| 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 | 1,574 | 1,581 | 1,559 | 1,559 | 56,800 | -27 | 98% | 99% | 159% | ▼▼ | 100% | 105% | 99% | 94% | 100% |
| 20240726 | 1,569 | 1,571 | 1,556 | 1,563 | 34,900 | 4 | 100% | 100% | 61% | ▲ | 101% | 103% | 98% | 94% | 100% |
| 20240729 | 1,577 | 1,590 | 1,570 | 1,586 | 32,600 | 23 | 101% | 101% | 93% | ▲▲ | 99% | 96% | 98% | 96% | 102% |
| 20240730 | 1,580 | 1,585 | 1,570 | 1,570 | 41,600 | -16 | 99% | 99% | 128% | ▼ | 104% | 88% | 99% | 95% | 101% |
| 20240731 | 1,573 | 1,640 | 1,573 | 1,640 | 51,200 | 70 | 104% | 104% | 123% | ▲ | 100% | 88% | 96% | 100% | 105% |
| 20240801 | 1,620 | 1,640 | 1,611 | 1,627 | 58,200 | -13 | 99% | 100% | 114% | ▼ | 97% | 92% | 99% | 99% | 104% |
| 20240802 | 1,554 | 1,567 | 1,510 | 1,510 | 111,000 | -117 | 93% | 97% | 191% | ▼▼ | 91% | 102% | 109% | 92% | 100% |
| 20240805 | 1,411 | 1,427 | 1,270 | 1,277 | 217,800 | -233 | 85% | 91% | 196% | ▼▼▼ | 103% | 110% | 116% | 78% | 100% |
| 20240806 | 1,337 | 1,425 | 1,337 | 1,382 | 127,400 | 105 | 108% | 103% | 58% | ▲ | 105% | 111% | 114% | 84% | 108% |
| 20240807 | 1,360 | 1,445 | 1,347 | 1,422 | 88,300 | 40 | 103% | 105% | 69% | ▲▲ | 99% | 109% | 111% | 87% | 111% |
| 20240808 | 1,399 | 1,430 | 1,380 | 1,380 | 176,100 | -42 | 97% | 99% | 199% | ▼ | 100% | 108% | 108% | 84% | 108% |
| 20240809 | 1,440 | 1,449 | 1,409 | 1,434 | 89,800 | 54 | 104% | 100% | 51% | ▲ | 102% | 108% | 108% | 87% | 112% |
| 20240813 | 1,440 | 1,476 | 1,440 | 1,475 | 47,600 | 41 | 103% | 102% | 53% | ▲▲ | 101% | 103% | 103% | 90% | 116% |
| 20240814 | 1,498 | 1,522 | 1,486 | 1,506 | 52,000 | 31 | 102% | 101% | 109% | ▲▲▲ | 100% | 102% | 103% | 92% | 118% |
| 20240815 | 1,512 | 1,530 | 1,507 | 1,518 | 43,100 | 12 | 101% | 100% | 83% | ▲▲▲▲ | 100% | 99% | 100% | 93% | 119% |
| 20240816 | 1,550 | 1,560 | 1,540 | 1,553 | 48,500 | 35 | 102% | 100% | 113% | ▲▲▲▲▲ | 99% | 100% | 101% | 95% | 122% |
| 20240819 | 1,535 | 1,550 | 1,524 | 1,525 | 38,800 | -28 | 98% | 99% | 80% | ▼ | 99% | 98% | 100% | 93% | 119% |
| 20240820 | 1,553 | 1,553 | 1,521 | 1,537 | 25,700 | 12 | 101% | 99% | 66% | ▲ | 101% | 100% | 98% | 94% | 120% |
| 20240821 | 1,523 | 1,537 | 1,514 | 1,531 | 28,300 | -6 | 100% | 101% | 110% | ▼ | 99% | 100% | 97% | 93% | 120% |
| 20240822 | 1,530 | 1,530 | 1,518 | 1,522 | 31,400 | -9 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 97% | 93% | 119% |
| 20240823 | 1,527 | 1,536 | 1,522 | 1,529 | 23,400 | 7 | 100% | 100% | 75% | ▲ | 99% | 99% | 96% | 93% | 120% |
| 20240826 | 1,529 | 1,530 | 1,507 | 1,511 | 32,000 | -18 | 99% | 99% | 137% | ▼ | 101% | 102% | 97% | 92% | 118% |
| 20240827 | 1,515 | 1,534 | 1,511 | 1,527 | 22,700 | 16 | 101% | 101% | 71% | ▲ | 101% | 102% | 96% | 93% | 120% |
| 20240828 | 1,513 | 1,527 | 1,512 | 1,522 | 24,000 | -5 | 100% | 101% | 106% | ▼ | 100% | 102% | 96% | 93% | 119% |
| 20240829 | 1,524 | 1,526 | 1,510 | 1,517 | 31,400 | -5 | 100% | 100% | 131% | ▼▼ | 100% | 98% | 96% | 93% | 119% |
| 20240830 | 1,521 | 1,523 | 1,512 | 1,516 | 37,300 | -1 | 100% | 100% | 119% | ▼▼▼ | 101% | 98% | 96% | 98% | 119% |
| 20240902 | 1,525 | 1,538 | 1,523 | 1,538 | 27,000 | 22 | 101% | 101% | 72% | ▲ | 101% | 96% | 95% | 99% | 120% |
| 20240903 | 1,542 | 1,551 | 1,539 | 1,550 | 44,600 | 12 | 101% | 101% | 165% | ▲▲ | 98% | 97% | 96% | 100% | 112% |
| 20240904 | 1,515 | 1,529 | 1,491 | 1,491 | 75,200 | -59 | 96% | 98% | 169% | ▼ | 100% | 99% | 98% | 96% | 108% |
| 20240905 | 1,488 | 1,513 | 1,466 | 1,488 | 53,300 | -3 | 100% | 100% | 71% | ▼▼ | 99% | 97% | 98% | 96% | 108% |
| 20240906 | 1,490 | 1,497 | 1,471 | 1,475 | 37,600 | -13 | 99% | 99% | 71% | ▼▼▼ | 102% | 101% | 102% | 95% | 103% |
| 20240909 | 1,440 | 1,479 | 1,438 | 1,468 | 43,600 | -7 | 100% | 102% | 116% | ▼▼▼▼ | 100% | 98% | 100% | 95% | 100% |
| 20240910 | 1,470 | 1,485 | 1,468 | 1,469 | 25,700 | 1 | 100% | 100% | 59% | ▲ | 98% | 99% | 101% | 95% | 100% |
| 20240911 | 1,457 | 1,460 | 1,427 | 1,431 | 56,700 | -38 | 97% | 98% | 221% | ▼ | 100% | 100% | 101% | 92% | 100% |
| 20240912 | 1,455 | 1,460 | 1,434 | 1,450 | 37,400 | 19 | 101% | 100% | 66% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20240913 | 1,441 | 1,447 | 1,432 | 1,434 | 72,200 | -16 | 99% | 100% | 193% | ▼ | 99% | 101% | 101% | 93% | 100% |
| 20240917 | 1,448 | 1,448 | 1,414 | 1,440 | 52,500 | 6 | 100% | 99% | 73% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20240918 | 1,442 | 1,444 | 1,426 | 1,438 | 52,600 | -2 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20240919 | 1,452 | 1,471 | 1,450 | 1,457 | 66,800 | 19 | 101% | 100% | 127% | ▲ | 99% | 99% | 100% | 94% | 102% |
| 20240920 | 1,470 | 1,475 | 1,459 | 1,459 | 60,300 | 2 | 100% | 99% | 90% | ▲▲ | 99% | 97% | 99% | 94% | 102% |
| 20240924 | 1,469 | 1,475 | 1,451 | 1,452 | 88,500 | -7 | 100% | 99% | 147% | ▼ | 99% | 98% | 100% | 94% | 101% |
| 20240925 | 1,452 | 1,452 | 1,428 | 1,435 | 97,500 | -17 | 99% | 99% | 110% | ▼▼ | 101% | 99% | 100% | 93% | 100% |
| 20240926 | 1,446 | 1,454 | 1,430 | 1,454 | 126,600 | 19 | 101% | 101% | 130% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20240927 | 1,429 | 1,432 | 1,415 | 1,432 | 74,900 | -22 | 98% | 100% | 59% | ▼ | 100% | 101% | 102% | 92% | 100% |
| 20240930 | 1,420 | 1,434 | 1,401 | 1,421 | 107,000 | -11 | 99% | 100% | 143% | ▼▼ | 101% | 103% | 102% | 92% | 100% |
| 20241001 | 1,420 | 1,436 | 1,415 | 1,429 | 54,200 | 8 | 101% | 101% | 51% | ▲ | 100% | 104% | 102% | 92% | 101% |
| 20241002 | 1,415 | 1,438 | 1,414 | 1,417 | 56,300 | -12 | 99% | 100% | 104% | ▼ | 99% | 100% | 101% | 91% | 100% |
| 20241003 | 1,433 | 1,438 | 1,423 | 1,423 | 33,100 | 6 | 100% | 99% | 59% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241004 | 1,436 | 1,450 | 1,432 | 1,437 | 56,800 | 14 | 101% | 100% | 172% | ▲▲ | 100% | 97% | 97% | 97% | 101% |
| 20241007 | 1,467 | 1,480 | 1,455 | 1,467 | 80,600 | 30 | 102% | 100% | 142% | ▲▲▲ | 98% | 99% | 0% | 99% | 104% |
| 20241008 | 1,455 | 1,455 | 1,431 | 1,432 | 42,500 | -35 | 98% | 98% | 53% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20241009 | 1,440 | 1,440 | 1,420 | 1,425 | 35,800 | -7 | 100% | 99% | 84% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241010 | 1,429 | 1,429 | 1,422 | 1,428 | 20,600 | 3 | 100% | 100% | 58% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241011 | 1,435 | 1,440 | 1,427 | 1,429 | 36,400 | 1 | 100% | 100% | 177% | ▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 1,438 | 1,447 | 1,428 | 1,442 | 39,400 | 13 | 101% | 100% | 108% | ▲▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20241016 | 1,433 | 1,453 | 1,428 | 1,443 | 33,400 | 1 | 100% | 101% | 85% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241017 | 1,443 | 1,451 | 1,442 | 1,445 | 20,300 | 2 | 100% | 100% | 61% | ▲▲▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 1,450 | 1,458 | 1,443 | 1,450 | 21,300 | 5 | 100% | 100% | 105% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 1,453 | 1,453 | 1,437 | 1,441 | 22,800 | -9 | 99% | 99% | 107% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 1,437 | 1,444 | 1,422 | 1,425 | 43,900 | -16 | 99% | 99% | 193% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 11,600 | 112,400 | 10,300 | 56,200 | 1,300 | 56,200 |
| 2024-10-11 | 11,800 | 117,600 | 10,000 | 60,300 | 1,800 | 57,300 |
| 2024-10-04 | 16,700 | 110,600 | 10,000 | 58,700 | 6,700 | 51,900 |
| 2024-09-27 | 18,600 | 122,900 | 10,000 | 69,100 | 8,600 | 53,800 |
| 2024-09-20 | 17,600 | 121,800 | 10,000 | 68,200 | 7,600 | 53,600 |
| 2024-09-13 | 13,500 | 108,400 | 10,000 | 49,800 | 3,500 | 58,600 |
| 2024-09-06 | 13,400 | 95,400 | 10,000 | 44,000 | 3,400 | 51,400 |
| 2024-08-30 | 13,500 | 93,500 | 10,000 | 47,100 | 3,500 | 46,400 |
| 2024-08-23 | 14,000 | 89,200 | 10,000 | 46,800 | 4,000 | 42,400 |
| 2024-08-16 | 14,100 | 84,600 | 10,000 | 43,300 | 4,100 | 41,300 |
| 2024-08-09 | 13,700 | 105,000 | 10,000 | 45,500 | 3,700 | 59,500 |
| 2024-08-02 | 13,100 | 106,300 | 10,000 | 56,800 | 3,100 | 49,500 |
| 2024-07-26 | 13,300 | 101,000 | 10,000 | 57,600 | 3,300 | 43,400 |
| 2024-07-19 | 13,800 | 96,600 | 10,000 | 54,400 | 3,800 | 42,200 |
| 2024-07-12 | 14,800 | 96,000 | 10,000 | 56,400 | 4,800 | 39,600 |
| 2024-07-05 | 17,100 | 93,700 | 10,200 | 56,800 | 6,900 | 36,900 |
| 2024-06-28 | 21,100 | 96,700 | 10,100 | 57,700 | 11,000 | 39,000 |
| 2024-06-21 | 13,700 | 113,700 | 10,100 | 75,100 | 3,600 | 38,600 |
| 2024-06-14 | 11,400 | 116,800 | 10,000 | 76,100 | 1,400 | 40,700 |
| 2024-06-07 | 11,700 | 114,600 | 10,000 | 75,600 | 1,700 | 39,000 |
| 2024-05-31 | 2,500 | 115,000 | 100 | 69,300 | 2,400 | 45,700 |
| 2024-05-24 | 2,000 | 102,500 | 100 | 62,900 | 1,900 | 39,600 |
| 2024-05-17 | 2,300 | 110,800 | 100 | 65,900 | 2,200 | 44,900 |
| 2024-05-10 | 2,400 | 133,700 | 600 | 75,500 | 1,800 | 58,200 |
| 2024-05-02 | 2,800 | 134,000 | 600 | 75,400 | 2,200 | 58,600 |
| 2024-04-26 | 2,500 | 131,200 | 600 | 75,400 | 1,900 | 55,800 |
| 2024-04-19 | 1,400 | 123,700 | 600 | 60,600 | 800 | 63,100 |
| 2024-04-12 | 1,300 | 120,100 | 700 | 63,000 | 600 | 57,100 |
| 2024-04-05 | 1,300 | 125,100 | 700 | 64,400 | 600 | 60,700 |
| 2024-03-29 | 2,300 | 99,300 | 600 | 47,000 | 1,700 | 52,300 |
| 2024-03-22 | 10,100 | 97,600 | 600 | 41,100 | 9,500 | 56,500 |
| 2024-03-15 | 4,800 | 116,900 | 600 | 49,100 | 4,200 | 67,800 |
| 2024-03-08 | 6,100 | 110,800 | 700 | 47,800 | 5,400 | 63,000 |
| 2024-03-01 | 14,000 | 106,500 | 600 | 45,700 | 13,400 | 60,800 |
| 2024-02-22 | 9,200 | 122,400 | 600 | 56,100 | 8,600 | 66,300 |
| 2024-02-16 | 7,600 | 135,000 | 600 | 56,400 | 7,000 | 78,600 |
| 2024-02-09 | 14,000 | 141,700 | 600 | 54,700 | 13,400 | 87,000 |
| 2024-02-02 | 17,000 | 135,500 | 600 | 52,400 | 16,400 | 83,100 |
| 2024-01-26 | 19,300 | 133,700 | 3,100 | 50,800 | 16,200 | 82,900 |
| 2024-01-19 | 11,500 | 128,400 | 700 | 46,200 | 10,800 | 82,200 |
| 2024-01-12 | 11,100 | 125,500 | 800 | 43,800 | 10,300 | 81,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | MERRILL LYNCH INTERNATIONAL | 89,358 | 0.49% | ▼ | -4,200 | 1,433 | 1,453 | 1,428 | 1,443 | 33,400 |
| 2024-10-11 | MERRILL LYNCH INTERNATIONAL | 93,558 | 0.51% | ▼ | -1,000 | 1,435 | 1,440 | 1,427 | 1,429 | 36,400 |
| 2024-10-09 | MERRILL LYNCH INTERNATIONAL | 94,558 | 0.52% | ▲ | 1,200 | 1,440 | 1,440 | 1,420 | 1,425 | 35,800 |
| 2024-10-08 | MERRILL LYNCH INTERNATIONAL | 93,358 | 0.51% | ▲ | 1,455 | 1,455 | 1,431 | 1,432 | 42,500 | |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 122,721 | 0.67% | ▼ | -8,300 | 1,415 | 1,438 | 1,414 | 1,417 | 56,300 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 131,021 | 0.72% | ▲ | 17,900 | 1,446 | 1,454 | 1,430 | 1,454 | 126,600 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 113,121 | 0.62% | ▲ | 18,100 | 1,469 | 1,475 | 1,451 | 1,452 | 88,500 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 95,021 | 0.52% | ▲ | 1,448 | 1,448 | 1,414 | 1,440 | 52,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 17:00 | フィデアＨＤ | 資金交付制度に係る実施計画の認定について |
| 20240816 | 15:00 | フィデアＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240808 | 12:30 | フィデアＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240718 | 15:00 | フィデアＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 15:00 | フィデアＨＤ | 地域の脱炭素を支援する銀行業高度化等会社の設立について |
| 20240612 | 15:00 | フィデアＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240603 | 15:00 | フィデアＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 12:30 | フィデアＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 12:30 | フィデアＨＤ | フィデアグループの役員の異動のお知らせ |
| 20240514 | 12:30 | フィデアＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240425 | 12:30 | フィデアＨＤ | 2024年３月期連結業績予想の修正及び2025年３月期連結業績予想に関するお知らせ |
| 20240222 | 12:30 | フィデアＨＤ | 当社グループにおける役員の異動のお知らせ |
| 20240208 | 12:30 | フィデアＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240125 | 10:00 | フィデアＨＤ | 当社の完全子会社である荘内銀行及び北都銀行の再編について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TYX3 | 350 | 2024-07-04 09:18 | フィデアホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8713 | 1 | フィデアホールディングス株式会社 | 2024-10-23 03:28:01 |
| 8713 | 2 | 第15期 定時株主総会 臨時報告書（106KB） | 2024-07-02 21:31:00 |
| 8713 | 2 | 株主様ご優待定期預金【 優待券有効期限：2025年2月7日（金）】（1,467KB） | 2024-06-21 20:50:53 |
| 8713 | 2 | 株主・投資家情報｜フィデアホールディングス株式会社 | 2024-06-15 13:28:22 |
| 8713 | 3 | 資金交付制度に係る実施計画の認定について（7,682KB） | 2024-09-20 20:31:38 |
| 8713 | 3 | 法人税等調整額の計上に関するお知らせ（84KB） | 2024-08-20 14:37:45 |
| 8713 | 3 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ（90KB） | 2024-08-20 14:37:43 |
| 8713 | 3 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ（188KB） | 2024-07-18 21:31:19 |
| 8713 | 3 | お客さま本位の業務運営方針に基づく具体的な取組状況について（2,311KB） | 2024-06-29 03:32:29 |
| 8713 | 3 | 地域の脱炭素を支援する銀行業高度化等会社の設立について（131KB） | 2024-06-21 20:50:52 |