| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241107 | 1,123 | 1,129 | 1,108 | 1,116 | 39,400 | -7 | 99% | 99% | 119% | ▼ | 99% | 100% | 105% | 94% | 100% |
| 20241108 | 1,119 | 1,126 | 1,100 | 1,110 | 29,300 | -6 | 99% | 99% | 74% | ▼▼ | 99% | 102% | 106% | 94% | 100% |
| 20241111 | 1,105 | 1,111 | 1,093 | 1,099 | 28,700 | -11 | 99% | 99% | 98% | ▼▼▼ | 100% | 102% | 107% | 93% | 100% |
| 20241112 | 1,100 | 1,114 | 1,091 | 1,097 | 50,600 | -2 | 100% | 100% | 176% | ▼▼▼▼ | 101% | 101% | 107% | 93% | 100% |
| 20241113 | 1,108 | 1,116 | 1,102 | 1,115 | 38,100 | 18 | 102% | 101% | 75% | ▲ | 100% | 101% | 106% | 94% | 102% |
| 20241114 | 1,118 | 1,129 | 1,108 | 1,123 | 24,900 | 8 | 101% | 100% | 65% | ▲▲ | 100% | 100% | 105% | 95% | 102% |
| 20241115 | 1,124 | 1,131 | 1,114 | 1,119 | 36,600 | -4 | 100% | 100% | 147% | ▼ | 100% | 101% | 106% | 95% | 102% |
| 20241118 | 1,120 | 1,127 | 1,117 | 1,121 | 26,500 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 106% | 97% | 102% |
| 20241119 | 1,121 | 1,130 | 1,115 | 1,117 | 39,300 | -4 | 100% | 100% | 148% | ▼ | 100% | 100% | 106% | 96% | 102% |
| 20241120 | 1,126 | 1,129 | 1,115 | 1,124 | 31,800 | 7 | 101% | 100% | 81% | ▲ | 100% | 100% | 106% | 98% | 102% |
| 20241121 | 1,124 | 1,126 | 1,120 | 1,120 | 15,700 | -4 | 100% | 100% | 49% | ▼ | 101% | 102% | 106% | 98% | 102% |
| 20241122 | 1,119 | 1,131 | 1,119 | 1,126 | 13,300 | 6 | 101% | 101% | 85% | ▲ | 100% | 101% | 105% | 98% | 103% |
| 20241125 | 1,131 | 1,135 | 1,126 | 1,126 | 23,800 | 0 | 100% | 100% | 179% | -- | 100% | 102% | 106% | 98% | 103% |
| 20241126 | 1,126 | 1,136 | 1,120 | 1,127 | 20,500 | 1 | 100% | 100% | 86% | ▲ | 99% | 105% | 106% | 99% | 103% |
| 20241127 | 1,124 | 1,124 | 1,110 | 1,115 | 22,100 | -12 | 99% | 99% | 108% | ▼ | 103% | 106% | 108% | 98% | 102% |
| 20241128 | 1,107 | 1,138 | 1,107 | 1,136 | 27,200 | 21 | 102% | 103% | 123% | ▲ | 100% | 103% | 105% | 100% | 104% |
| 20241129 | 1,139 | 1,165 | 1,139 | 1,142 | 40,400 | 6 | 101% | 100% | 149% | ▲▲ | 100% | 103% | 108% | 100% | 104% |
| 20241202 | 1,139 | 1,150 | 1,135 | 1,144 | 14,600 | 2 | 100% | 100% | 36% | ▲▲▲ | 103% | 103% | 107% | 100% | 104% |
| 20241203 | 1,144 | 1,184 | 1,144 | 1,176 | 40,200 | 32 | 103% | 103% | 275% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 107% |
| 20241204 | 1,174 | 1,176 | 1,152 | 1,158 | 35,200 | -18 | 98% | 99% | 88% | ▼ | 101% | 102% | 106% | 98% | 106% |
| 20241205 | 1,158 | 1,172 | 1,158 | 1,168 | 26,600 | 10 | 101% | 101% | 76% | ▲ | 100% | 101% | 105% | 99% | 106% |
| 20241206 | 1,170 | 1,176 | 1,162 | 1,173 | 15,200 | 5 | 100% | 100% | 57% | ▲▲ | 101% | 102% | 105% | 100% | 107% |
| 20241209 | 1,167 | 1,180 | 1,166 | 1,173 | 21,900 | 0 | 100% | 101% | 144% | -- | 100% | 101% | 104% | 100% | 107% |
| 20241210 | 1,181 | 1,196 | 1,176 | 1,183 | 34,100 | 10 | 101% | 100% | 156% | ▲ | 100% | 101% | 104% | 100% | 106% |
| 20241211 | 1,180 | 1,188 | 1,172 | 1,179 | 30,000 | -4 | 100% | 100% | 88% | ▼ | 100% | 101% | 104% | 100% | 106% |
| 20241212 | 1,182 | 1,184 | 1,173 | 1,183 | 27,600 | 4 | 100% | 100% | 92% | ▲ | 101% | 101% | 104% | 100% | 106% |
| 20241213 | 1,179 | 1,186 | 1,164 | 1,185 | 36,900 | 2 | 100% | 101% | 134% | ▲▲ | 101% | 99% | 102% | 100% | 106% |
| 20241216 | 1,184 | 1,191 | 1,180 | 1,190 | 13,700 | 5 | 100% | 101% | 37% | ▲▲▲ | 99% | 98% | 102% | 100% | 107% |
| 20241217 | 1,192 | 1,192 | 1,176 | 1,182 | 19,100 | -8 | 99% | 99% | 139% | ▼ | 99% | 97% | 100% | 99% | 106% |
| 20241218 | 1,200 | 1,225 | 1,182 | 1,191 | 116,700 | 9 | 101% | 99% | 611% | ▲ | 99% | 99% | 100% | 100% | 107% |
| 20241219 | 1,186 | 1,200 | 1,162 | 1,169 | 45,600 | -22 | 98% | 99% | 39% | ▼ | 99% | 100% | 100% | 98% | 105% |
| 20241220 | 1,183 | 1,200 | 1,162 | 1,166 | 49,900 | -3 | 100% | 99% | 109% | ▼▼ | 99% | 104% | 99% | 98% | 105% |
| 20241223 | 1,178 | 1,178 | 1,150 | 1,167 | 14,400 | 1 | 100% | 99% | 29% | ▲ | 100% | 105% | 100% | 98% | 105% |
| 20241224 | 1,167 | 1,174 | 1,162 | 1,165 | 15,000 | -2 | 100% | 100% | 104% | ▼ | 100% | 104% | 100% | 98% | 104% |
| 20241225 | 1,166 | 1,170 | 1,160 | 1,170 | 16,100 | 5 | 100% | 100% | 107% | ▲ | 101% | 104% | 98% | 98% | 103% |
| 20241226 | 1,169 | 1,196 | 1,163 | 1,186 | 36,000 | 16 | 101% | 101% | 224% | ▲▲ | 103% | 101% | 97% | 100% | 104% |
| 20241227 | 1,193 | 1,226 | 1,193 | 1,226 | 30,500 | 40 | 103% | 103% | 85% | ▲▲▲ | 99% | 97% | 95% | 100% | 107% |
| 20241230 | 1,226 | 1,233 | 1,212 | 1,212 | 15,400 | -14 | 99% | 99% | 50% | ▼ | 99% | 97% | 95% | 99% | 105% |
| 20250106 | 1,223 | 1,232 | 1,213 | 1,213 | 32,500 | 1 | 100% | 99% | 211% | ▲ | 99% | 96% | 96% | 99% | 105% |
| 20250107 | 1,212 | 1,216 | 1,195 | 1,204 | 35,100 | -9 | 99% | 99% | 108% | ▼ | 98% | 97% | 97% | 98% | 103% |
| 20250108 | 1,204 | 1,204 | 1,185 | 1,185 | 22,300 | -19 | 98% | 98% | 64% | ▼▼ | 100% | 98% | 98% | 97% | 102% |
| 20250109 | 1,187 | 1,193 | 1,176 | 1,182 | 27,600 | -3 | 100% | 100% | 124% | ▼▼▼ | 98% | 97% | 99% | 96% | 101% |
| 20250110 | 1,182 | 1,182 | 1,162 | 1,163 | 17,500 | -19 | 98% | 98% | 63% | ▼▼▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20250114 | 1,165 | 1,165 | 1,153 | 1,158 | 20,600 | -5 | 100% | 99% | 118% | ▼▼▼▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20250115 | 1,165 | 1,165 | 1,154 | 1,162 | 26,500 | 4 | 100% | 100% | 129% | ▲ | 99% | 98% | 100% | 95% | 100% |
| 20250116 | 1,162 | 1,169 | 1,150 | 1,150 | 24,300 | -12 | 99% | 99% | 92% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20250117 | 1,150 | 1,153 | 1,144 | 1,150 | 21,800 | 0 | 100% | 100% | 90% | -- | 99% | 98% | 100% | 94% | 100% |
| 20250120 | 1,156 | 1,156 | 1,141 | 1,141 | 27,700 | -9 | 99% | 99% | 127% | ▼ | 99% | 101% | 101% | 93% | 100% |
| 20250121 | 1,144 | 1,144 | 1,129 | 1,138 | 24,200 | -3 | 100% | 99% | 87% | ▼▼ | 99% | 102% | 101% | 93% | 100% |
| 20250122 | 1,143 | 1,143 | 1,125 | 1,133 | 21,700 | -5 | 100% | 99% | 90% | ▼▼▼ | 100% | 103% | 0% | 92% | 100% |
| 20250123 | 1,130 | 1,134 | 1,123 | 1,127 | 45,900 | -6 | 99% | 100% | 212% | ▼▼▼▼ | 101% | 104% | 0% | 92% | 100% |
| 20250124 | 1,123 | 1,140 | 1,118 | 1,130 | 44,300 | 3 | 100% | 101% | 97% | ▲ | 101% | 103% | 0% | 92% | 100% |
| 20250127 | 1,135 | 1,152 | 1,131 | 1,152 | 29,500 | 22 | 102% | 101% | 67% | ▲▲ | 101% | 101% | 0% | 94% | 102% |
| 20250128 | 1,152 | 1,174 | 1,152 | 1,164 | 43,700 | 12 | 101% | 101% | 148% | ▲▲▲ | 100% | 98% | 0% | 95% | 103% |
| 20250129 | 1,170 | 1,174 | 1,153 | 1,166 | 27,200 | 2 | 100% | 100% | 62% | ▲▲▲▲ | 99% | 98% | 0% | 95% | 103% |
| 20250130 | 1,174 | 1,174 | 1,158 | 1,166 | 63,800 | 0 | 100% | 99% | 235% | -- | 100% | 99% | 0% | 95% | 103% |
| 20250131 | 1,163 | 1,165 | 1,150 | 1,164 | 49,200 | -2 | 100% | 100% | 77% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20250203 | 1,155 | 1,164 | 1,140 | 1,147 | 51,400 | -17 | 99% | 99% | 104% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20250204 | 1,161 | 1,171 | 1,152 | 1,152 | 34,900 | 5 | 100% | 99% | 68% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250205 | 1,155 | 1,168 | 1,148 | 1,154 | 29,700 | 2 | 100% | 100% | 85% | ▲▲ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,000 | 57,700 | 100 | 18,400 | 1,900 | 39,300 |
| 2025-01-24 | 1,600 | 52,600 | 100 | 14,200 | 1,500 | 38,400 |
| 2025-01-17 | 300 | 44,300 | 100 | 13,200 | 200 | 31,100 |
| 2025-01-10 | 700 | 40,700 | 100 | 14,200 | 600 | 26,500 |
| 2024-12-27 | 1,800 | 33,200 | 100 | 13,400 | 1,700 | 19,800 |
| 2024-12-20 | 2,800 | 45,800 | 100 | 19,800 | 2,700 | 26,000 |
| 2024-12-13 | 2,700 | 89,600 | 100 | 69,400 | 2,600 | 20,200 |
| 2024-12-06 | 2,600 | 90,100 | 100 | 69,600 | 2,500 | 20,500 |
| 2024-11-29 | 2,500 | 91,400 | 100 | 70,200 | 2,400 | 21,200 |
| 2024-11-22 | 300 | 96,600 | 100 | 70,300 | 200 | 26,300 |
| 2024-11-15 | 900 | 88,800 | 100 | 60,400 | 800 | 28,400 |
| 2024-11-08 | 1,000 | 94,900 | 100 | 62,800 | 900 | 32,100 |
| 2024-11-01 | 800 | 90,700 | 100 | 59,000 | 700 | 31,700 |
| 2024-10-25 | 1,500 | 87,900 | 400 | 62,400 | 1,100 | 25,500 |
| 2024-10-18 | 1,200 | 82,400 | 400 | 62,000 | 800 | 20,400 |
| 2024-10-11 | 1,000 | 86,400 | 500 | 63,400 | 500 | 23,000 |
| 2024-10-04 | 1,100 | 76,300 | 500 | 61,400 | 600 | 14,900 |
| 2024-09-27 | 2,300 | 76,800 | 700 | 63,000 | 1,600 | 13,800 |
| 2024-09-20 | 2,100 | 77,400 | 100 | 62,300 | 2,000 | 15,100 |
| 2024-09-13 | 1,700 | 77,100 | 100 | 62,100 | 1,600 | 15,000 |
| 2024-09-06 | 1,700 | 65,100 | 100 | 49,100 | 1,600 | 16,000 |
| 2024-08-30 | 1,400 | 34,800 | 100 | 14,700 | 1,300 | 20,100 |
| 2024-08-23 | 1,800 | 37,700 | 200 | 17,200 | 1,600 | 20,500 |
| 2024-08-16 | 1,100 | 40,700 | 200 | 11,400 | 900 | 29,300 |
| 2024-08-09 | 1,000 | 49,500 | 100 | 11,100 | 900 | 38,400 |
| 2024-08-02 | 2,500 | 70,200 | 100 | 19,200 | 2,400 | 51,000 |
| 2024-07-26 | 4,900 | 52,700 | 100 | 20,700 | 4,800 | 32,000 |
| 2024-07-19 | 4,400 | 50,800 | 100 | 21,100 | 4,300 | 29,700 |
| 2024-07-12 | 4,500 | 57,300 | 100 | 22,000 | 4,400 | 35,300 |
| 2024-07-05 | 5,000 | 60,100 | 100 | 25,000 | 4,900 | 35,100 |
| 2024-06-28 | 5,700 | 65,100 | 100 | 24,800 | 5,600 | 40,300 |
| 2024-06-21 | 4,600 | 69,600 | 100 | 26,500 | 4,500 | 43,100 |
| 2024-06-14 | 4,500 | 66,300 | 100 | 23,500 | 4,400 | 42,800 |
| 2024-06-07 | 5,100 | 65,300 | 100 | 21,700 | 5,000 | 43,600 |
| 2024-05-31 | 4,600 | 67,300 | 100 | 21,800 | 4,500 | 45,500 |
| 2024-05-24 | 4,600 | 62,800 | 100 | 19,900 | 4,500 | 42,900 |
| 2024-05-17 | 5,900 | 59,600 | 100 | 20,600 | 5,800 | 39,000 |
| 2024-05-10 | 2,700 | 57,000 | 0 | 23,400 | 2,700 | 33,600 |
| 2024-05-02 | 3,100 | 66,400 | 0 | 23,100 | 3,100 | 43,300 |
| 2024-04-26 | 3,400 | 66,900 | 0 | 20,900 | 3,400 | 46,000 |
| 2024-04-19 | 2,900 | 79,200 | 0 | 19,500 | 2,900 | 59,700 |
| 2024-04-12 | 3,700 | 66,700 | 0 | 19,700 | 3,700 | 47,000 |
| 2024-04-05 | 4,500 | 69,600 | 0 | 23,000 | 4,500 | 46,600 |
| 2024-03-29 | 12,000 | 45,600 | 900 | 19,000 | 11,100 | 26,600 |
| 2024-03-22 | 125,800 | 52,700 | 116,800 | 25,200 | 9,000 | 27,500 |
| 2024-03-15 | 56,900 | 48,000 | 46,800 | 11,600 | 10,100 | 36,400 |
| 2024-03-08 | 31,200 | 68,000 | 21,000 | 30,800 | 10,200 | 37,200 |
| 2024-03-01 | 14,200 | 91,900 | 13,000 | 15,900 | 1,200 | 76,000 |
| 2024-02-22 | 2,800 | 105,100 | 1,300 | 12,900 | 1,500 | 92,200 |
| 2024-02-16 | 900 | 101,900 | 100 | 10,800 | 800 | 91,100 |
| 2024-02-09 | 7,700 | 77,700 | 100 | 10,000 | 7,600 | 67,700 |
| 2024-02-02 | 7,500 | 36,300 | 0 | 10,100 | 7,500 | 26,200 |
| 2024-01-26 | 6,400 | 30,500 | 0 | 9,300 | 6,400 | 21,200 |
| 2024-01-19 | 4,500 | 45,300 | 0 | 9,000 | 4,500 | 36,300 |
| 2024-01-12 | 3,700 | 44,700 | 0 | 8,900 | 3,700 | 35,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 17:00 | ＦＪネクストＨＤ | 上場20周年記念配当実施に伴う配当予想の修正に関するお知らせ |
| 20241106 | 14:00 | ＦＪネクストＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 14:00 | ＦＪネクストＨＤ | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20240801 | 14:00 | ＦＪネクストＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | ＦＪネクストＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | ＦＪネクストＨＤ | 2024年３月期 決算補足説明資料 |
| 20240322 | 10:45 | ＦＪネクストＨＤ | （訂正）「代表取締役の異動および役員候補者の決定に関するお知らせ」の一部訂正について |
| 20240321 | 14:00 | ＦＪネクストＨＤ | 代表取締役の異動および役員候補者の決定に関するお知らせ |
| 20240307 | 14:00 | ＦＪネクストＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20240307 | 14:00 | ＦＪネクストＨＤ | 配当予想の修正に関するお知らせ |
| 20240208 | 14:00 | ＦＪネクストＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEDM | 350 | 2024-09-24 10:57 | 株式会社ＦＪネクストホールディングス | 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 |
|---|---|---|---|
| 8935 | 1 | ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2025-02-05 13:23:45 |
| 8935 | 2 | IRお問合せ｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:30 |
| 8935 | 2 | ビジネスレポート｜株式情報｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:29 |
| 8935 | 2 | FJネクストグループについて｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:28 |
| 8935 | 2 | 個人投資家の皆様へ｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:24 |
| 8935 | 2 | 株式基本情報｜株式情報｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:23 |
| 8935 | 2 | 株主総会関連情報｜株式情報｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:22 |
| 8935 | 2 | 株式基本情報｜株式情報｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:21 |
| 8935 | 2 | 株式情報｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:20 |
| 8935 | 2 | 英文資料（English）｜IRライブラリ｜投資家情報｜ガーラマンションシリーズのFJネクストホールディングス｜新築分譲マンション、マンション投資・経営 | 2024-06-18 21:32:18 |