| 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 | 832 | 840 | 816 | 824 | 65,600 | -19 | 98% | 99% | 117% | ▼ | 100% | 99% | 114% | 96% | 107% |
| 20240726 | 824 | 828 | 816 | 822 | 14,800 | -2 | 100% | 100% | 23% | ▼▼ | 100% | 98% | 113% | 95% | 107% |
| 20240729 | 825 | 838 | 823 | 823 | 13,300 | 1 | 100% | 100% | 90% | ▲ | 98% | 94% | 114% | 95% | 107% |
| 20240730 | 822 | 822 | 805 | 808 | 41,300 | -15 | 98% | 98% | 311% | ▼ | 101% | 97% | 118% | 94% | 105% |
| 20240731 | 807 | 818 | 800 | 818 | 23,500 | 10 | 101% | 101% | 57% | ▲ | 100% | 96% | 120% | 95% | 106% |
| 20240801 | 813 | 813 | 796 | 809 | 52,900 | -9 | 99% | 100% | 225% | ▼ | 97% | 99% | 122% | 94% | 105% |
| 20240802 | 795 | 812 | 760 | 774 | 88,200 | -35 | 96% | 97% | 167% | ▼▼ | 99% | 108% | 131% | 90% | 101% |
| 20240805 | 744 | 760 | 721 | 740 | 175,800 | -34 | 96% | 99% | 199% | ▼▼▼ | 105% | 108% | 131% | 86% | 100% |
| 20240806 | 741 | 791 | 741 | 781 | 54,100 | 41 | 106% | 105% | 31% | ▲ | 102% | 108% | 126% | 91% | 106% |
| 20240807 | 770 | 802 | 770 | 783 | 40,000 | 2 | 100% | 102% | 74% | ▲▲ | 101% | 113% | 124% | 91% | 106% |
| 20240808 | 781 | 799 | 773 | 787 | 24,900 | 4 | 101% | 101% | 62% | ▲▲▲ | 101% | 111% | 122% | 91% | 106% |
| 20240809 | 796 | 812 | 788 | 800 | 85,500 | 13 | 102% | 101% | 343% | ▲▲▲▲ | 102% | 112% | 124% | 93% | 108% |
| 20240813 | 785 | 808 | 780 | 800 | 33,900 | 0 | 100% | 102% | 40% | -- | 103% | 115% | 121% | 93% | 108% |
| 20240814 | 802 | 840 | 801 | 828 | 42,100 | 28 | 104% | 103% | 124% | ▲ | 102% | 108% | 112% | 96% | 112% |
| 20240815 | 869 | 884 | 850 | 884 | 88,900 | 56 | 107% | 102% | 211% | ▲▲ | 99% | 106% | 110% | 100% | 119% |
| 20240816 | 884 | 892 | 866 | 874 | 40,200 | -10 | 99% | 99% | 45% | ▼ | 101% | 106% | 112% | 99% | 118% |
| 20240819 | 874 | 906 | 870 | 881 | 100,900 | 7 | 101% | 101% | 251% | ▲ | 104% | 105% | 111% | 100% | 119% |
| 20240820 | 890 | 925 | 888 | 923 | 72,200 | 42 | 105% | 104% | 72% | ▲▲ | 102% | 102% | 108% | 100% | 125% |
| 20240821 | 918 | 938 | 905 | 936 | 49,300 | 13 | 101% | 102% | 68% | ▲▲▲ | 97% | 100% | 105% | 100% | 126% |
| 20240822 | 946 | 960 | 893 | 921 | 91,300 | -15 | 98% | 97% | 185% | ▼ | 101% | 106% | 108% | 98% | 124% |
| 20240823 | 920 | 936 | 907 | 930 | 29,900 | 9 | 101% | 101% | 33% | ▲ | 101% | 105% | 107% | 99% | 126% |
| 20240826 | 928 | 957 | 928 | 933 | 41,900 | 3 | 100% | 101% | 140% | ▲▲ | 100% | 104% | 106% | 100% | 126% |
| 20240827 | 933 | 949 | 930 | 935 | 142,500 | 2 | 100% | 100% | 340% | ▲▲▲ | 101% | 104% | 106% | 100% | 126% |
| 20240828 | 936 | 965 | 934 | 949 | 125,200 | 14 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 128% |
| 20240829 | 958 | 975 | 948 | 972 | 81,600 | 23 | 102% | 101% | 65% | ▲▲▲▲▲ | 99% | 100% | 103% | 100% | 131% |
| 20240830 | 964 | 969 | 889 | 954 | 171,600 | -18 | 98% | 99% | 210% | ▼ | 101% | 100% | 103% | 98% | 129% |
| 20240902 | 964 | 992 | 963 | 970 | 113,800 | 16 | 102% | 101% | 66% | ▲ | 100% | 98% | 102% | 100% | 131% |
| 20240903 | 970 | 985 | 970 | 970 | 61,600 | 0 | 100% | 100% | 54% | -- | 101% | 100% | 103% | 100% | 124% |
| 20240904 | 955 | 976 | 946 | 966 | 119,500 | -4 | 100% | 101% | 194% | ▼ | 99% | 99% | 101% | 99% | 123% |
| 20240905 | 973 | 985 | 945 | 960 | 113,900 | -6 | 99% | 99% | 95% | ▼▼ | 99% | 100% | 102% | 99% | 122% |
| 20240906 | 961 | 965 | 945 | 951 | 56,800 | -9 | 99% | 99% | 50% | ▼▼▼ | 101% | 104% | 105% | 98% | 119% |
| 20240909 | 941 | 957 | 941 | 950 | 33,000 | -1 | 100% | 101% | 58% | ▼▼▼▼ | 101% | 105% | 104% | 98% | 119% |
| 20240910 | 946 | 965 | 946 | 959 | 21,600 | 9 | 101% | 101% | 65% | ▲ | 99% | 103% | 0% | 99% | 116% |
| 20240911 | 960 | 990 | 947 | 953 | 63,300 | -6 | 99% | 99% | 293% | ▼ | 101% | 102% | 0% | 98% | 109% |
| 20240912 | 951 | 965 | 949 | 957 | 17,500 | 4 | 100% | 101% | 28% | ▲ | 100% | 97% | 0% | 98% | 109% |
| 20240913 | 980 | 1,005 | 969 | 982 | 92,800 | 25 | 103% | 100% | 530% | ▲▲ | 99% | 94% | 0% | 100% | 111% |
| 20240917 | 998 | 998 | 978 | 989 | 41,300 | 7 | 101% | 99% | 45% | ▲▲▲ | 98% | 95% | 0% | 100% | 107% |
| 20240918 | 989 | 989 | 969 | 969 | 46,700 | -20 | 98% | 98% | 113% | ▼ | 99% | 102% | 0% | 98% | 105% |
| 20240919 | 968 | 969 | 949 | 954 | 29,300 | -15 | 98% | 99% | 63% | ▼▼ | 98% | 103% | 0% | 96% | 104% |
| 20240920 | 959 | 959 | 940 | 940 | 29,900 | -14 | 99% | 98% | 102% | ▼▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20240924 | 926 | 948 | 925 | 937 | 39,300 | -3 | 100% | 101% | 131% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20240925 | 935 | 937 | 917 | 919 | 32,900 | -18 | 98% | 98% | 84% | ▼▼▼▼▼ | 106% | 0% | 0% | 93% | 100% |
| 20240926 | 933 | 985 | 933 | 985 | 93,500 | 66 | 107% | 106% | 284% | ▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-09-27 | 0 | 499,300 | 0 | 294,100 | 0 | 205,200 |
| 2024-09-20 | 0 | 492,600 | 0 | 287,700 | 0 | 204,900 |
| 2024-09-13 | 0 | 451,600 | 0 | 262,800 | 0 | 188,800 |
| 2024-09-06 | 0 | 452,000 | 0 | 253,500 | 0 | 198,500 |
| 2024-08-30 | 500 | 481,200 | 500 | 276,300 | 0 | 204,900 |
| 2024-08-23 | 500 | 441,500 | 500 | 260,500 | 0 | 181,000 |
| 2024-08-16 | 200 | 436,900 | 200 | 253,000 | 0 | 183,900 |
| 2024-08-09 | 0 | 459,300 | 0 | 271,200 | 0 | 188,100 |
| 2024-08-02 | 0 | 473,300 | 0 | 278,400 | 0 | 194,900 |
| 2024-07-26 | 800 | 417,100 | 800 | 267,900 | 0 | 149,200 |
| 2024-07-19 | 900 | 395,000 | 900 | 258,100 | 0 | 136,900 |
| 2024-07-12 | 0 | 347,000 | 0 | 222,500 | 0 | 124,500 |
| 2024-07-05 | 0 | 341,400 | 0 | 212,300 | 0 | 129,100 |
| 2024-06-28 | 0 | 326,800 | 0 | 199,500 | 0 | 127,300 |
| 2024-06-21 | 0 | 346,400 | 0 | 221,700 | 0 | 124,700 |
| 2024-06-14 | 0 | 321,600 | 0 | 198,600 | 0 | 123,000 |
| 2024-06-07 | 0 | 317,000 | 0 | 219,400 | 0 | 97,600 |
| 2024-05-31 | 0 | 314,000 | 0 | 225,400 | 0 | 88,600 |
| 2024-05-24 | 0 | 312,300 | 0 | 224,100 | 0 | 88,200 |
| 2024-05-17 | 0 | 300,400 | 0 | 203,400 | 0 | 97,000 |
| 2024-05-10 | 0 | 283,000 | 0 | 188,300 | 0 | 94,700 |
| 2024-05-02 | 0 | 276,300 | 0 | 193,200 | 0 | 83,100 |
| 2024-04-26 | 0 | 274,800 | 0 | 191,800 | 0 | 83,000 |
| 2024-04-19 | 0 | 275,700 | 0 | 191,800 | 0 | 83,900 |
| 2024-04-12 | 0 | 276,000 | 0 | 193,000 | 0 | 83,000 |
| 2024-04-05 | 0 | 279,100 | 0 | 191,500 | 0 | 87,600 |
| 2024-03-29 | 0 | 284,800 | 0 | 195,100 | 0 | 89,700 |
| 2024-03-22 | 0 | 281,400 | 0 | 192,100 | 0 | 89,300 |
| 2024-03-15 | 0 | 280,900 | 0 | 191,400 | 0 | 89,500 |
| 2024-03-08 | 0 | 302,300 | 0 | 196,100 | 0 | 106,200 |
| 2024-03-01 | 0 | 309,900 | 0 | 203,300 | 0 | 106,600 |
| 2024-02-22 | 0 | 312,800 | 0 | 190,300 | 0 | 122,500 |
| 2024-02-16 | 0 | 322,600 | 0 | 190,700 | 0 | 131,900 |
| 2024-02-09 | 0 | 335,500 | 0 | 204,300 | 0 | 131,200 |
| 2024-02-02 | 0 | 323,600 | 0 | 211,000 | 0 | 112,600 |
| 2024-01-26 | 0 | 324,300 | 0 | 212,800 | 0 | 111,500 |
| 2024-01-19 | 0 | 324,200 | 0 | 211,400 | 0 | 112,800 |
| 2024-01-12 | 0 | 321,900 | 0 | 207,200 | 0 | 114,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8462 | 1 | フューチャーベンチャーキャピタル | 2024-10-23 03:27:10 |
| 8462 | 2 | 2024.08.28 臨時 株主総会での決議結果に関するお知らせ | 2024-08-28 23:31:10 |
| 8462 | 2 | 2024.08.28 株式移転公告 | 2024-08-28 23:31:08 |
| 8462 | 2 | 2024.08.14 自己株式の処分に関する取締役会決議公告 | 2024-08-20 14:37:22 |
| 8462 | 2 | 2024.08.05 臨時株主総会招集ご通知 | 2024-08-05 08:29:52 |
| 8462 | 2 | 2024.07.16 株式移転計画の変更について | 2024-07-16 18:31:48 |
| 8462 | 2 | 2024.07.05 臨時株主総会招集のための基準日設定公告 | 2024-07-05 13:30:55 |
| 8462 | 2 | 2024.07.01 臨時株主総会招集のための基準日設定のお知らせ | 2024-07-01 19:33:17 |
| 8462 | 2 | 2024.06.20 支配株主等に関する事項について | 2024-06-21 20:50:17 |
| 8462 | 2 | 2024.06.21 第26期有価証券報告書 | 2024-06-21 20:50:16 |