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 | 632 | 640 | 622 | 630 | 84,400 | -3 | 100% | 100% | 146% | ▼▼ | 99% | 101% | 88% | 94% | 100% |
20240726 | 629 | 632 | 623 | 625 | 39,000 | -5 | 99% | 99% | 46% | ▼▼▼ | 101% | 98% | 88% | 93% | 100% |
20240729 | 630 | 639 | 627 | 638 | 53,100 | 13 | 102% | 101% | 136% | ▲ | 99% | 89% | 88% | 95% | 102% |
20240730 | 632 | 638 | 620 | 623 | 160,800 | -15 | 98% | 99% | 303% | ▼ | 103% | 82% | 90% | 93% | 100% |
20240731 | 620 | 636 | 612 | 636 | 36,500 | 13 | 102% | 103% | 23% | ▲ | 97% | 81% | 87% | 95% | 102% |
20240801 | 636 | 636 | 601 | 616 | 115,200 | -20 | 97% | 97% | 316% | ▼ | 94% | 86% | 92% | 92% | 100% |
20240802 | 600 | 600 | 565 | 565 | 162,200 | -51 | 92% | 94% | 141% | ▼▼ | 92% | 98% | 106% | 84% | 100% |
20240805 | 523 | 523 | 465 | 480 | 263,700 | -85 | 85% | 92% | 163% | ▼▼▼ | 103% | 108% | 113% | 71% | 100% |
20240806 | 496 | 528 | 468 | 510 | 244,200 | 30 | 106% | 103% | 93% | ▲ | 104% | 111% | 112% | 76% | 106% |
20240807 | 500 | 533 | 500 | 518 | 246,000 | 8 | 102% | 104% | 101% | ▲▲ | 100% | 108% | 109% | 77% | 108% |
20240808 | 513 | 533 | 510 | 514 | 98,100 | -4 | 99% | 100% | 40% | ▼ | 98% | 107% | 107% | 76% | 107% |
20240809 | 521 | 524 | 497 | 512 | 177,000 | -2 | 100% | 98% | 180% | ▼▼ | 103% | 108% | 108% | 76% | 107% |
20240813 | 516 | 535 | 516 | 534 | 56,900 | 22 | 104% | 103% | 32% | ▲ | 103% | 103% | 104% | 79% | 111% |
20240814 | 538 | 554 | 532 | 553 | 80,400 | 19 | 104% | 103% | 141% | ▲▲ | 98% | 100% | 101% | 82% | 115% |
20240815 | 553 | 554 | 542 | 543 | 55,800 | -10 | 98% | 98% | 69% | ▼ | 100% | 99% | 101% | 82% | 113% |
20240816 | 553 | 561 | 553 | 555 | 78,900 | 12 | 102% | 100% | 141% | ▲ | 98% | 100% | 101% | 84% | 116% |
20240819 | 552 | 563 | 538 | 541 | 82,800 | -14 | 97% | 98% | 105% | ▼ | 101% | 100% | 102% | 83% | 113% |
20240820 | 547 | 557 | 545 | 552 | 55,700 | 11 | 102% | 101% | 67% | ▲ | 100% | 101% | 100% | 85% | 115% |
20240821 | 542 | 547 | 538 | 542 | 37,900 | -10 | 98% | 100% | 68% | ▼ | 101% | 101% | 100% | 85% | 113% |
20240822 | 542 | 550 | 540 | 550 | 34,200 | 8 | 101% | 101% | 90% | ▲ | 99% | 99% | 97% | 86% | 115% |
20240823 | 549 | 549 | 540 | 546 | 31,800 | -4 | 99% | 99% | 93% | ▼ | 99% | 101% | 96% | 86% | 114% |
20240826 | 547 | 549 | 541 | 542 | 46,200 | -4 | 99% | 99% | 145% | ▼▼ | 101% | 102% | 98% | 85% | 113% |
20240827 | 542 | 552 | 534 | 549 | 68,600 | 7 | 101% | 101% | 148% | ▲ | 100% | 102% | 99% | 86% | 114% |
20240828 | 545 | 545 | 541 | 544 | 20,300 | -5 | 99% | 100% | 30% | ▼ | 100% | 103% | 99% | 86% | 113% |
20240829 | 544 | 546 | 541 | 544 | 32,400 | 0 | 100% | 100% | 160% | -- | 101% | 99% | 99% | 88% | 113% |
20240830 | 544 | 555 | 544 | 552 | 19,900 | 8 | 101% | 101% | 61% | ▲ | 98% | 96% | 96% | 98% | 115% |
20240902 | 561 | 561 | 552 | 552 | 20,900 | 0 | 100% | 98% | 105% | -- | 100% | 96% | 97% | 99% | 115% |
20240903 | 558 | 564 | 556 | 558 | 30,200 | 6 | 101% | 100% | 144% | ▲ | 96% | 93% | 98% | 100% | 109% |
20240904 | 553 | 553 | 530 | 532 | 90,100 | -26 | 95% | 96% | 298% | ▼ | 100% | 96% | 100% | 95% | 104% |
20240905 | 539 | 547 | 528 | 540 | 89,800 | 8 | 102% | 100% | 100% | ▲ | 99% | 96% | 101% | 97% | 105% |
20240906 | 541 | 541 | 528 | 533 | 34,000 | -7 | 99% | 99% | 38% | ▼ | 99% | 99% | 104% | 96% | 104% |
20240909 | 523 | 524 | 509 | 517 | 97,300 | -16 | 97% | 99% | 286% | ▼▼ | 99% | 98% | 104% | 93% | 100% |
20240910 | 523 | 523 | 516 | 516 | 50,600 | -1 | 100% | 99% | 52% | ▼▼▼ | 97% | 99% | 106% | 92% | 100% |
20240911 | 515 | 515 | 496 | 501 | 138,100 | -15 | 97% | 97% | 273% | ▼▼▼▼ | 101% | 100% | 106% | 90% | 100% |
20240912 | 515 | 521 | 512 | 518 | 48,900 | 17 | 103% | 101% | 35% | ▲ | 99% | 102% | 106% | 93% | 103% |
20240913 | 515 | 518 | 512 | 512 | 24,700 | -6 | 99% | 99% | 51% | ▼ | 98% | 101% | 105% | 92% | 102% |
20240917 | 520 | 520 | 500 | 508 | 71,000 | -4 | 99% | 98% | 287% | ▼▼ | 98% | 104% | 106% | 91% | 101% |
20240918 | 514 | 518 | 503 | 506 | 58,800 | -2 | 100% | 98% | 83% | ▼▼▼ | 98% | 103% | 104% | 91% | 101% |
20240919 | 526 | 527 | 517 | 517 | 92,100 | 11 | 102% | 98% | 157% | ▲ | 100% | 103% | 103% | 93% | 103% |
20240920 | 527 | 535 | 522 | 527 | 93,000 | 10 | 102% | 100% | 101% | ▲▲ | 98% | 100% | 99% | 94% | 105% |
20240924 | 537 | 537 | 525 | 526 | 36,800 | -1 | 100% | 98% | 40% | ▼ | 101% | 100% | 102% | 94% | 105% |
20240925 | 526 | 536 | 526 | 532 | 45,000 | 6 | 101% | 101% | 122% | ▲ | 101% | 98% | 100% | 95% | 106% |
20240926 | 536 | 541 | 529 | 541 | 68,700 | 9 | 102% | 101% | 153% | ▲▲ | 100% | 99% | 100% | 97% | 108% |
20240927 | 535 | 540 | 528 | 536 | 86,600 | -5 | 99% | 100% | 126% | ▼ | 100% | 103% | 102% | 96% | 107% |
20240930 | 516 | 520 | 513 | 514 | 109,700 | -22 | 96% | 100% | 127% | ▼▼ | 101% | 105% | 102% | 92% | 103% |
20241001 | 518 | 524 | 517 | 524 | 23,300 | 10 | 102% | 101% | 21% | ▲ | 101% | 105% | 102% | 94% | 105% |
20241002 | 518 | 525 | 517 | 521 | 43,700 | -3 | 99% | 101% | 188% | ▼ | 100% | 101% | 100% | 93% | 104% |
20241003 | 528 | 536 | 525 | 529 | 42,900 | 8 | 102% | 100% | 98% | ▲ | 100% | 100% | 100% | 98% | 106% |
20241004 | 529 | 532 | 528 | 530 | 26,100 | 1 | 100% | 100% | 61% | ▲▲ | 101% | 99% | 97% | 98% | 106% |
20241007 | 540 | 547 | 539 | 545 | 66,600 | 15 | 103% | 101% | 255% | ▲▲▲ | 99% | 99% | 0% | 100% | 109% |
20241008 | 540 | 542 | 531 | 533 | 37,900 | -12 | 98% | 99% | 57% | ▼ | 98% | 97% | 0% | 98% | 106% |
20241009 | 541 | 541 | 523 | 529 | 56,700 | -4 | 99% | 98% | 150% | ▼▼ | 99% | 98% | 0% | 97% | 106% |
20241010 | 536 | 536 | 527 | 530 | 43,000 | 1 | 100% | 99% | 76% | ▲ | 101% | 99% | 0% | 97% | 106% |
20241011 | 531 | 534 | 531 | 534 | 9,600 | 4 | 101% | 101% | 22% | ▲▲ | 99% | 99% | 0% | 98% | 106% |
20241015 | 534 | 534 | 524 | 527 | 34,300 | -7 | 99% | 99% | 357% | ▼ | 100% | 100% | 0% | 97% | 104% |
20241016 | 525 | 530 | 522 | 526 | 19,000 | -1 | 100% | 100% | 55% | ▼▼ | 100% | 99% | 0% | 97% | 104% |
20241017 | 527 | 528 | 522 | 525 | 20,400 | -1 | 100% | 100% | 107% | ▼▼▼ | 99% | 0% | 0% | 96% | 104% |
20241018 | 527 | 528 | 522 | 523 | 29,300 | -2 | 100% | 99% | 144% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 102% |
20241021 | 525 | 531 | 525 | 527 | 5,600 | 4 | 101% | 100% | 19% | ▲ | 99% | 0% | 0% | 97% | 103% |
20241022 | 525 | 528 | 520 | 522 | 31,400 | -5 | 99% | 99% | 561% | ▼ | % | % | % | 96% | 102% |
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 | 1,600 | 656,600 | 0 | 260,300 | 1,600 | 396,300 |
2024-10-11 | 2,600 | 645,200 | 0 | 248,600 | 2,600 | 396,600 |
2024-10-04 | 2,400 | 623,100 | 0 | 226,400 | 2,400 | 396,700 |
2024-09-27 | 1,900 | 600,900 | 0 | 210,700 | 1,900 | 390,200 |
2024-09-20 | 3,500 | 620,800 | 0 | 212,900 | 3,500 | 407,900 |
2024-09-13 | 2,400 | 531,800 | 0 | 211,300 | 2,400 | 320,500 |
2024-09-06 | 2,500 | 516,900 | 0 | 201,200 | 2,500 | 315,700 |
2024-08-30 | 2,700 | 521,600 | 0 | 212,700 | 2,700 | 308,900 |
2024-08-23 | 1,900 | 521,400 | 0 | 214,500 | 1,900 | 306,900 |
2024-08-16 | 2,100 | 571,400 | 0 | 210,900 | 2,100 | 360,500 |
2024-08-09 | 2,600 | 585,100 | 0 | 216,300 | 2,600 | 368,800 |
2024-08-02 | 2,000 | 796,900 | 0 | 377,100 | 2,000 | 419,800 |
2024-07-26 | 1,600 | 777,200 | 0 | 378,100 | 1,600 | 399,100 |
2024-07-19 | 1,800 | 770,200 | 0 | 378,200 | 1,800 | 392,000 |
2024-07-12 | 1,300 | 738,000 | 0 | 379,700 | 1,300 | 358,300 |
2024-07-05 | 1,300 | 747,100 | 0 | 374,600 | 1,300 | 372,500 |
2024-06-28 | 900 | 731,900 | 0 | 360,100 | 900 | 371,800 |
2024-06-21 | 1,700 | 739,500 | 0 | 356,300 | 1,700 | 383,200 |
2024-06-14 | 2,300 | 701,500 | 0 | 333,900 | 2,300 | 367,600 |
2024-06-07 | 3,700 | 704,500 | 0 | 331,200 | 3,700 | 373,300 |
2024-05-31 | 3,500 | 690,200 | 0 | 324,600 | 3,500 | 365,600 |
2024-05-24 | 3,500 | 689,100 | 0 | 323,600 | 3,500 | 365,500 |
2024-05-17 | 3,800 | 755,400 | 0 | 336,900 | 3,800 | 418,500 |
2024-05-10 | 2,100 | 758,000 | 0 | 356,000 | 2,100 | 402,000 |
2024-05-02 | 2,100 | 754,400 | 0 | 356,400 | 2,100 | 398,000 |
2024-04-26 | 2,000 | 741,700 | 0 | 345,500 | 2,000 | 396,200 |
2024-04-19 | 3,100 | 768,300 | 0 | 363,300 | 3,100 | 405,000 |
2024-04-12 | 6,600 | 787,400 | 0 | 397,100 | 6,600 | 390,300 |
2024-04-05 | 4,000 | 784,700 | 0 | 389,100 | 4,000 | 395,600 |
2024-03-29 | 3,800 | 741,000 | 0 | 353,300 | 3,800 | 387,700 |
2024-03-22 | 10,500 | 819,100 | 4,000 | 354,000 | 6,500 | 465,100 |
2024-03-15 | 15,100 | 840,700 | 4,000 | 320,300 | 11,100 | 520,400 |
2024-03-08 | 7,300 | 831,300 | 3,600 | 307,900 | 3,700 | 523,400 |
2024-03-01 | 4,700 | 899,300 | 0 | 283,900 | 4,700 | 615,400 |
2024-02-22 | 4,700 | 875,400 | 0 | 250,900 | 4,700 | 624,500 |
2024-02-16 | 4,800 | 893,100 | 0 | 255,000 | 4,800 | 638,100 |
2024-02-09 | 7,500 | 981,700 | 0 | 296,900 | 7,500 | 684,800 |
2024-02-02 | 7,000 | 956,100 | 0 | 280,300 | 7,000 | 675,800 |
2024-01-26 | 6,200 | 944,700 | 0 | 258,700 | 6,200 | 686,000 |
2024-01-19 | 6,800 | 960,400 | 0 | 291,900 | 6,800 | 668,500 |
2024-01-12 | 7,200 | 961,800 | 0 | 302,200 | 7,200 | 659,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 225,302 | 1.20% | ▲ | 17,600 | 516 | 520 | 513 | 514 | 109,700 |
2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 207,702 | 1.10% | ▲ | 9,700 | 515 | 515 | 496 | 501 | 138,100 |
2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 198,002 | 1.05% | ▲ | 29,200 | 523 | 524 | 509 | 517 | 97,300 |
2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 168,802 | 0.90% | ▲ | 7,700 | 500 | 533 | 500 | 518 | 246,000 |
2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 161,102 | 0.86% | ▼ | -9,400 | 620 | 636 | 612 | 636 | 36,500 |
2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 170,502 | 0.91% | ▲ | 17,203 | 629 | 632 | 623 | 625 | 39,000 |
2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 153,299 | 0.81% | ▲ | 18,500 | 666 | 671 | 659 | 661 | 55,500 |
2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 134,799 | 0.72% | ▲ | 18,500 | 628 | 631 | 615 | 615 | 99,900 |
2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 116,299 | 0.62% | ▲ | 16,700 | 620 | 629 | 618 | 626 | 65,900 |
2024-05-16 | MERRILL LYNCH INTERNATIONAL | 83,201 | 0.44% | ▼ | -13,300 | 662 | 662 | 632 | 632 | 145,000 |
2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 99,599 | 0.53% | ▲ | 26,900 | 690 | 691 | 659 | 663 | 197,200 |
2024-05-15 | MERRILL LYNCH INTERNATIONAL | 96,501 | 0.51% | ▼ | -1,200 | 690 | 691 | 659 | 663 | 197,200 |
2024-05-09 | MERRILL LYNCH INTERNATIONAL | 97,701 | 0.52% | ▲ | 1,200 | 720 | 732 | 719 | 727 | 29,500 |
2024-05-08 | MERRILL LYNCH INTERNATIONAL | 96,501 | 0.51% | ▲ | 1,300 | 722 | 727 | 721 | 724 | 16,900 |
2024-05-02 | MERRILL LYNCH INTERNATIONAL | 95,201 | 0.50% | ▼ | -1,088 | 712 | 716 | 706 | 716 | 42,800 |
2024-05-01 | MERRILL LYNCH INTERNATIONAL | 96,289 | 0.51% | ▲ | 1,800 | 727 | 727 | 712 | 716 | 24,400 |
2024-04-30 | MERRILL LYNCH INTERNATIONAL | 94,489 | 0.50% | ▲ | 1,500 | 712 | 727 | 711 | 727 | 53,300 |
2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 92,716 | 0.49% | ▼ | -18,100 | 754 | 772 | 754 | 764 | 41,800 |
2024-04-15 | MERRILL LYNCH INTERNATIONAL | 92,989 | 0.49% | ▼ | -5,300 | 780 | 787 | 774 | 778 | 79,500 |
2024-04-10 | MERRILL LYNCH INTERNATIONAL | 98,289 | 0.52% | ▼ | -4,200 | 773 | 793 | 764 | 782 | 172,600 |
2024-04-09 | MERRILL LYNCH INTERNATIONAL | 102,489 | 0.54% | ▼ | -1,200 | 748 | 770 | 747 | 770 | 74,300 |
2024-04-08 | MERRILL LYNCH INTERNATIONAL | 103,689 | 0.55% | ▲ | 5,800 | 748 | 758 | 746 | 749 | 66,700 |
2024-04-05 | MERRILL LYNCH INTERNATIONAL | 97,889 | 0.52% | ▲ | 700 | 744 | 751 | 742 | 751 | 53,300 |
2024-04-04 | MERRILL LYNCH INTERNATIONAL | 97,189 | 0.51% | ▼ | -19,900 | 749 | 759 | 741 | 759 | 71,000 |
2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 110,816 | 0.59% | ▼ | -15,600 | 749 | 759 | 741 | 759 | 71,000 |
2024-04-03 | MERRILL LYNCH INTERNATIONAL | 117,089 | 0.62% | ▲ | 2,152 | 730 | 745 | 725 | 738 | 43,200 |
2024-04-02 | MERRILL LYNCH INTERNATIONAL | 114,937 | 0.61% | ▲ | 6,600 | 743 | 749 | 732 | 734 | 58,000 |
2024-04-01 | MERRILL LYNCH INTERNATIONAL | 108,337 | 0.57% | ▼ | -2,100 | 767 | 767 | 740 | 745 | 71,900 |
2024-03-29 | MERRILL LYNCH INTERNATIONAL | 110,437 | 0.59% | ▼ | -1,900 | 756 | 768 | 756 | 763 | 31,600 |
2024-03-28 | MERRILL LYNCH INTERNATIONAL | 112,337 | 0.60% | ▼ | -3,200 | 760 | 770 | 750 | 750 | 76,000 |
2024-03-27 | MERRILL LYNCH INTERNATIONAL | 115,537 | 0.61% | ▲ | 4,900 | 770 | 773 | 763 | 767 | 68,700 |
2024-03-26 | MERRILL LYNCH INTERNATIONAL | 110,637 | 0.59% | ▲ | 4,800 | 764 | 783 | 758 | 775 | 102,700 |
2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 126,416 | 0.67% | ▼ | -15,200 | 764 | 783 | 758 | 775 | 102,700 |
2024-03-25 | MERRILL LYNCH INTERNATIONAL | 105,837 | 0.56% | ▲ | 2,500 | 775 | 781 | 764 | 767 | 78,100 |
2024-03-22 | MERRILL LYNCH INTERNATIONAL | 103,337 | 0.55% | ▲ | 5,900 | 767 | 775 | 763 | 774 | 65,000 |
2024-03-21 | MERRILL LYNCH INTERNATIONAL | 97,437 | 0.52% | ▲ | 9,700 | 768 | 770 | 758 | 765 | 71,600 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 141,616 | 0.75% | ▼ | -26,200 | 732 | 750 | 732 | 742 | 129,600 |
2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 167,816 | 0.89% | ▲ | 20,000 | 714 | 717 | 695 | 705 | 165,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241007 | 15:00 | エフテック | 連結子会社における人員構成の最適化の実施に関するお知らせ |
20240606 | 15:00 | エフテック | (訂正)「海外新子会社の商号、資本関係、純資産及び総資産の決定に関するお知らせ」の一部訂正について |
20240226 | 09:00 | エフテック | (訂正)「取締役候補者の選定、執行役員の委嘱事項の変更、海外拠点長の役員人事 及び執行役員の選任に関するお知らせ」の一部訂正について |
20240222 | 15:00 | エフテック | 取締役候補者の選定、執行役員の委嘱事項の変更、海外拠点長の役員人事及び執行役員の選任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7212 | 1 | 株式会社エフテック | 2024-10-23 02:20:37 |
7212 | 2 | 株主総会招集通知定時株主総会招集ご通知 | 2024-06-21 18:46:21 |
7212 | 2 | IRカレンダー | 株式会社エフテック | 2024-06-18 08:46:04 |
7212 | 2 | コーポレートガバナンス | 株式会社エフテック | 2024-06-15 02:46:38 |
7212 | 2 | IR資料館 | 株式会社エフテック | 2024-06-14 14:18:58 |
7212 | 2 | Archives of IR reports | F.tech Inc. | 2024-06-14 14:18:55 |
7212 | 3 | 連結子会社における人員構成の最適化の実施に関するお知らせ | 株式会社エフテック | 2024-10-07 18:28:31 |
7212 | 3 | 取締役候補者選定、執行役員の委嘱事項変更、海外拠点長の役員人事及び執行役員の選任に関するお知らせ | 株式会社エフテック | 2024-06-18 08:46:14 |
7212 | 3 | 通期連結業績予想と実績値の差異に関するお知らせ | 株式会社エフテック | 2024-06-18 08:46:12 |
7212 | 3 | 連結子会社株式の減損処理による連結子会社の特別損失の計上(個別)に関するお知らせ | 株式会社エフテック | 2024-06-18 08:46:10 |