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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 978 | 978 | 971 | 977 | 29,300 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 103% | 105% | 96% | 101% |
20250121 | 977 | 981 | 974 | 981 | 31,300 | 4 | 100% | 100% | 107% | ▲▲▲ | 101% | 103% | 105% | 96% | 102% |
20250122 | 981 | 991 | 981 | 991 | 30,200 | 10 | 101% | 101% | 96% | ▲▲▲▲ | 101% | 101% | 104% | 97% | 103% |
20250123 | 993 | 998 | 989 | 998 | 23,200 | 7 | 101% | 101% | 77% | ▲▲▲▲▲ | 101% | 101% | 103% | 98% | 104% |
20250124 | 998 | 1,008 | 996 | 1,004 | 24,000 | 6 | 101% | 101% | 103% | ▲▲▲▲▲▲ | 100% | 99% | 102% | 99% | 104% |
20250127 | 1,004 | 1,013 | 1,004 | 1,008 | 17,000 | 4 | 100% | 100% | 71% | ▲▲▲▲▲▲▲ | 100% | 100% | 102% | 99% | 105% |
20250128 | 1,008 | 1,017 | 1,007 | 1,007 | 26,800 | -1 | 100% | 100% | 158% | ▼ | 100% | 100% | 102% | 99% | 105% |
20250129 | 1,007 | 1,013 | 1,004 | 1,007 | 27,700 | 0 | 100% | 100% | 103% | -- | 98% | 100% | 102% | 99% | 105% |
20250130 | 1,005 | 1,008 | 980 | 980 | 193,000 | -27 | 97% | 98% | 697% | ▼ | 100% | 102% | 104% | 96% | 102% |
20250131 | 994 | 1,001 | 990 | 996 | 24,900 | 16 | 102% | 100% | 13% | ▲ | 100% | 102% | 104% | 98% | 103% |
20250203 | 1,000 | 1,004 | 995 | 1,003 | 24,000 | 7 | 101% | 100% | 96% | ▲▲ | 99% | 101% | 104% | 99% | 104% |
20250204 | 1,005 | 1,006 | 998 | 998 | 17,000 | -5 | 100% | 99% | 71% | ▼ | 101% | 102% | 105% | 98% | 104% |
20250205 | 999 | 1,007 | 999 | 1,006 | 16,100 | 8 | 101% | 101% | 95% | ▲ | 101% | 102% | 104% | 99% | 104% |
20250206 | 1,004 | 1,018 | 1,004 | 1,018 | 28,600 | 12 | 101% | 101% | 178% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
20250207 | 1,020 | 1,020 | 1,009 | 1,016 | 11,800 | -2 | 100% | 100% | 41% | ▼ | 100% | 101% | 103% | 100% | 106% |
20250210 | 1,016 | 1,018 | 1,011 | 1,018 | 10,800 | 2 | 100% | 100% | 92% | ▲ | 100% | 101% | 103% | 100% | 106% |
20250212 | 1,019 | 1,024 | 1,018 | 1,020 | 16,400 | 2 | 100% | 100% | 152% | ▲▲ | 101% | 100% | 103% | 100% | 106% |
20250213 | 1,023 | 1,030 | 1,023 | 1,029 | 17,900 | 9 | 101% | 101% | 109% | ▲▲▲ | 100% | 99% | 103% | 100% | 107% |
20250214 | 1,026 | 1,030 | 1,025 | 1,025 | 11,900 | -4 | 100% | 100% | 66% | ▼ | 100% | 99% | 104% | 100% | 105% |
20250217 | 1,030 | 1,032 | 1,025 | 1,025 | 20,000 | 0 | 100% | 100% | 168% | -- | 99% | 98% | 104% | 100% | 105% |
20250218 | 1,033 | 1,033 | 1,026 | 1,026 | 11,900 | 1 | 100% | 99% | 60% | ▲ | 99% | 99% | 106% | 100% | 105% |
20250219 | 1,026 | 1,029 | 1,020 | 1,020 | 14,100 | -6 | 99% | 99% | 118% | ▼ | 99% | 99% | 106% | 99% | 104% |
20250220 | 1,023 | 1,024 | 1,013 | 1,013 | 21,000 | -7 | 99% | 99% | 149% | ▼▼ | 100% | 102% | 108% | 98% | 103% |
20250225 | 1,011 | 1,017 | 1,010 | 1,016 | 15,000 | 3 | 100% | 100% | 71% | ▲ | 99% | 102% | 109% | 99% | 104% |
20250226 | 1,018 | 1,018 | 1,000 | 1,005 | 21,100 | -11 | 99% | 99% | 141% | ▼ | 101% | 103% | 112% | 98% | 103% |
20250227 | 1,005 | 1,013 | 1,005 | 1,011 | 9,800 | 6 | 101% | 101% | 46% | ▲ | 100% | 103% | 111% | 98% | 103% |
20250228 | 1,014 | 1,020 | 1,010 | 1,017 | 16,300 | 6 | 101% | 100% | 166% | ▲▲ | 101% | 103% | 110% | 99% | 104% |
20250303 | 1,021 | 1,034 | 1,021 | 1,030 | 22,400 | 13 | 101% | 101% | 137% | ▲▲▲ | 101% | 101% | 109% | 100% | 105% |
20250304 | 1,033 | 1,043 | 1,027 | 1,040 | 25,100 | 10 | 101% | 101% | 112% | ▲▲▲▲ | 100% | 100% | 108% | 100% | 104% |
20250305 | 1,040 | 1,042 | 1,033 | 1,035 | 21,400 | -5 | 100% | 100% | 85% | ▼ | 101% | 102% | 108% | 100% | 104% |
20250306 | 1,037 | 1,048 | 1,037 | 1,048 | 26,500 | 13 | 101% | 101% | 124% | ▲ | 100% | 102% | 108% | 100% | 105% |
20250307 | 1,037 | 1,045 | 1,026 | 1,035 | 45,800 | -13 | 99% | 100% | 173% | ▼ | 100% | 102% | 109% | 99% | 103% |
20250310 | 1,035 | 1,045 | 1,033 | 1,039 | 33,400 | 4 | 100% | 100% | 73% | ▲ | 100% | 102% | 108% | 99% | 103% |
20250311 | 1,039 | 1,040 | 1,032 | 1,035 | 22,200 | -4 | 100% | 100% | 66% | ▼ | 101% | 103% | 108% | 99% | 103% |
20250312 | 1,041 | 1,056 | 1,041 | 1,053 | 36,500 | 18 | 102% | 101% | 164% | ▲ | 99% | 102% | 106% | 100% | 105% |
20250313 | 1,055 | 1,056 | 1,040 | 1,040 | 14,500 | -13 | 99% | 99% | 40% | ▼ | 101% | 105% | 106% | 99% | 103% |
20250314 | 1,037 | 1,051 | 1,035 | 1,051 | 18,500 | 11 | 101% | 101% | 128% | ▲ | 100% | 103% | 102% | 100% | 105% |
20250317 | 1,058 | 1,060 | 1,054 | 1,060 | 34,200 | 9 | 101% | 100% | 185% | ▲▲ | 100% | 103% | 100% | 100% | 105% |
20250318 | 1,065 | 1,072 | 1,060 | 1,070 | 27,400 | 10 | 101% | 100% | 80% | ▲▲▲ | 100% | 103% | 98% | 100% | 106% |
20250319 | 1,075 | 1,078 | 1,072 | 1,074 | 20,300 | 4 | 100% | 100% | 74% | ▲▲▲▲ | 101% | 104% | 97% | 100% | 107% |
20250321 | 1,080 | 1,088 | 1,075 | 1,088 | 34,400 | 14 | 101% | 101% | 169% | ▲▲▲▲▲ | 100% | 103% | 96% | 100% | 108% |
20250324 | 1,088 | 1,088 | 1,074 | 1,084 | 45,700 | -4 | 100% | 100% | 133% | ▼ | 101% | 102% | 96% | 100% | 108% |
20250325 | 1,087 | 1,094 | 1,080 | 1,093 | 47,000 | 9 | 101% | 101% | 103% | ▲ | 101% | 100% | 95% | 100% | 109% |
20250326 | 1,099 | 1,115 | 1,086 | 1,111 | 70,900 | 18 | 102% | 101% | 151% | ▲▲ | 101% | 97% | 94% | 100% | 111% |
20250327 | 1,110 | 1,124 | 1,101 | 1,124 | 45,200 | 13 | 101% | 101% | 64% | ▲▲▲ | 100% | 96% | 94% | 100% | 111% |
20250328 | 1,118 | 1,123 | 1,102 | 1,114 | 104,700 | -10 | 99% | 100% | 232% | ▼ | 99% | 95% | 94% | 99% | 110% |
20250331 | 1,109 | 1,109 | 1,092 | 1,095 | 99,300 | -19 | 98% | 99% | 95% | ▼▼ | 100% | 95% | 97% | 97% | 106% |
20250401 | 1,086 | 1,094 | 1,080 | 1,081 | 94,500 | -14 | 99% | 100% | 95% | ▼▼▼ | 99% | 94% | 97% | 96% | 104% |
20250402 | 1,080 | 1,081 | 1,056 | 1,070 | 81,800 | -11 | 99% | 99% | 87% | ▼▼▼▼ | 100% | 97% | 99% | 95% | 103% |
20250403 | 1,054 | 1,064 | 1,050 | 1,055 | 74,400 | -15 | 99% | 100% | 91% | ▼▼▼▼▼ | 99% | 98% | 0% | 94% | 102% |
20250404 | 1,044 | 1,047 | 1,016 | 1,035 | 106,900 | -20 | 98% | 99% | 144% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 92% | 100% |
20250408 | 1,020 | 1,033 | 1,010 | 1,017 | 115,500 | -18 | 98% | 100% | 108% | ▼▼▼▼▼▼▼ | 99% | 102% | 0% | 90% | 100% |
20250409 | 1,015 | 1,015 | 993 | 1,008 | 87,400 | -9 | 99% | 99% | 76% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 90% | 100% |
20250410 | 1,038 | 1,043 | 1,019 | 1,027 | 83,600 | 19 | 102% | 99% | 96% | ▲ | 100% | 102% | 0% | 91% | 102% |
20250411 | 1,020 | 1,027 | 1,005 | 1,024 | 63,600 | -3 | 100% | 100% | 76% | ▼ | 100% | 101% | 0% | 91% | 102% |
20250414 | 1,034 | 1,039 | 1,030 | 1,036 | 42,600 | 12 | 101% | 100% | 67% | ▲ | 100% | 101% | 0% | 92% | 103% |
20250415 | 1,038 | 1,039 | 1,034 | 1,035 | 30,600 | -1 | 100% | 100% | 72% | ▼ | 100% | 0% | 0% | 92% | 103% |
20250416 | 1,039 | 1,041 | 1,035 | 1,038 | 37,600 | 3 | 100% | 100% | 123% | ▲ | 100% | 0% | 0% | 92% | 103% |
20250417 | 1,039 | 1,042 | 1,036 | 1,041 | 40,100 | 3 | 100% | 100% | 107% | ▲▲ | 100% | 0% | 0% | 93% | 103% |
20250418 | 1,044 | 1,048 | 1,040 | 1,048 | 46,300 | 7 | 101% | 100% | 115% | ▲▲▲ | % | % | % | 93% | 104% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 38,800 | 117,700 | 0 | 47,700 | 38,800 | 70,000 |
2025-04-04 | 30,600 | 125,900 | 0 | 43,500 | 30,600 | 82,400 |
2025-03-28 | 22,200 | 137,700 | 0 | 52,800 | 22,200 | 84,900 |
2025-03-21 | 11,000 | 108,000 | 0 | 54,800 | 11,000 | 53,200 |
2025-03-14 | 8,700 | 98,100 | 100 | 51,600 | 8,600 | 46,500 |
2025-03-07 | 9,500 | 108,800 | 100 | 57,100 | 9,400 | 51,700 |
2025-02-28 | 5,900 | 107,200 | 100 | 57,200 | 5,800 | 50,000 |
2025-02-21 | 5,200 | 109,200 | 100 | 57,300 | 5,100 | 51,900 |
2025-02-14 | 4,800 | 99,300 | 0 | 51,400 | 4,800 | 47,900 |
2025-02-07 | 4,700 | 101,000 | 0 | 52,000 | 4,700 | 49,000 |
2025-01-31 | 4,300 | 99,200 | 0 | 52,100 | 4,300 | 47,100 |
2025-01-24 | 4,800 | 88,300 | 0 | 46,200 | 4,800 | 42,100 |
2025-01-17 | 3,800 | 90,300 | 0 | 47,200 | 3,800 | 43,100 |
2025-01-10 | 3,900 | 84,000 | 0 | 39,100 | 3,900 | 44,900 |
2024-12-27 | 4,000 | 99,100 | 0 | 41,200 | 4,000 | 57,900 |
2024-12-20 | 4,200 | 87,500 | 0 | 45,500 | 4,200 | 42,000 |
2024-12-13 | 5,700 | 95,500 | 0 | 56,000 | 5,700 | 39,500 |
2024-12-06 | 4,200 | 89,600 | 0 | 48,900 | 4,200 | 40,700 |
2024-11-29 | 2,900 | 76,200 | 0 | 45,600 | 2,900 | 30,600 |
2024-11-22 | 3,000 | 76,800 | 100 | 42,800 | 2,900 | 34,000 |
2024-11-15 | 2,900 | 71,100 | 0 | 39,000 | 2,900 | 32,100 |
2024-11-08 | 14,300 | 70,900 | 0 | 37,800 | 14,300 | 33,100 |
2024-11-01 | 87,600 | 68,700 | 0 | 32,900 | 87,600 | 35,800 |
2024-10-25 | 233,400 | 59,000 | 84,900 | 29,500 | 148,500 | 29,500 |
2024-10-18 | 104,700 | 60,900 | 0 | 32,100 | 104,700 | 28,800 |
2024-10-11 | 66,500 | 63,400 | 0 | 32,700 | 66,500 | 30,700 |
2024-10-04 | 30,900 | 58,200 | 100 | 29,800 | 30,800 | 28,400 |
2024-09-27 | 6,000 | 69,700 | 100 | 29,500 | 5,900 | 40,200 |
2024-09-20 | 2,900 | 65,100 | 0 | 28,500 | 2,900 | 36,600 |
2024-09-13 | 2,400 | 57,600 | 0 | 29,200 | 2,400 | 28,400 |
2024-09-06 | 9,800 | 57,000 | 100 | 29,600 | 9,700 | 27,400 |
2024-08-30 | 5,300 | 60,500 | 100 | 31,600 | 5,200 | 28,900 |
2024-08-23 | 4,200 | 48,600 | 0 | 21,900 | 4,200 | 26,700 |
2024-08-16 | 4,000 | 45,700 | 0 | 23,100 | 4,000 | 22,600 |
2024-08-09 | 4,000 | 44,800 | 0 | 23,000 | 4,000 | 21,800 |
2024-08-02 | 9,400 | 66,100 | 0 | 23,400 | 9,400 | 42,700 |
2024-07-26 | 10,400 | 74,800 | 0 | 28,100 | 10,400 | 46,700 |
2024-07-19 | 10,500 | 79,000 | 0 | 29,800 | 10,500 | 49,200 |
2024-07-12 | 10,600 | 78,000 | 0 | 29,100 | 10,600 | 48,900 |
2024-07-05 | 11,400 | 81,000 | 100 | 24,600 | 11,300 | 56,400 |
2024-06-28 | 13,100 | 75,700 | 100 | 24,900 | 13,000 | 50,800 |
2024-06-21 | 13,800 | 74,300 | 0 | 26,300 | 13,800 | 48,000 |
2024-06-14 | 26,300 | 76,300 | 0 | 27,300 | 26,300 | 49,000 |
2024-06-07 | 56,500 | 79,500 | 100 | 27,600 | 56,400 | 51,900 |
2024-05-31 | 87,200 | 90,100 | 0 | 30,800 | 87,200 | 59,300 |
2024-05-24 | 78,500 | 92,700 | 0 | 32,000 | 78,500 | 60,700 |
2024-05-17 | 77,500 | 93,700 | 0 | 31,900 | 77,500 | 61,800 |
2024-05-10 | 67,800 | 87,100 | 0 | 29,100 | 67,800 | 58,000 |
2024-05-02 | 84,900 | 86,800 | 0 | 27,100 | 84,900 | 59,700 |
2024-04-26 | 136,800 | 83,000 | 0 | 26,500 | 136,800 | 56,500 |
2024-04-19 | 97,500 | 118,700 | 0 | 27,200 | 97,500 | 91,500 |
2024-04-12 | 65,500 | 102,500 | 0 | 30,500 | 65,500 | 72,000 |
2024-04-05 | 51,100 | 100,200 | 0 | 29,400 | 51,100 | 70,800 |
2024-03-29 | 23,300 | 120,000 | 0 | 46,200 | 23,300 | 73,800 |
2024-03-22 | 17,400 | 112,000 | 0 | 34,100 | 17,400 | 77,900 |
2024-03-15 | 17,300 | 95,300 | 0 | 32,600 | 17,300 | 62,700 |
2024-03-08 | 21,000 | 89,000 | 0 | 28,700 | 21,000 | 60,300 |
2024-03-01 | 12,900 | 94,200 | 0 | 31,900 | 12,900 | 62,300 |
2024-02-22 | 13,300 | 93,500 | 0 | 32,100 | 13,300 | 61,400 |
2024-02-16 | 13,200 | 93,500 | 0 | 33,500 | 13,200 | 60,000 |
2024-02-09 | 14,300 | 92,600 | 0 | 35,000 | 14,300 | 57,600 |
2024-02-02 | 13,500 | 86,800 | 0 | 32,500 | 13,500 | 54,300 |
2024-01-26 | 6,600 | 85,700 | 0 | 33,200 | 6,600 | 52,500 |
2024-01-19 | 6,200 | 81,200 | 0 | 33,300 | 6,200 | 47,900 |
2024-01-12 | 5,900 | 72,000 | 0 | 30,000 | 5,900 | 42,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 83,881 | 0.49% | ▼ | -17,100 | 1,100 | 1,102 | 1,094 | 1,096 | 12,500 |
2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 100,981 | 0.59% | ▼ | -2,000 | 1,052 | 1,055 | 1,048 | 1,051 | 23,400 |
2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 102,981 | 0.60% | ▲ | 18,000 | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 |
2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 84,981 | 0.50% | ▲ | 1,908 | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250401 | 10:45 | ファースト住建 | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
20250307 | 16:00 | ファースト住建 | 令和7年10月期 第1四半期決算短信〔日本基準〕(連結) |
20250225 | 09:30 | ファースト住建 | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
20241216 | 16:00 | ファースト住建 | 令和6年10月期 決算短信〔日本基準〕(連結) |
20241213 | 16:00 | ファースト住建 | 特別利益(負ののれん発生益)の計上及び通期業績予想の修正に関するお知らせ |
20241010 | 15:00 | ファースト住建 | 株式会社KHC株式(証券コード:1451)に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ |
20240905 | 16:00 | ファースト住建 | 令和6年10月期 第3四半期決算短信〔日本基準〕(連結) |
20240904 | 15:30 | ファースト住建 | (変更)公開買付届出書の訂正届出書の提出に伴う「株式会社KHC株式に対する公開買付けの開始に関するお知らせ」及び公開買付開始公告の変更に関するお知らせ |
20240826 | 15:30 | ファースト住建 | 株式会社KHC株式(証券コード:1451)に対する公開買付けの開始に関するお知らせ |
20240606 | 16:00 | ファースト住建 | 令和6年10月期 第2四半期決算短信〔日本基準〕(連結) |
20240531 | 16:00 | ファースト住建 | 業績予想の修正に関するお知らせ |
20240402 | 10:00 | ファースト住建 | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
20240308 | 16:00 | ファースト住建 | 令和6年10月期 第1四半期決算短信〔日本基準〕(連結) |
20240226 | 08:40 | ファースト住建 | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
20240126 | 16:00 | ファースト住建 | 「中期経営計画2024年版」の公表見送りに関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V74O | 350 | 2025-02-07 11:12 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100UTA4 | 350 | 2024-11-22 11:09 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100UMKN | 350 | 2024-11-08 11:22 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100UH7W | 350 | 2024-10-07 14:00 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100U9CW | 350 | 2024-08-22 11:27 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100TGYO | 350 | 2024-05-22 14:41 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100TCVX | 350 | 2024-05-09 11:07 | ファースト住建株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100TAIQ | 350 | 2024-04-22 11:55 | ファースト住建株式会社 | FMR LLC | 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 |
---|---|---|---|
8917 | 1 | ファースト住建株式会社 | 2025-04-19 07:21:15 |
8917 | 2 | 2024-06-18 21:31:51 | |
8917 | 2 | 免責事項・ディスクロージャーポリシー|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:48 |
8917 | 2 | 電子公告|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:47 |
8917 | 2 | 株主優待・配当金情報・株主メモ|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:45 |
8917 | 2 | IRカレンダー|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:44 |
8917 | 2 | IRライブラリ|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:43 |
8917 | 2 | 業績ハイライト|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:42 |
8917 | 2 | IRニュース|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:41 |
8917 | 2 | トップメッセージ|IR情報|ファースト住建株式会社 | 2024-06-18 21:31:39 |