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 | 2,374 | 2,413 | 2,359 | 2,398 | 44,300 | 40 | 102% | 101% | 182% | ▲ | 99% | 100% | 104% | 100% | 107% |
20250311 | 2,391 | 2,391 | 2,334 | 2,375 | 29,100 | -23 | 99% | 99% | 66% | ▼ | 101% | 102% | 104% | 99% | 106% |
20250312 | 2,375 | 2,404 | 2,375 | 2,399 | 28,700 | 24 | 101% | 101% | 99% | ▲ | 100% | 102% | 102% | 100% | 107% |
20250313 | 2,399 | 2,400 | 2,353 | 2,388 | 24,100 | -11 | 100% | 100% | 84% | ▼ | 100% | 103% | 100% | 100% | 106% |
20250314 | 2,388 | 2,404 | 2,379 | 2,391 | 30,200 | 3 | 100% | 100% | 125% | ▲ | 99% | 102% | 99% | 100% | 107% |
20250317 | 2,400 | 2,412 | 2,379 | 2,380 | 32,600 | -11 | 100% | 99% | 108% | ▼ | 101% | 102% | 99% | 99% | 106% |
20250318 | 2,405 | 2,449 | 2,392 | 2,434 | 66,400 | 54 | 102% | 101% | 204% | ▲ | 101% | 101% | 94% | 100% | 108% |
20250319 | 2,434 | 2,455 | 2,428 | 2,451 | 26,700 | 17 | 101% | 101% | 40% | ▲▲ | 100% | 102% | 96% | 100% | 109% |
20250321 | 2,430 | 2,470 | 2,430 | 2,439 | 38,400 | -12 | 100% | 100% | 144% | ▼ | 99% | 101% | 95% | 100% | 109% |
20250324 | 2,451 | 2,451 | 2,401 | 2,421 | 25,100 | -18 | 99% | 99% | 65% | ▼▼ | 101% | 101% | 96% | 99% | 108% |
20250325 | 2,421 | 2,450 | 2,404 | 2,450 | 22,500 | 29 | 101% | 101% | 90% | ▲ | 101% | 98% | 95% | 100% | 109% |
20250326 | 2,440 | 2,461 | 2,435 | 2,461 | 33,200 | 11 | 100% | 101% | 148% | ▲▲ | 101% | 97% | 95% | 100% | 110% |
20250327 | 2,450 | 2,480 | 2,444 | 2,480 | 35,400 | 19 | 101% | 101% | 107% | ▲▲▲ | 100% | 97% | 95% | 100% | 109% |
20250328 | 2,456 | 2,485 | 2,441 | 2,457 | 37,400 | -23 | 99% | 100% | 106% | ▼ | 98% | 94% | 95% | 99% | 108% |
20250331 | 2,436 | 2,436 | 2,365 | 2,384 | 47,200 | -73 | 97% | 98% | 126% | ▼▼ | 100% | 92% | 97% | 96% | 103% |
20250401 | 2,386 | 2,411 | 2,375 | 2,375 | 21,700 | -9 | 100% | 100% | 46% | ▼▼▼ | 99% | 89% | 97% | 96% | 103% |
20250402 | 2,400 | 2,424 | 2,363 | 2,376 | 48,000 | 1 | 100% | 99% | 221% | ▲ | 100% | 97% | 102% | 96% | 102% |
20250403 | 2,280 | 2,308 | 2,273 | 2,290 | 49,000 | -86 | 96% | 100% | 102% | ▼ | 97% | 99% | 103% | 92% | 100% |
20250404 | 2,243 | 2,251 | 2,155 | 2,185 | 61,000 | -105 | 95% | 97% | 124% | ▼▼ | 102% | 105% | 110% | 88% | 100% |
20250408 | 2,104 | 2,184 | 2,104 | 2,138 | 39,100 | -47 | 98% | 102% | 64% | ▼▼▼ | 99% | 105% | 109% | 86% | 100% |
20250409 | 2,117 | 2,131 | 2,080 | 2,102 | 42,500 | -36 | 98% | 99% | 109% | ▼▼▼▼ | 103% | 104% | 107% | 85% | 100% |
20250410 | 2,152 | 2,232 | 2,152 | 2,222 | 40,300 | 120 | 106% | 103% | 95% | ▲ | 101% | 103% | 105% | 90% | 106% |
20250411 | 2,196 | 2,215 | 2,143 | 2,207 | 26,700 | -15 | 99% | 101% | 66% | ▼ | 99% | 104% | 103% | 89% | 105% |
20250414 | 2,235 | 2,250 | 2,216 | 2,216 | 13,700 | 9 | 100% | 99% | 51% | ▲ | 98% | 103% | 102% | 89% | 105% |
20250415 | 2,255 | 2,259 | 2,213 | 2,213 | 16,800 | -3 | 100% | 98% | 123% | ▼ | 101% | 102% | 104% | 89% | 105% |
20250416 | 2,232 | 2,260 | 2,216 | 2,246 | 21,600 | 33 | 101% | 101% | 129% | ▲ | 100% | 103% | 103% | 91% | 107% |
20250417 | 2,246 | 2,260 | 2,231 | 2,254 | 12,400 | 8 | 100% | 100% | 57% | ▲▲ | 103% | 102% | 102% | 91% | 107% |
20250418 | 2,263 | 2,328 | 2,257 | 2,322 | 22,700 | 68 | 103% | 103% | 183% | ▲▲▲ | 99% | 99% | 101% | 94% | 110% |
20250421 | 2,289 | 2,310 | 2,265 | 2,266 | 18,900 | -56 | 98% | 99% | 83% | ▼ | 99% | 101% | 101% | 91% | 108% |
20250422 | 2,284 | 2,295 | 2,261 | 2,271 | 12,500 | 5 | 100% | 99% | 66% | ▲ | 100% | 100% | 99% | 92% | 108% |
20250423 | 2,307 | 2,324 | 2,287 | 2,314 | 86,200 | 43 | 102% | 100% | 690% | ▲▲ | 98% | 99% | 98% | 93% | 110% |
20250424 | 2,313 | 2,317 | 2,253 | 2,268 | 123,800 | -46 | 98% | 98% | 144% | ▼ | 100% | 101% | 100% | 91% | 108% |
20250425 | 2,250 | 2,260 | 2,236 | 2,257 | 19,700 | -11 | 100% | 100% | 16% | ▼▼ | 102% | 99% | 100% | 92% | 107% |
20250428 | 2,261 | 2,299 | 2,245 | 2,299 | 30,600 | 42 | 102% | 102% | 155% | ▲ | 98% | 96% | 97% | 96% | 109% |
20250430 | 2,340 | 2,343 | 2,281 | 2,297 | 47,000 | -2 | 100% | 98% | 154% | ▼ | 99% | 101% | 99% | 97% | 109% |
20250501 | 2,297 | 2,297 | 2,259 | 2,269 | 20,900 | -28 | 99% | 99% | 44% | ▼▼ | 97% | 100% | 99% | 95% | 108% |
20250502 | 2,300 | 2,300 | 2,204 | 2,230 | 56,300 | -39 | 98% | 97% | 269% | ▼▼▼ | 101% | 102% | 102% | 96% | 106% |
20250507 | 2,230 | 2,249 | 2,225 | 2,242 | 25,100 | 12 | 101% | 101% | 45% | ▲ | 101% | 102% | 102% | 97% | 107% |
20250508 | 2,230 | 2,244 | 2,215 | 2,242 | 21,400 | 0 | 100% | 101% | 85% | -- | 102% | 99% | 100% | 97% | 107% |
20250509 | 2,272 | 2,312 | 2,261 | 2,311 | 27,100 | 69 | 103% | 102% | 127% | ▲ | 99% | 97% | 99% | 100% | 110% |
20250512 | 2,295 | 2,308 | 2,255 | 2,279 | 29,300 | -32 | 99% | 99% | 108% | ▼ | 99% | 97% | 99% | 98% | 103% |
20250513 | 2,300 | 2,317 | 2,266 | 2,274 | 26,400 | -5 | 100% | 99% | 90% | ▼▼ | 99% | 99% | 101% | 98% | 103% |
20250514 | 2,260 | 2,263 | 2,208 | 2,248 | 30,700 | -26 | 99% | 99% | 116% | ▼▼▼ | 98% | 99% | 101% | 97% | 102% |
20250515 | 2,248 | 2,248 | 2,214 | 2,214 | 22,100 | -34 | 98% | 98% | 72% | ▼▼▼▼ | 99% | 99% | 102% | 95% | 100% |
20250516 | 2,241 | 2,245 | 2,201 | 2,226 | 25,300 | 12 | 101% | 99% | 114% | ▲ | 100% | 99% | 100% | 96% | 101% |
20250519 | 2,249 | 2,249 | 2,215 | 2,239 | 23,300 | 13 | 101% | 100% | 92% | ▲▲ | 99% | 100% | 99% | 96% | 101% |
20250520 | 2,252 | 2,259 | 2,222 | 2,222 | 19,800 | -17 | 99% | 99% | 85% | ▼ | 100% | 101% | 101% | 96% | 100% |
20250521 | 2,225 | 2,239 | 2,220 | 2,220 | 18,400 | -2 | 100% | 100% | 93% | ▼▼ | 100% | 102% | 101% | 96% | 100% |
20250522 | 2,215 | 2,226 | 2,202 | 2,207 | 19,700 | -13 | 99% | 100% | 107% | ▼▼▼ | 100% | 102% | 100% | 95% | 100% |
20250523 | 2,224 | 2,241 | 2,221 | 2,231 | 15,400 | 24 | 101% | 100% | 78% | ▲ | 100% | 102% | 0% | 96% | 101% |
20250526 | 2,237 | 2,246 | 2,225 | 2,243 | 11,800 | 12 | 101% | 100% | 77% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
20250527 | 2,246 | 2,259 | 2,237 | 2,253 | 13,900 | 10 | 100% | 100% | 118% | ▲▲▲ | 99% | 100% | 0% | 97% | 102% |
20250528 | 2,258 | 2,267 | 2,246 | 2,246 | 16,700 | -7 | 100% | 99% | 120% | ▼ | 101% | 99% | 0% | 97% | 102% |
20250529 | 2,265 | 2,279 | 2,257 | 2,277 | 21,000 | 31 | 101% | 101% | 126% | ▲ | 100% | 98% | 0% | 99% | 103% |
20250530 | 2,277 | 2,295 | 2,267 | 2,281 | 27,800 | 4 | 100% | 100% | 132% | ▲▲ | 99% | 98% | 0% | 99% | 103% |
20250602 | 2,278 | 2,278 | 2,254 | 2,258 | 18,900 | -23 | 99% | 99% | 68% | ▼ | 99% | 99% | 0% | 98% | 102% |
20250603 | 2,258 | 2,258 | 2,222 | 2,228 | 27,700 | -30 | 99% | 99% | 147% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
20250604 | 2,228 | 2,250 | 2,221 | 2,237 | 19,700 | 9 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 97% | 101% |
20250605 | 2,228 | 2,246 | 2,225 | 2,229 | 18,600 | -8 | 100% | 100% | 94% | ▼ | 99% | 0% | 0% | 96% | 101% |
20250606 | 2,244 | 2,246 | 2,225 | 2,232 | 17,900 | 3 | 100% | 99% | 96% | ▲ | % | % | % | 98% | 101% |
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 | 14,400 | 16,600 | 10,900 | 10,500 | 3,500 | 6,100 |
2025-05-23 | 13,200 | 17,000 | 10,600 | 10,400 | 2,600 | 6,600 |
2025-05-16 | 12,000 | 18,500 | 10,500 | 11,800 | 1,500 | 6,700 |
2025-05-09 | 12,400 | 17,900 | 10,700 | 11,300 | 1,700 | 6,600 |
2025-05-02 | 12,800 | 18,500 | 10,700 | 11,400 | 2,100 | 7,100 |
2025-04-25 | 12,700 | 16,500 | 10,800 | 10,600 | 1,900 | 5,900 |
2025-04-18 | 13,400 | 16,400 | 10,700 | 10,400 | 2,700 | 6,000 |
2025-04-11 | 13,000 | 18,600 | 10,700 | 11,900 | 2,300 | 6,700 |
2025-04-04 | 13,800 | 20,800 | 10,800 | 14,600 | 3,000 | 6,200 |
2025-03-28 | 14,500 | 22,100 | 10,800 | 15,300 | 3,700 | 6,800 |
2025-03-21 | 14,300 | 21,500 | 10,800 | 14,700 | 3,500 | 6,800 |
2025-03-14 | 13,300 | 40,600 | 10,700 | 32,200 | 2,600 | 8,400 |
2025-03-07 | 13,300 | 54,400 | 10,700 | 45,500 | 2,600 | 8,900 |
2025-02-28 | 13,500 | 73,100 | 10,800 | 60,700 | 2,700 | 12,400 |
2025-02-21 | 13,800 | 64,500 | 11,800 | 50,300 | 2,000 | 14,200 |
2025-02-14 | 18,800 | 32,100 | 12,500 | 17,200 | 6,300 | 14,900 |
2025-02-07 | 19,700 | 35,800 | 12,100 | 16,000 | 7,600 | 19,800 |
2025-01-31 | 18,000 | 54,100 | 11,700 | 36,000 | 6,300 | 18,100 |
2025-01-24 | 18,500 | 66,200 | 12,200 | 47,100 | 6,300 | 19,100 |
2025-01-17 | 20,400 | 70,900 | 12,800 | 49,900 | 7,600 | 21,000 |
2025-01-10 | 21,100 | 69,600 | 13,100 | 48,200 | 8,000 | 21,400 |
2024-12-27 | 44,900 | 29,600 | 24,500 | 17,700 | 20,400 | 11,900 |
2024-12-20 | 1,096,900 | 41,700 | 1,079,300 | 15,900 | 17,600 | 25,800 |
2024-12-13 | 783,200 | 53,500 | 771,700 | 22,000 | 11,500 | 31,500 |
2024-12-06 | 417,000 | 55,000 | 408,000 | 21,600 | 9,000 | 33,400 |
2024-11-29 | 250,800 | 54,100 | 243,000 | 22,700 | 7,800 | 31,400 |
2024-11-22 | 114,700 | 50,500 | 106,700 | 22,300 | 8,000 | 28,200 |
2024-11-15 | 46,000 | 50,000 | 38,000 | 22,400 | 8,000 | 27,600 |
2024-11-08 | 28,900 | 48,800 | 20,000 | 27,700 | 8,900 | 21,100 |
2024-11-01 | 16,200 | 62,500 | 12,200 | 30,700 | 4,000 | 31,800 |
2024-10-25 | 13,800 | 65,400 | 5,500 | 35,800 | 8,300 | 29,600 |
2024-10-18 | 91,400 | 61,200 | 3,800 | 33,700 | 87,600 | 27,500 |
2024-10-11 | 24,900 | 45,700 | 6,300 | 23,100 | 18,600 | 22,600 |
2024-10-04 | 11,400 | 42,900 | 1,200 | 22,100 | 10,200 | 20,800 |
2024-09-27 | 11,500 | 65,800 | 1,100 | 24,200 | 10,400 | 41,600 |
2024-09-20 | 79,900 | 53,900 | 1,300 | 24,100 | 78,600 | 29,800 |
2024-09-13 | 4,000 | 41,500 | 0 | 21,400 | 4,000 | 20,100 |
2024-09-06 | 9,800 | 37,400 | 300 | 20,700 | 9,500 | 16,700 |
2024-08-30 | 12,000 | 43,000 | 300 | 23,800 | 11,700 | 19,200 |
2024-08-23 | 54,200 | 47,400 | 3,300 | 27,100 | 50,900 | 20,300 |
2024-08-16 | 4,400 | 46,200 | 0 | 27,600 | 4,400 | 18,600 |
2024-08-09 | 5,600 | 58,400 | 0 | 22,600 | 5,600 | 35,800 |
2024-08-02 | 4,100 | 70,000 | 0 | 26,800 | 4,100 | 43,200 |
2024-07-26 | 2,800 | 49,200 | 0 | 21,300 | 2,800 | 27,900 |
2024-07-19 | 3,500 | 49,900 | 0 | 20,500 | 3,500 | 29,400 |
2024-07-12 | 3,300 | 53,900 | 0 | 20,900 | 3,300 | 33,000 |
2024-07-05 | 2,700 | 61,900 | 0 | 23,000 | 2,700 | 38,900 |
2024-06-28 | 5,700 | 101,600 | 0 | 29,300 | 5,700 | 72,300 |
2024-06-21 | 76,200 | 79,100 | 3,600 | 28,400 | 72,600 | 50,700 |
2024-06-14 | 2,300 | 72,100 | 0 | 25,000 | 2,300 | 47,100 |
2024-06-07 | 2,000 | 77,200 | 0 | 26,600 | 2,000 | 50,600 |
2024-05-31 | 2,000 | 89,200 | 0 | 16,900 | 2,000 | 72,300 |
2024-05-24 | 1,500 | 62,200 | 0 | 19,900 | 1,500 | 42,300 |
2024-05-17 | 2,100 | 41,000 | 0 | 12,400 | 2,100 | 28,600 |
2024-05-10 | 4,500 | 47,500 | 300 | 10,500 | 4,200 | 37,000 |
2024-05-02 | 7,700 | 42,300 | 0 | 8,300 | 7,700 | 34,000 |
2024-04-26 | 9,500 | 55,200 | 0 | 8,900 | 9,500 | 46,300 |
2024-04-19 | 2,000 | 62,200 | 0 | 10,200 | 2,000 | 52,000 |
2024-04-12 | 1,300 | 62,700 | 0 | 12,700 | 1,300 | 50,000 |
2024-04-05 | 1,800 | 49,400 | 0 | 10,700 | 1,800 | 38,700 |
2024-03-29 | 1,500 | 51,000 | 0 | 8,400 | 1,500 | 42,600 |
2024-03-22 | 2,200 | 51,900 | 300 | 8,800 | 1,900 | 43,100 |
2024-03-15 | 2,000 | 54,300 | 300 | 8,700 | 1,700 | 45,600 |
2024-03-08 | 2,300 | 52,300 | 200 | 9,200 | 2,100 | 43,100 |
2024-03-01 | 2,800 | 46,400 | 200 | 7,400 | 2,600 | 39,000 |
2024-02-22 | 1,700 | 38,100 | 200 | 6,000 | 1,500 | 32,100 |
2024-02-16 | 2,800 | 41,900 | 200 | 5,100 | 2,600 | 36,800 |
2024-02-09 | 1,400 | 36,700 | 400 | 8,800 | 1,000 | 27,900 |
2024-02-02 | 2,000 | 40,600 | 500 | 8,200 | 1,500 | 32,400 |
2024-01-26 | 2,000 | 37,300 | 700 | 3,600 | 1,300 | 33,700 |
2024-01-19 | 2,600 | 37,300 | 700 | 3,400 | 1,900 | 33,900 |
2024-01-12 | 4,600 | 30,900 | 1,200 | 2,400 | 3,400 | 28,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 49,958 | 0.19% | ▼ | -158,596 | 2,179 | 2,229 | 2,150 | 2,183 | 606,000 |
2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 208,554 | 0.82% | ▲ | 24,200 | 2,150 | 2,188 | 2,131 | 2,148 | 76,600 |
2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 184,354 | 0.73% | ▲ | 31,400 | 2,102 | 2,144 | 2,071 | 2,140 | 72,000 |
2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 152,954 | 0.60% | ▲ | 25,200 | 2,230 | 2,245 | 2,203 | 2,218 | 88,100 |
2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 127,754 | 0.50% | ▲ | 2,413 | 2,414 | 2,300 | 2,305 | 118,400 |
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 |
---|---|---|---|---|---|
S100VF9Y | 360 | 2025-03-19 09:56 | フルサト・マルカホールディングス株式会社 | 有限会社エフアールテイ | 訂正報告書(大量保有報告書・変更報告書) |
S100VA8Q | 350 | 2025-02-21 09:00 | フルサト・マルカホールディングス株式会社 | 有限会社エフアールテイ | 大量保有報告書 |
S100V1R9 | 350 | 2025-01-10 15:40 | フルサト・マルカホールディングス株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書 |
S100V00H | 350 | 2024-12-27 15:36 | フルサト・マルカホールディングス株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7128 | 1 | 合同会社IFA | 合同会社IFAは適切な情報に基づいた金融分析を行っています。 | 2025-06-07 20:22:25 |
7128 | 3 | ニュース | 合同会社IFA | 2025-05-09 19:31:40 |
7128 | 3 | ニュース | 合同会社IFA | 2025-03-15 02:31:24 |
7128 | 3 | ニュース - マルカ合同会社 | 2024-06-14 16:59:15 |