| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 415 | 417 | 410 | 410 | 1,800 | -8 | 98% | 99% | 100% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20240925 | 410 | 410 | 405 | 406 | 7,600 | -4 | 99% | 99% | 422% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20240926 | 406 | 409 | 404 | 405 | 3,500 | -1 | 100% | 100% | 46% | ▼▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20240927 | 406 | 409 | 399 | 405 | 4,800 | 0 | 100% | 100% | 137% | -- | 101% | 101% | 102% | 93% | 100% |
| 20240930 | 404 | 413 | 400 | 410 | 3,600 | 5 | 101% | 101% | 75% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241001 | 411 | 414 | 411 | 412 | 500 | 2 | 100% | 100% | 14% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241002 | 412 | 412 | 399 | 411 | 5,100 | -1 | 100% | 100% | 1020% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241003 | 411 | 411 | 404 | 409 | 3,000 | -2 | 100% | 100% | 59% | ▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20241004 | 403 | 403 | 403 | 403 | 1,000 | -6 | 99% | 100% | 33% | ▼▼▼ | 101% | 101% | 100% | 94% | 100% |
| 20241007 | 409 | 414 | 405 | 412 | 3,300 | 9 | 102% | 101% | 330% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20241008 | 408 | 412 | 407 | 410 | 3,500 | -2 | 100% | 100% | 106% | ▼ | 101% | 101% | 100% | 96% | 102% |
| 20241009 | 408 | 413 | 407 | 413 | 3,800 | 3 | 101% | 101% | 109% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20241010 | 413 | 413 | 411 | 411 | 600 | -2 | 100% | 100% | 16% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241011 | 411 | 412 | 405 | 412 | 5,200 | 1 | 100% | 100% | 867% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241015 | 412 | 412 | 398 | 408 | 12,200 | -4 | 99% | 99% | 235% | ▼ | 102% | 101% | 101% | 96% | 101% |
| 20241016 | 404 | 411 | 402 | 411 | 2,400 | 3 | 101% | 102% | 20% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241017 | 411 | 411 | 403 | 411 | 5,000 | 0 | 100% | 100% | 208% | -- | 101% | 100% | 100% | 98% | 102% |
| 20241018 | 409 | 412 | 409 | 412 | 3,600 | 1 | 100% | 101% | 72% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241021 | 412 | 412 | 410 | 410 | 200 | -2 | 100% | 100% | 6% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241022 | 408 | 409 | 390 | 409 | 10,300 | -1 | 100% | 100% | 5150% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241023 | 409 | 410 | 396 | 409 | 2,400 | 0 | 100% | 100% | 23% | -- | 100% | 99% | 98% | 99% | 101% |
| 20241024 | 411 | 411 | 405 | 410 | 1,700 | 1 | 100% | 100% | 71% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241025 | 408 | 408 | 401 | 408 | 3,000 | -2 | 100% | 100% | 176% | ▼ | 101% | 100% | 98% | 99% | 101% |
| 20241028 | 406 | 409 | 406 | 409 | 400 | 1 | 100% | 101% | 13% | ▲ | 99% | 100% | 98% | 99% | 101% |
| 20241029 | 406 | 410 | 403 | 403 | 2,400 | -6 | 99% | 99% | 600% | ▼ | 100% | 101% | 98% | 98% | 100% |
| 20241030 | 405 | 406 | 402 | 405 | 600 | 2 | 100% | 100% | 25% | ▲ | 100% | 100% | 98% | 98% | 100% |
| 20241031 | 406 | 406 | 405 | 405 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 98% | 98% | 100% |
| 20241101 | 406 | 408 | 405 | 408 | 1,200 | 3 | 101% | 100% | 400% | ▲ | 101% | 100% | 99% | 99% | 101% |
| 20241105 | 403 | 408 | 402 | 408 | 1,600 | 0 | 100% | 101% | 133% | -- | 101% | 100% | 99% | 99% | 101% |
| 20241106 | 402 | 408 | 400 | 408 | 9,500 | 0 | 100% | 101% | 594% | -- | 99% | 97% | 96% | 99% | 101% |
| 20241107 | 410 | 410 | 399 | 405 | 7,700 | -3 | 99% | 99% | 81% | ▼ | 100% | 98% | 97% | 98% | 100% |
| 20241108 | 406 | 409 | 400 | 404 | 14,900 | -1 | 100% | 100% | 194% | ▼▼ | 100% | 98% | 96% | 98% | 100% |
| 20241111 | 404 | 404 | 397 | 402 | 3,300 | -2 | 100% | 100% | 22% | ▼▼▼ | 100% | 99% | 95% | 98% | 100% |
| 20241112 | 399 | 400 | 397 | 399 | 15,900 | -3 | 99% | 100% | 482% | ▼▼▼▼ | 100% | 101% | 96% | 97% | 100% |
| 20241113 | 395 | 398 | 390 | 396 | 15,600 | -3 | 99% | 100% | 98% | ▼▼▼▼▼ | 101% | 101% | 96% | 96% | 100% |
| 20241114 | 392 | 396 | 384 | 396 | 12,600 | 0 | 100% | 101% | 81% | -- | 100% | 100% | 94% | 96% | 100% |
| 20241115 | 396 | 396 | 385 | 395 | 3,300 | -1 | 100% | 100% | 26% | ▼ | 100% | 100% | 93% | 96% | 100% |
| 20241118 | 395 | 396 | 390 | 396 | 1,300 | 1 | 100% | 100% | 39% | ▲ | 101% | 99% | 93% | 97% | 100% |
| 20241119 | 395 | 397 | 391 | 397 | 8,700 | 1 | 100% | 101% | 669% | ▲▲ | 101% | 99% | 91% | 97% | 101% |
| 20241122 | 393 | 397 | 393 | 397 | 2,600 | 0 | 100% | 101% | 30% | -- | 100% | 97% | 90% | 97% | 101% |
| 20241125 | 393 | 394 | 387 | 394 | 3,200 | -3 | 99% | 100% | 123% | ▼ | 101% | 98% | 91% | 96% | 100% |
| 20241126 | 389 | 393 | 385 | 392 | 6,500 | -2 | 99% | 101% | 203% | ▼▼ | 100% | 97% | 91% | 96% | 100% |
| 20241127 | 390 | 392 | 384 | 389 | 1,200 | -3 | 99% | 100% | 18% | ▼▼▼ | 98% | 96% | 90% | 95% | 100% |
| 20241128 | 387 | 387 | 380 | 380 | 8,600 | -9 | 98% | 98% | 717% | ▼▼▼▼ | 101% | 97% | 93% | 93% | 100% |
| 20241129 | 378 | 381 | 372 | 380 | 15,200 | 0 | 100% | 101% | 177% | -- | 99% | 97% | 92% | 93% | 100% |
| 20241202 | 380 | 380 | 371 | 377 | 3,200 | -3 | 99% | 99% | 21% | ▼ | 99% | 95% | 93% | 92% | 100% |
| 20241203 | 375 | 375 | 371 | 371 | 3,500 | -6 | 98% | 99% | 109% | ▼▼ | 99% | 96% | 93% | 91% | 100% |
| 20241204 | 371 | 372 | 366 | 368 | 2,900 | -3 | 99% | 99% | 83% | ▼▼▼ | 100% | 96% | 94% | 90% | 100% |
| 20241205 | 367 | 369 | 345 | 368 | 21,300 | 0 | 100% | 100% | 734% | -- | 98% | 97% | 91% | 90% | 100% |
| 20241206 | 365 | 365 | 354 | 356 | 7,300 | -12 | 97% | 98% | 34% | ▼ | 100% | 99% | 0% | 88% | 100% |
| 20241209 | 354 | 356 | 354 | 355 | 6,900 | -1 | 100% | 100% | 95% | ▼▼ | 99% | 99% | 0% | 88% | 100% |
| 20241210 | 355 | 355 | 348 | 352 | 3,100 | -3 | 99% | 99% | 45% | ▼▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20241211 | 355 | 355 | 349 | 354 | 24,900 | 2 | 101% | 100% | 803% | ▲ | 101% | 100% | 0% | 89% | 101% |
| 20241212 | 346 | 352 | 346 | 349 | 5,500 | -5 | 99% | 101% | 22% | ▼ | 100% | 99% | 0% | 88% | 100% |
| 20241213 | 349 | 350 | 341 | 350 | 2,300 | 1 | 100% | 100% | 42% | ▲ | 100% | 99% | 0% | 88% | 100% |
| 20241216 | 348 | 348 | 345 | 348 | 4,600 | -2 | 99% | 100% | 200% | ▼ | 100% | 95% | 0% | 88% | 100% |
| 20241217 | 348 | 348 | 341 | 347 | 900 | -1 | 100% | 100% | 20% | ▼▼ | 101% | 0% | 0% | 87% | 100% |
| 20241218 | 342 | 344 | 339 | 344 | 4,500 | -3 | 99% | 101% | 500% | ▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241219 | 343 | 344 | 337 | 344 | 11,700 | 0 | 100% | 100% | 260% | -- | 97% | 0% | 0% | 87% | 100% |
| 20241220 | 343 | 343 | 331 | 332 | 14,500 | -12 | 97% | 97% | 124% | ▼ | % | % | % | 84% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 13:23:01 |
| 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 | 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 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2024-09-30 15:28:12 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2024-08-31 01:29:19 |
| 8209 | 3 | レストランチェーン・フレンドリー｜新着情報 | 2024-08-20 14:28:40 |