| 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 | 302 | 304 | 285 | 299 | 22,800 | -7 | 98% | 99% | 691% | ▼ | 98% | 97% | 97% | 94% | 100% |
| 20250311 | 298 | 298 | 289 | 292 | 6,800 | -7 | 98% | 98% | 30% | ▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20250312 | 293 | 293 | 285 | 292 | 12,900 | 0 | 100% | 100% | 190% | -- | 100% | 102% | 100% | 92% | 100% |
| 20250313 | 289 | 292 | 285 | 288 | 8,200 | -4 | 99% | 100% | 64% | ▼ | 101% | 102% | 102% | 91% | 100% |
| 20250314 | 288 | 290 | 280 | 290 | 10,600 | 2 | 101% | 101% | 129% | ▲ | 99% | 99% | 125% | 92% | 101% |
| 20250317 | 293 | 293 | 283 | 290 | 6,200 | 0 | 100% | 99% | 58% | -- | 102% | 100% | 127% | 92% | 101% |
| 20250318 | 289 | 295 | 288 | 294 | 3,100 | 4 | 101% | 102% | 50% | ▲ | 100% | 99% | 125% | 93% | 102% |
| 20250319 | 294 | 294 | 293 | 293 | 2,100 | -1 | 100% | 100% | 68% | ▼ | 97% | 98% | 124% | 93% | 102% |
| 20250321 | 297 | 299 | 286 | 287 | 9,200 | -6 | 98% | 97% | 438% | ▼▼ | 100% | 100% | 127% | 91% | 100% |
| 20250324 | 290 | 290 | 288 | 290 | 1,200 | 3 | 101% | 100% | 13% | ▲ | 101% | 101% | 128% | 92% | 101% |
| 20250325 | 287 | 290 | 286 | 290 | 4,100 | 0 | 100% | 101% | 342% | -- | 100% | 100% | 127% | 92% | 101% |
| 20250326 | 290 | 295 | 290 | 290 | 4,200 | 0 | 100% | 100% | 102% | -- | 99% | 100% | 126% | 93% | 101% |
| 20250327 | 291 | 326 | 285 | 287 | 52,600 | -3 | 99% | 99% | 1252% | ▼ | 101% | 101% | 128% | 92% | 100% |
| 20250328 | 287 | 292 | 287 | 290 | 7,500 | 3 | 101% | 101% | 14% | ▲ | 100% | 99% | 127% | 94% | 101% |
| 20250331 | 290 | 290 | 282 | 289 | 24,200 | -1 | 100% | 100% | 323% | ▼ | 100% | 99% | 124% | 94% | 101% |
| 20250401 | 291 | 291 | 289 | 290 | 2,400 | 1 | 100% | 100% | 10% | ▲ | 100% | 100% | 125% | 95% | 101% |
| 20250402 | 288 | 289 | 288 | 289 | 1,100 | -1 | 100% | 100% | 46% | ▼ | 99% | 99% | 125% | 94% | 101% |
| 20250403 | 289 | 289 | 282 | 286 | 2,000 | -3 | 99% | 99% | 182% | ▼▼ | 101% | 101% | 128% | 93% | 100% |
| 20250404 | 282 | 286 | 263 | 286 | 7,200 | 0 | 100% | 101% | 360% | -- | 96% | 97% | 120% | 93% | 100% |
| 20250408 | 301 | 301 | 283 | 288 | 27,600 | 2 | 101% | 96% | 383% | ▲ | 105% | 135% | 139% | 96% | 101% |
| 20250409 | 272 | 290 | 270 | 285 | 19,900 | -3 | 99% | 105% | 72% | ▼ | 96% | 126% | 130% | 97% | 100% |
| 20250410 | 291 | 291 | 276 | 280 | 4,800 | -5 | 98% | 96% | 24% | ▼▼ | 101% | 127% | 134% | 95% | 100% |
| 20250411 | 282 | 351 | 279 | 284 | 266,600 | 4 | 101% | 101% | 5554% | ▲ | 102% | 121% | 131% | 97% | 101% |
| 20250414 | 288 | 360 | 286 | 293 | 459,200 | 9 | 103% | 102% | 172% | ▲▲ | 122% | 113% | 125% | 100% | 105% |
| 20250415 | 302 | 372 | 301 | 367 | 361,300 | 74 | 125% | 122% | 79% | ▲▲▲ | 97% | 93% | 102% | 100% | 131% |
| 20250416 | 370 | 410 | 351 | 358 | 93,700 | -9 | 98% | 97% | 26% | ▼ | 99% | 103% | 108% | 98% | 128% |
| 20250417 | 350 | 419 | 346 | 348 | 210,000 | -10 | 97% | 99% | 224% | ▼▼ | 94% | 101% | 106% | 95% | 124% |
| 20250418 | 355 | 375 | 331 | 333 | 42,600 | -15 | 96% | 94% | 20% | ▼▼▼ | 100% | 102% | 111% | 91% | 119% |
| 20250421 | 341 | 349 | 336 | 342 | 39,800 | 9 | 103% | 100% | 93% | ▲ | 101% | 102% | 104% | 93% | 122% |
| 20250422 | 341 | 385 | 336 | 344 | 49,600 | 2 | 101% | 101% | 125% | ▲▲ | 104% | 98% | 103% | 94% | 123% |
| 20250423 | 345 | 410 | 339 | 360 | 382,200 | 16 | 105% | 104% | 771% | ▲▲▲ | 95% | 92% | 96% | 98% | 129% |
| 20250424 | 366 | 366 | 348 | 349 | 36,000 | -11 | 97% | 95% | 9% | ▼ | 100% | 97% | 102% | 95% | 125% |
| 20250425 | 348 | 357 | 347 | 347 | 11,900 | -2 | 99% | 100% | 33% | ▼▼ | 98% | 96% | 106% | 95% | 124% |
| 20250428 | 346 | 346 | 336 | 339 | 8,800 | -8 | 98% | 98% | 74% | ▼▼▼ | 99% | 113% | 113% | 92% | 121% |
| 20250430 | 335 | 338 | 326 | 332 | 23,400 | -7 | 98% | 99% | 266% | ▼▼▼▼ | 102% | 114% | 115% | 90% | 119% |
| 20250501 | 330 | 336 | 328 | 336 | 1,800 | 4 | 101% | 102% | 8% | ▲ | 95% | 106% | 114% | 92% | 120% |
| 20250502 | 333 | 335 | 316 | 317 | 12,200 | -19 | 94% | 95% | 678% | ▼ | 104% | 111% | 118% | 86% | 113% |
| 20250507 | 320 | 332 | 320 | 332 | 7,200 | 15 | 105% | 104% | 59% | ▲ | 114% | 97% | 114% | 90% | 119% |
| 20250508 | 332 | 403 | 327 | 377 | 269,500 | 45 | 114% | 114% | 3743% | ▲▲ | 90% | 85% | 98% | 100% | 135% |
| 20250509 | 385 | 418 | 334 | 345 | 368,800 | -32 | 92% | 90% | 137% | ▼ | 104% | 96% | 111% | 92% | 123% |
| 20250512 | 341 | 394 | 337 | 354 | 624,800 | 9 | 103% | 104% | 169% | ▲ | 90% | 95% | 106% | 94% | 126% |
| 20250513 | 357 | 366 | 322 | 323 | 209,400 | -31 | 91% | 90% | 34% | ▼ | 99% | 105% | 117% | 86% | 114% |
| 20250514 | 323 | 334 | 321 | 321 | 65,000 | -2 | 99% | 99% | 31% | ▼▼ | 101% | 103% | 115% | 85% | 110% |
| 20250515 | 325 | 370 | 322 | 329 | 553,000 | 8 | 102% | 101% | 851% | ▲ | 98% | 104% | 111% | 87% | 104% |
| 20250516 | 332 | 338 | 324 | 327 | 29,100 | -2 | 99% | 98% | 5% | ▼ | 103% | 107% | 112% | 87% | 103% |
| 20250519 | 330 | 342 | 329 | 340 | 50,800 | 13 | 104% | 103% | 175% | ▲ | 98% | 103% | 107% | 90% | 107% |
| 20250520 | 344 | 344 | 329 | 336 | 25,200 | -4 | 99% | 98% | 50% | ▼ | 99% | 109% | 109% | 89% | 106% |
| 20250521 | 337 | 341 | 335 | 335 | 9,700 | -1 | 100% | 99% | 38% | ▼▼ | 102% | 112% | 107% | 89% | 106% |
| 20250522 | 337 | 414 | 328 | 345 | 631,700 | 10 | 103% | 102% | 6512% | ▲ | 100% | 107% | 103% | 92% | 109% |
| 20250523 | 353 | 400 | 342 | 353 | 434,000 | 8 | 102% | 100% | 69% | ▲▲ | 96% | 101% | 0% | 94% | 111% |
| 20250526 | 369 | 375 | 352 | 355 | 80,200 | 2 | 101% | 96% | 18% | ▲▲▲ | 104% | 104% | 0% | 94% | 112% |
| 20250527 | 355 | 434 | 355 | 368 | 799,200 | 13 | 104% | 104% | 997% | ▲▲▲▲ | 101% | 98% | 0% | 98% | 116% |
| 20250528 | 376 | 396 | 372 | 379 | 144,900 | 11 | 103% | 101% | 18% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 120% |
| 20250529 | 380 | 390 | 368 | 374 | 62,400 | -5 | 99% | 98% | 43% | ▼ | 98% | 97% | 0% | 99% | 118% |
| 20250530 | 378 | 395 | 367 | 369 | 79,200 | -5 | 99% | 98% | 127% | ▼▼ | 97% | 97% | 0% | 97% | 116% |
| 20250602 | 375 | 383 | 362 | 362 | 22,300 | -7 | 98% | 97% | 28% | ▼▼▼ | 100% | 99% | 0% | 96% | 114% |
| 20250603 | 367 | 373 | 360 | 368 | 21,600 | 6 | 102% | 100% | 97% | ▲ | 98% | 0% | 0% | 97% | 115% |
| 20250604 | 374 | 376 | 365 | 367 | 17,200 | -1 | 100% | 98% | 80% | ▼ | 99% | 0% | 0% | 97% | 114% |
| 20250605 | 364 | 381 | 355 | 359 | 99,500 | -8 | 98% | 99% | 578% | ▼▼ | 101% | 0% | 0% | 95% | 112% |
| 20250606 | 358 | 363 | 356 | 362 | 6,400 | 3 | 101% | 101% | 6% | ▲ | % | % | % | 96% | 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 | 160,000 | 0 | 71,000 | 0 | 89,000 |
| 2025-05-23 | 0 | 159,500 | 0 | 72,800 | 0 | 86,700 |
| 2025-05-16 | 0 | 204,800 | 0 | 100,700 | 0 | 104,100 |
| 2025-05-09 | 0 | 169,400 | 0 | 112,100 | 0 | 57,300 |
| 2025-05-02 | 0 | 147,700 | 0 | 95,000 | 0 | 52,700 |
| 2025-04-25 | 0 | 146,900 | 0 | 95,100 | 0 | 51,800 |
| 2025-04-18 | 0 | 125,600 | 0 | 94,900 | 0 | 30,700 |
| 2025-04-11 | 0 | 153,600 | 0 | 120,800 | 0 | 32,800 |
| 2025-04-04 | 0 | 164,600 | 0 | 134,000 | 0 | 30,600 |
| 2025-03-28 | 0 | 174,700 | 0 | 135,000 | 0 | 39,700 |
| 2025-03-21 | 0 | 169,600 | 0 | 134,800 | 0 | 34,800 |
| 2025-03-14 | 0 | 170,800 | 0 | 133,700 | 0 | 37,100 |
| 2025-03-07 | 0 | 170,100 | 0 | 128,000 | 0 | 42,100 |
| 2025-02-28 | 0 | 166,400 | 0 | 127,200 | 0 | 39,200 |
| 2025-02-21 | 0 | 173,300 | 0 | 127,900 | 0 | 45,400 |
| 2025-02-14 | 0 | 171,300 | 0 | 128,700 | 0 | 42,600 |
| 2025-02-07 | 0 | 172,100 | 0 | 127,900 | 0 | 44,200 |
| 2025-01-31 | 0 | 174,000 | 0 | 127,700 | 0 | 46,300 |
| 2025-01-24 | 0 | 179,200 | 0 | 127,000 | 0 | 52,200 |
| 2025-01-17 | 0 | 178,000 | 0 | 126,400 | 0 | 51,600 |
| 2025-01-10 | 0 | 181,600 | 0 | 126,100 | 0 | 55,500 |
| 2024-12-27 | 0 | 177,200 | 0 | 126,400 | 0 | 50,800 |
| 2024-12-20 | 0 | 186,300 | 0 | 132,300 | 0 | 54,000 |
| 2024-12-13 | 0 | 181,100 | 0 | 130,600 | 0 | 50,500 |
| 2024-12-06 | 0 | 179,600 | 0 | 129,700 | 0 | 49,900 |
| 2024-11-29 | 0 | 179,400 | 0 | 133,100 | 0 | 46,300 |
| 2024-11-22 | 0 | 182,400 | 0 | 135,700 | 0 | 46,700 |
| 2024-11-15 | 0 | 180,700 | 0 | 134,600 | 0 | 46,100 |
| 2024-11-08 | 0 | 166,800 | 0 | 132,500 | 0 | 34,300 |
| 2024-11-01 | 0 | 173,400 | 0 | 138,500 | 0 | 34,900 |
| 2024-10-25 | 0 | 170,700 | 0 | 136,700 | 0 | 34,000 |
| 2024-10-18 | 0 | 167,100 | 0 | 136,000 | 0 | 31,100 |
| 2024-10-11 | 0 | 170,100 | 0 | 138,300 | 0 | 31,800 |
| 2024-10-04 | 0 | 168,100 | 0 | 138,000 | 0 | 30,100 |
| 2024-09-27 | 0 | 168,600 | 0 | 135,900 | 0 | 32,700 |
| 2024-09-20 | 0 | 165,700 | 0 | 133,200 | 0 | 32,500 |
| 2024-09-13 | 0 | 165,200 | 0 | 131,900 | 0 | 33,300 |
| 2024-09-06 | 0 | 162,800 | 0 | 130,700 | 0 | 32,100 |
| 2024-08-30 | 0 | 161,800 | 0 | 130,100 | 0 | 31,700 |
| 2024-08-23 | 0 | 154,800 | 0 | 128,000 | 0 | 26,800 |
| 2024-08-16 | 0 | 161,000 | 0 | 129,700 | 0 | 31,300 |
| 2024-08-09 | 0 | 159,000 | 0 | 129,000 | 0 | 30,000 |
| 2024-08-02 | 0 | 168,400 | 0 | 134,900 | 0 | 33,500 |
| 2024-07-26 | 0 | 167,800 | 0 | 134,900 | 0 | 32,900 |
| 2024-07-19 | 0 | 166,400 | 0 | 134,400 | 0 | 32,000 |
| 2024-07-12 | 0 | 169,300 | 0 | 132,800 | 0 | 36,500 |
| 2024-07-05 | 0 | 170,900 | 0 | 133,400 | 0 | 37,500 |
| 2024-06-28 | 0 | 165,400 | 0 | 133,900 | 0 | 31,500 |
| 2024-06-21 | 0 | 165,700 | 0 | 132,900 | 0 | 32,800 |
| 2024-06-14 | 0 | 155,600 | 0 | 127,300 | 0 | 28,300 |
| 2024-06-07 | 0 | 158,500 | 0 | 134,800 | 0 | 23,700 |
| 2024-05-31 | 0 | 156,300 | 0 | 133,800 | 0 | 22,500 |
| 2024-05-24 | 0 | 154,600 | 0 | 134,000 | 0 | 20,600 |
| 2024-05-17 | 0 | 159,300 | 0 | 132,200 | 0 | 27,100 |
| 2024-05-10 | 0 | 153,600 | 0 | 131,000 | 0 | 22,600 |
| 2024-05-02 | 0 | 152,800 | 0 | 130,600 | 0 | 22,200 |
| 2024-04-26 | 0 | 152,400 | 0 | 131,100 | 0 | 21,300 |
| 2024-04-19 | 0 | 149,000 | 0 | 130,800 | 0 | 18,200 |
| 2024-04-12 | 0 | 149,300 | 0 | 131,500 | 0 | 17,800 |
| 2024-04-05 | 0 | 148,500 | 0 | 130,200 | 0 | 18,300 |
| 2024-03-29 | 0 | 148,800 | 0 | 128,300 | 0 | 20,500 |
| 2024-03-22 | 0 | 144,400 | 0 | 123,900 | 0 | 20,500 |
| 2024-03-15 | 0 | 144,500 | 0 | 121,100 | 0 | 23,400 |
| 2024-03-08 | 0 | 138,300 | 0 | 116,200 | 0 | 22,100 |
| 2024-03-01 | 0 | 137,900 | 0 | 114,400 | 0 | 23,500 |
| 2024-02-22 | 0 | 132,300 | 0 | 108,500 | 0 | 23,800 |
| 2024-02-16 | 0 | 131,600 | 0 | 105,800 | 0 | 25,800 |
| 2024-02-09 | 0 | 132,200 | 0 | 108,900 | 0 | 23,300 |
| 2024-02-02 | 0 | 127,300 | 0 | 106,100 | 0 | 21,200 |
| 2024-01-26 | 0 | 127,500 | 0 | 105,200 | 0 | 22,300 |
| 2024-01-19 | 0 | 123,800 | 0 | 103,000 | 0 | 20,800 |
| 2024-01-12 | 0 | 124,400 | 0 | 102,700 | 0 | 21,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | フレンドリー | 代表取締役の異動に関するお知らせ |
| 20241108 | 15:00 | フレンドリー | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241108 | 15:00 | フレンドリー | 第２四半期（中間期）業績予想値と実績値との差異及び特別損失の計上並びに通期業績予想の修正に関するお知らせ |
| 20240624 | 11:00 | フレンドリー | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240624 | 11:00 | フレンドリー | 支配株主等に関する事項について |
| 20240621 | 15:00 | フレンドリー | 中期経営計画の修正に関するお知らせ |
| 20240621 | 15:00 | フレンドリー | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TL9U | 350 | 2024-06-11 14:51 | 株式会社フレンドリー | 重里 育孝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8209 | 1 | 香の川製麺｜株式会社フレンドリー | 2025-06-07 00:21:04 |
| 8209 | 2 | 2024-06-14 15:16:03 | |
| 8209 | 2 | 2024-06-14 15:16:02 | |
| 8209 | 2 | 2024-06-14 15:16:01 | |
| 8209 | 2 | 2024-06-14 15:16:00 | |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2025-05-13 03:29:19 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2025-03-04 15:29:02 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2024-12-27 00:30:03 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2024-11-19 12:29:42 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2024-11-16 00:28:43 |