | 128,500 | 0 | 24,800 |
| 2024-08-09 | 0 | 169,700 | 0 | 145,600 | 0 | 24,100 |
| 2024-08-02 | 0 | 173,000 | 0 | 146,600 | 0 | 26,400 |
| 2024-07-26 | 0 | 172,300 | 0 | 146,700 | 0 | 25,600 |
| 2024-07-19 | 0 | 173,900 | 0 | 147,300 | 0 | 26,600 |
| 2024-07-12 | 0 | 174,400 | 0 | 148,600 | 0 | 25,800 |
| 2024-07-05 | 0 | 175,100 | 0 | 148,400 | 0 | 26,700 |
| 2024-06-28 | 0 | 178,000 | 0 | 148,300 | 0 | 29,700 |
| 2024-06-21 | 0 | 180,800 | 0 | 148,700 | 0 | 32,100 |
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 |
|---|---|---|---|---|---|
| S100VOGR | 350 | 2025-04-28 11:56 | 株式会社フレアス | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| S100VNOA | 350 | 2025-04-24 11:13 | 株式会社フレアス | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100VJGU | 350 | 2025-04-01 12:16 | 株式会社フレアス | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100V9DS | 350 | 2025-02-18 12:47 | 株式会社フレアス | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100V520 | 350 | 2025-01-30 14:49 | 株式会社フレアス | 澤登 拓 | 変更報告書 |
| S100V4WE | 360 | 2025-01-27 09:51 | 株式会社フレアス | 澤登 拓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V1WV | 350 | 2025-01-10 10:38 | 株式会社フレアス | Ｅｖｏ Ｆｕｎｄ | 大量保有報告書 |
| S100V2CQ | 360 | 2025-01-09 14:59 | 株式会社フレアス | 澤登 拓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYCH | 350 | 2024-12-20 09:43 | 株式会社フレアス | 澤登 拓 | 変更報告書 |
| S100UJ1C | 360 | 2024-10-11 14:35 | 株式会社フレアス | 澤登 拓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UILT | 350 | 2024-10-10 16:45 | 株式会社フレアス | 澤登 拓 | 変更報告書 |
| S100T1JM | 360 | 2024-03-14 13:35 | 株式会社フレアス | 澤登 拓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXQ2 | 350 | 2024-02-21 12:03 | 株式会社フレアス | 澤登 拓 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7062 | 1 | 株式会社フレアス | 2025-06-07 01:26:28 |
| 7062 | 2 | メール配信登録 | 株式会社フレアス | 2024-06-26 18:43:44 |
| 7062 | 2 | 免責事項 | 株式会社フレアス | 2024-06-26 18:43:43 |
| 7062 | 2 | 電子公告 | 株式会社フレアス | 2024-06-26 18:43:42 |
| 7062 | 2 | コーポレート・ガバナンス | 株式会社フレアス | 2024-06-26 18:43:40 |
| 7062 | 2 | 株式情報 | 株式会社フレアス | 2024-06-26 18:43:39 |
| 7062 | 2 | IRカレンダー | 株式会社フレアス | 2024-06-26 18:43:37 |
| 7062 | 2 | 業績ハイライト | 株式会社フレアス | 2024-06-26 18:43:36 |
| 7062 | 2 | IRニュース | 株式会社フレアス | 2024-06-26 18:43:34 |
| 7062 | 2 | IR動画ライブラリ | 株式会社フレアス | 2024-06-26 18:43:33 |