| 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 | 1,110 | 1,110 | 1,089 | 1,090 | 4,900 | -20 | 98% | 98% | 74% | ▼▼▼ | 98% | 102% | 101% | 96% | 109% |
| 20250311 | 1,112 | 1,112 | 1,064 | 1,087 | 9,100 | -3 | 100% | 98% | 186% | ▼▼▼▼ | 103% | 107% | 103% | 96% | 108% |
| 20250312 | 1,088 | 1,120 | 1,088 | 1,120 | 1,700 | 33 | 103% | 103% | 19% | ▲ | 100% | 103% | 97% | 99% | 112% |
| 20250313 | 1,133 | 1,133 | 1,129 | 1,129 | 3,300 | 9 | 101% | 100% | 194% | ▲▲ | 100% | 104% | 97% | 100% | 112% |
| 20250314 | 1,129 | 1,138 | 1,129 | 1,129 | 3,300 | 0 | 100% | 100% | 100% | -- | 101% | 103% | 90% | 100% | 111% |
| 20250317 | 1,129 | 1,139 | 1,128 | 1,135 | 5,700 | 6 | 101% | 101% | 173% | ▲ | 102% | 102% | 86% | 100% | 110% |
| 20250318 | 1,139 | 1,167 | 1,139 | 1,165 | 8,900 | 30 | 103% | 102% | 156% | ▲▲ | 100% | 97% | 84% | 100% | 110% |
| 20250319 | 1,166 | 1,179 | 1,160 | 1,169 | 8,900 | 4 | 100% | 100% | 100% | ▲▲▲ | 98% | 95% | 83% | 100% | 108% |
| 20250321 | 1,182 | 1,182 | 1,159 | 1,159 | 6,900 | -10 | 99% | 98% | 78% | ▼ | 99% | 95% | 92% | 99% | 107% |
| 20250324 | 1,179 | 1,179 | 1,160 | 1,165 | 3,000 | 6 | 101% | 99% | 43% | ▲ | 100% | 97% | 96% | 100% | 107% |
| 20250325 | 1,135 | 1,144 | 1,130 | 1,133 | 1,500 | -32 | 97% | 100% | 50% | ▼ | 100% | 97% | 96% | 97% | 104% |
| 20250326 | 1,124 | 1,141 | 1,123 | 1,123 | 1,300 | -10 | 99% | 100% | 87% | ▼▼ | 100% | 91% | 97% | 96% | 103% |
| 20250327 | 1,120 | 1,125 | 1,104 | 1,125 | 300 | 2 | 100% | 100% | 23% | ▲ | 100% | 89% | 99% | 96% | 103% |
| 20250328 | 1,097 | 1,100 | 1,030 | 1,100 | 2,000 | -25 | 98% | 100% | 667% | ▼ | 102% | 86% | 101% | 94% | 101% |
| 20250331 | 1,072 | 1,095 | 1,070 | 1,095 | 900 | -5 | 100% | 102% | 45% | ▼▼ | 95% | 83% | 102% | 94% | 101% |
| 20250402 | 1,067 | 1,089 | 1,015 | 1,015 | 1,400 | -80 | 93% | 95% | 156% | ▼▼▼ | 98% | 91% | 108% | 87% | 100% |
| 20250404 | 1,000 | 1,020 | 950 | 978 | 3,100 | -37 | 96% | 98% | 221% | ▼▼▼▼ | 102% | 104% | 120% | 84% | 100% |
| 20250408 | 901 | 925 | 900 | 920 | 2,400 | -58 | 94% | 102% | 77% | ▼▼▼▼▼ | 93% | 103% | 122% | 79% | 100% |
| 20250409 | 919 | 919 | 832 | 854 | 7,100 | -66 | 93% | 93% | 296% | ▼▼▼▼▼▼ | 96% | 104% | 123% | 73% | 100% |
| 20250410 | 914 | 914 | 858 | 881 | 1,700 | 27 | 103% | 96% | 24% | ▲ | 103% | 109% | 157% | 75% | 103% |
| 20250411 | 890 | 920 | 887 | 913 | 3,800 | 32 | 104% | 103% | 224% | ▲▲ | 102% | 108% | 153% | 78% | 107% |
| 20250414 | 915 | 936 | 915 | 936 | 1,500 | 23 | 103% | 102% | 39% | ▲▲▲ | 101% | 115% | 149% | 80% | 110% |
| 20250415 | 936 | 975 | 936 | 945 | 1,000 | 9 | 101% | 101% | 67% | ▲▲▲▲ | 102% | 117% | 150% | 81% | 111% |
| 20250416 | 930 | 950 | 925 | 950 | 2,000 | 5 | 101% | 102% | 200% | ▲▲▲▲▲ | 101% | 113% | 146% | 81% | 111% |
| 20250417 | 957 | 970 | 953 | 970 | 1,300 | 20 | 102% | 101% | 65% | ▲▲▲▲▲▲ | 102% | 109% | 146% | 83% | 114% |
| 20250418 | 970 | 985 | 967 | 985 | 4,600 | 15 | 102% | 102% | 354% | ▲▲▲▲▲▲▲ | 103% | 97% | 135% | 84% | 115% |
| 20250421 | 1,049 | 1,080 | 1,016 | 1,080 | 12,700 | 95 | 110% | 103% | 276% | ▲▲▲▲▲▲▲▲ | 106% | 100% | 139% | 92% | 126% |
| 20250422 | 1,020 | 1,084 | 1,020 | 1,084 | 9,800 | 4 | 100% | 106% | 77% | ▲▲▲▲▲▲▲▲▲ | 96% | 94% | 129% | 93% | 127% |
| 20250423 | 1,099 | 1,099 | 1,056 | 1,056 | 2,000 | -28 | 97% | 96% | 20% | ▼ | 95% | 97% | 132% | 91% | 124% |
| 20250424 | 1,077 | 1,080 | 1,020 | 1,020 | 1,300 | -36 | 97% | 95% | 65% | ▼▼ | 100% | 102% | 139% | 90% | 119% |
| 20250425 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 | 0 | 100% | 100% | 154% | -- | 100% | 109% | 141% | 91% | 119% |
| 20250428 | 1,005 | 1,019 | 970 | 1,001 | 2,000 | -19 | 98% | 100% | 100% | ▼ | 100% | 107% | 138% | 89% | 117% |
| 20250430 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 28 | 103% | 100% | 5% | ▲ | 101% | 109% | 138% | 94% | 120% |
| 20250501 | 1,030 | 1,058 | 1,030 | 1,040 | 1,100 | 11 | 101% | 101% | 1100% | ▲▲ | 98% | 133% | 129% | 95% | 122% |
| 20250502 | 1,050 | 1,050 | 1,030 | 1,030 | 700 | -10 | 99% | 98% | 64% | ▼ | 105% | 133% | 127% | 95% | 121% |
| 20250507 | 1,050 | 1,100 | 1,050 | 1,100 | 6,600 | 70 | 107% | 105% | 943% | ▲ | 98% | 127% | 121% | 100% | 129% |
| 20250508 | 1,099 | 1,099 | 1,074 | 1,080 | 1,400 | -20 | 98% | 98% | 21% | ▼ | 104% | 129% | 124% | 98% | 126% |
| 20250509 | 1,080 | 1,120 | 1,080 | 1,120 | 4,800 | 40 | 104% | 104% | 343% | ▲ | 98% | 92% | 96% | 100% | 131% |
| 20250512 | 1,420 | 1,420 | 1,280 | 1,398 | 330,000 | 278 | 125% | 98% | 6875% | ▲▲ | 97% | 104% | 100% | 100% | 159% |
| 20250513 | 1,368 | 1,397 | 1,290 | 1,325 | 111,500 | -73 | 95% | 97% | 34% | ▼ | 106% | 108% | 104% | 95% | 145% |
| 20250514 | 1,314 | 1,410 | 1,290 | 1,391 | 90,100 | 66 | 105% | 106% | 81% | ▲ | 95% | 99% | 100% | 99% | 149% |
| 20250515 | 1,367 | 1,368 | 1,258 | 1,300 | 53,300 | -91 | 93% | 95% | 59% | ▼ | 100% | 102% | 105% | 93% | 138% |
| 20250516 | 1,300 | 1,339 | 1,273 | 1,305 | 23,500 | 5 | 100% | 100% | 44% | ▲ | 108% | 102% | 105% | 93% | 137% |
| 20250519 | 1,306 | 1,420 | 1,306 | 1,417 | 76,700 | 112 | 109% | 108% | 326% | ▲▲ | 96% | 95% | 97% | 100% | 146% |
| 20250520 | 1,410 | 1,410 | 1,351 | 1,357 | 14,000 | -60 | 96% | 96% | 18% | ▼ | 99% | 99% | 102% | 96% | 138% |
| 20250521 | 1,338 | 1,355 | 1,327 | 1,327 | 9,800 | -30 | 98% | 99% | 70% | ▼▼ | 99% | 100% | 103% | 94% | 133% |
| 20250522 | 1,325 | 1,330 | 1,300 | 1,317 | 4,400 | -10 | 99% | 99% | 45% | ▼▼▼ | 101% | 100% | 103% | 93% | 132% |
| 20250523 | 1,328 | 1,349 | 1,309 | 1,335 | 7,800 | 18 | 101% | 101% | 177% | ▲ | 101% | 100% | 0% | 94% | 133% |
| 20250526 | 1,315 | 1,333 | 1,302 | 1,324 | 6,600 | -11 | 99% | 101% | 85% | ▼ | 98% | 99% | 0% | 93% | 132% |
| 20250527 | 1,328 | 1,332 | 1,295 | 1,295 | 19,900 | -29 | 98% | 98% | 302% | ▼▼ | 100% | 99% | 0% | 91% | 129% |
| 20250528 | 1,325 | 1,420 | 1,284 | 1,330 | 35,700 | 35 | 103% | 100% | 179% | ▲ | 98% | 98% | 0% | 94% | 133% |
| 20250529 | 1,336 | 1,370 | 1,300 | 1,310 | 17,500 | -20 | 98% | 98% | 49% | ▼ | 99% | 102% | 0% | 92% | 127% |
| 20250530 | 1,310 | 1,310 | 1,296 | 1,299 | 11,500 | -11 | 99% | 99% | 66% | ▼▼ | 99% | 103% | 0% | 92% | 126% |
| 20250602 | 1,323 | 1,323 | 1,299 | 1,311 | 13,100 | 12 | 101% | 99% | 114% | ▲ | 99% | 104% | 0% | 93% | 127% |
| 20250603 | 1,311 | 1,311 | 1,292 | 1,304 | 8,500 | -7 | 99% | 99% | 65% | ▼ | 98% | 0% | 0% | 92% | 121% |
| 20250604 | 1,323 | 1,323 | 1,285 | 1,292 | 8,100 | -12 | 99% | 98% | 95% | ▼▼ | 103% | 0% | 0% | 91% | 120% |
| 20250605 | 1,293 | 1,333 | 1,293 | 1,333 | 8,900 | 41 | 103% | 103% | 110% | ▲ | 103% | 0% | 0% | 94% | 119% |
| 20250606 | 1,332 | 1,369 | 1,314 | 1,369 | 17,600 | 36 | 103% | 103% | 198% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 232,400 | 0 | 100,400 | 0 | 132,000 |
| 2025-05-23 | 0 | 231,500 | 0 | 94,100 | 0 | 137,400 |
| 2025-05-16 | 0 | 217,600 | 0 | 67,400 | 0 | 150,200 |
| 2025-05-09 | 0 | 144,500 | 0 | 46,900 | 0 | 97,600 |
| 2025-05-02 | 0 | 145,900 | 0 | 49,000 | 0 | 96,900 |
| 2025-04-25 | 0 | 145,300 | 0 | 48,700 | 0 | 96,600 |
| 2025-04-18 | 0 | 144,500 | 0 | 48,700 | 0 | 95,800 |
| 2025-04-11 | 0 | 142,100 | 0 | 47,000 | 0 | 95,100 |
| 2025-04-04 | 0 | 137,200 | 0 | 40,300 | 0 | 96,900 |
| 2025-03-28 | 0 | 136,900 | 0 | 40,300 | 0 | 96,600 |
| 2025-03-21 | 0 | 140,400 | 0 | 43,000 | 0 | 97,400 |
| 2025-03-14 | 0 | 145,700 | 0 | 47,900 | 0 | 97,800 |
| 2025-03-07 | 0 | 148,700 | 0 | 49,900 | 0 | 98,800 |
| 2025-02-28 | 0 | 149,300 | 0 | 50,300 | 0 | 99,000 |
| 2025-02-21 | 0 | 150,300 | 0 | 49,400 | 0 | 100,900 |
| 2025-02-14 | 0 | 164,600 | 0 | 60,900 | 0 | 103,700 |
| 2025-02-07 | 0 | 169,500 | 0 | 67,200 | 0 | 102,300 |
| 2025-01-31 | 0 | 167,400 | 0 | 68,100 | 0 | 99,300 |
| 2025-01-24 | 0 | 163,400 | 0 | 70,700 | 0 | 92,700 |
| 2025-01-17 | 0 | 156,500 | 0 | 71,300 | 0 | 85,200 |
| 2025-01-10 | 0 | 152,500 | 0 | 70,200 | 0 | 82,300 |
| 2024-12-27 | 0 | 150,700 | 0 | 76,100 | 0 | 74,600 |
| 2024-12-20 | 0 | 107,100 | 0 | 47,600 | 0 | 59,500 |
| 2024-12-13 | 0 | 108,500 | 0 | 47,100 | 0 | 61,400 |
| 2024-12-06 | 0 | 111,200 | 0 | 47,000 | 0 | 64,200 |
| 2024-11-29 | 0 | 119,200 | 0 | 47,300 | 0 | 71,900 |
| 2024-11-22 | 0 | 120,100 | 0 | 48,500 | 0 | 71,600 |
| 2024-11-15 | 0 | 126,000 | 0 | 52,900 | 0 | 73,100 |
| 2024-11-08 | 0 | 128,000 | 0 | 53,900 | 0 | 74,100 |
| 2024-11-01 | 0 | 137,500 | 0 | 55,900 | 0 | 81,600 |
| 2024-10-25 | 0 | 150,400 | 0 | 55,500 | 0 | 94,900 |
| 2024-10-18 | 0 | 150,800 | 0 | 55,300 | 0 | 95,500 |
| 2024-10-11 | 0 | 153,500 | 0 | 56,300 | 0 | 97,200 |
| 2024-10-04 | 0 | 150,000 | 0 | 52,000 | 0 | 98,000 |
| 2024-09-27 | 0 | 147,900 | 0 | 51,800 | 0 | 96,100 |
| 2024-09-20 | 0 | 145,700 | 0 | 51,700 | 0 | 94,000 |
| 2024-09-13 | 0 | 156,400 | 0 | 55,700 | 0 | 100,700 |
| 2024-09-06 | 100 | 149,300 | 100 | 54,100 | 0 | 95,200 |
| 2024-08-30 | 0 | 130,300 | 0 | 51,600 | 0 | 78,700 |
| 2024-08-23 | 0 | 131,600 | 0 | 53,800 | 0 | 77,800 |
| 2024-08-16 | 0 | 129,100 | 0 | 54,000 | 0 | 75,100 |
| 2024-08-09 | 0 | 137,900 | 0 | 52,000 | 0 | 85,900 |
| 2024-08-02 | 0 | 155,300 | 0 | 62,100 | 0 | 93,200 |
| 2024-07-26 | 0 | 169,000 | 0 | 75,600 | 0 | 93,400 |
| 2024-07-19 | 0 | 175,800 | 0 | 78,100 | 0 | 97,700 |
| 2024-07-12 | 0 | 178,700 | 0 | 78,900 | 0 | 99,800 |
| 2024-07-05 | 0 | 173,500 | 0 | 74,700 | 0 | 98,800 |
| 2024-06-28 | 0 | 174,000 | 0 | 76,500 | 0 | 97,500 |
| 2024-06-21 | 0 | 172,900 | 0 | 74,200 | 0 | 98,700 |
| 2024-06-14 | 0 | 172,500 | 0 | 70,800 | 0 | 101,700 |
| 2024-06-07 | 0 | 175,500 | 0 | 71,500 | 0 | 104,000 |
| 2024-05-31 | 0 | 174,200 | 0 | 71,000 | 0 | 103,200 |
| 2024-05-24 | 0 | 174,400 | 0 | 71,400 | 0 | 103,000 |
| 2024-05-17 | 0 | 173,100 | 0 | 72,100 | 0 | 101,000 |
| 2024-05-10 | 0 | 169,400 | 0 | 72,800 | 0 | 96,600 |
| 2024-05-02 | 0 | 168,300 | 0 | 65,500 | 0 | 102,800 |
| 2024-04-26 | 0 | 167,500 | 0 | 65,700 | 0 | 101,800 |
| 2024-04-19 | 0 | 152,100 | 0 | 61,900 | 0 | 90,200 |
| 2024-04-12 | 0 | 137,400 | 0 | 49,400 | 0 | 88,000 |
| 2024-04-05 | 0 | 121,200 | 0 | 44,300 | 0 | 76,900 |
| 2024-03-29 | 0 | 115,700 | 0 | 38,900 | 0 | 76,800 |
| 2024-03-22 | 0 | 104,700 | 0 | 35,300 | 0 | 69,400 |
| 2024-03-15 | 0 | 100,700 | 0 | 34,900 | 0 | 65,800 |
| 2024-03-08 | 21,500 | 93,000 | 21,500 | 36,700 | 0 | 56,300 |
| 2024-03-01 | 0 | 89,000 | 0 | 33,500 | 0 | 55,500 |
| 2024-02-22 | 0 | 121,600 | 0 | 28,700 | 0 | 92,900 |
| 2024-02-16 | 0 | 121,400 | 0 | 27,200 | 0 | 94,200 |
| 2024-02-09 | 0 | 121,000 | 0 | 26,200 | 0 | 94,800 |
| 2024-02-02 | 0 | 121,600 | 0 | 26,100 | 0 | 95,500 |
| 2024-01-26 | 0 | 120,500 | 0 | 26,100 | 0 | 94,400 |
| 2024-01-19 | 0 | 120,100 | 0 | 26,100 | 0 | 94,000 |
| 2024-01-12 | 0 | 117,600 | 0 | 23,600 | 0 | 94,000 |
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 |
|---|---|---|---|---|---|
| S100VNHC | 350 | 2025-04-22 12:19 | フォースタートアップス株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VKTS | 350 | 2025-04-07 16:02 | フォースタートアップス株式会社 | 楽天証券株式会社 | 変更報告書（特例対象株券等） |
| S100UJOA | 350 | 2024-10-21 09:44 | フォースタートアップス株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UH7S | 350 | 2024-10-04 09:05 | フォースタートアップス株式会社 | 楽天証券株式会社 | 変更報告書（特例対象株券等） |
| S100TAER | 350 | 2024-04-19 11:28 | フォースタートアップス株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100T1FP | 350 | 2024-03-12 16:34 | フォースタートアップス株式会社 | 日本交通株式会社 | 大量保有報告書 |
| S100T1CZ | 360 | 2024-03-12 13:42 | フォースタートアップス株式会社 | 志水 雄一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T137 | 350 | 2024-03-11 15:05 | フォースタートアップス株式会社 | 株式会社ウィルグループ | 変更報告書（短期大量譲渡） |
| S100T13L | 350 | 2024-03-11 15:04 | フォースタートアップス株式会社 | 株式会社ウィルグループ | 変更報告書（短期大量譲渡） |
| S100SZIZ | 350 | 2024-03-08 15:35 | フォースタートアップス株式会社 | 志水 雄一郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7089 | 1 | フォースタートアップス株式会社 -スタートアップを中核とする成長産業支援 | 2025-06-06 22:24:27 |
| 7089 | 2 | 免責事項｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:46 |
| 7089 | 2 | ディスクロージャーポリシー｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:44 |
| 7089 | 2 | 用語集｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:42 |
| 7089 | 2 | よくある質問｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:40 |
| 7089 | 2 | 電子公告｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:38 |
| 7089 | 2 | 定款・株式取扱規定｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:36 |
| 7089 | 2 | 株式事務手続き｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:34 |
| 7089 | 2 | アナリストレポート｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:32 |
| 7089 | 2 | 株式の状況｜IR 投資家情報｜フォースタートアップス株式会社 | 2024-06-19 14:56:30 |