| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,167 | 1,185 | 1,164 | 1,181 | 50,800 | 25 | 102% | 101% | 135% | ▲ | 97% | 101% | 104% | 100% | 105% |
| 20250212 | 1,184 | 1,184 | 1,144 | 1,154 | 74,900 | -27 | 98% | 97% | 147% | ▼ | 101% | 102% | 106% | 98% | 102% |
| 20250213 | 1,165 | 1,181 | 1,152 | 1,181 | 45,500 | 27 | 102% | 101% | 61% | ▲ | 102% | 100% | 106% | 100% | 105% |
| 20250214 | 1,184 | 1,215 | 1,177 | 1,205 | 74,600 | 24 | 102% | 102% | 164% | ▲▲ | 99% | 96% | 104% | 100% | 107% |
| 20250217 | 1,205 | 1,218 | 1,187 | 1,193 | 20,300 | -12 | 99% | 99% | 27% | ▼ | 100% | 96% | 105% | 99% | 106% |
| 20250218 | 1,193 | 1,196 | 1,184 | 1,192 | 20,500 | -1 | 100% | 100% | 101% | ▼▼ | 100% | 99% | 106% | 99% | 106% |
| 20250219 | 1,185 | 1,200 | 1,176 | 1,187 | 27,600 | -5 | 100% | 100% | 135% | ▼▼▼ | 98% | 101% | 106% | 99% | 105% |
| 20250220 | 1,181 | 1,190 | 1,161 | 1,161 | 36,700 | -26 | 98% | 98% | 133% | ▼▼▼▼ | 101% | 106% | 110% | 96% | 103% |
| 20250225 | 1,141 | 1,153 | 1,139 | 1,149 | 30,500 | -12 | 99% | 101% | 83% | ▼▼▼▼▼ | 100% | 106% | 110% | 95% | 102% |
| 20250226 | 1,149 | 1,150 | 1,141 | 1,150 | 39,800 | 1 | 100% | 100% | 130% | ▲ | 103% | 105% | 110% | 95% | 100% |
| 20250227 | 1,143 | 1,172 | 1,142 | 1,172 | 39,600 | 22 | 102% | 103% | 99% | ▲▲ | 102% | 104% | 107% | 97% | 102% |
| 20250228 | 1,173 | 1,194 | 1,164 | 1,192 | 84,500 | 20 | 102% | 102% | 213% | ▲▲▲ | 101% | 102% | 105% | 99% | 104% |
| 20250303 | 1,201 | 1,218 | 1,192 | 1,215 | 52,400 | 23 | 102% | 101% | 62% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 106% |
| 20250304 | 1,200 | 1,220 | 1,198 | 1,203 | 65,000 | -12 | 99% | 100% | 124% | ▼ | 99% | 100% | 104% | 99% | 105% |
| 20250305 | 1,210 | 1,220 | 1,192 | 1,195 | 64,900 | -8 | 99% | 99% | 100% | ▼▼ | 102% | 102% | 105% | 98% | 104% |
| 20250306 | 1,204 | 1,226 | 1,204 | 1,224 | 49,300 | 29 | 102% | 102% | 76% | ▲ | 100% | 101% | 104% | 100% | 107% |
| 20250307 | 1,216 | 1,219 | 1,201 | 1,216 | 42,500 | -8 | 99% | 100% | 86% | ▼ | 99% | 101% | 103% | 99% | 106% |
| 20250310 | 1,224 | 1,229 | 1,208 | 1,211 | 34,400 | -5 | 100% | 99% | 81% | ▼▼ | 101% | 105% | 105% | 99% | 105% |
| 20250311 | 1,201 | 1,220 | 1,185 | 1,214 | 67,000 | 3 | 100% | 101% | 195% | ▲ | 101% | 103% | 103% | 99% | 106% |
| 20250312 | 1,215 | 1,230 | 1,212 | 1,225 | 35,300 | 11 | 101% | 101% | 53% | ▲▲ | 101% | 102% | 100% | 100% | 107% |
| 20250313 | 1,223 | 1,237 | 1,216 | 1,231 | 48,600 | 6 | 100% | 101% | 138% | ▲▲▲ | 99% | 101% | 98% | 100% | 107% |
| 20250314 | 1,231 | 1,233 | 1,224 | 1,224 | 27,100 | -7 | 99% | 99% | 56% | ▼ | 101% | 100% | 97% | 99% | 107% |
| 20250317 | 1,242 | 1,256 | 1,230 | 1,256 | 79,000 | 32 | 103% | 101% | 292% | ▲ | 99% | 98% | 95% | 100% | 109% |
| 20250318 | 1,264 | 1,269 | 1,244 | 1,249 | 42,100 | -7 | 99% | 99% | 53% | ▼ | 99% | 101% | 94% | 99% | 109% |
| 20250319 | 1,249 | 1,253 | 1,238 | 1,242 | 46,300 | -7 | 99% | 99% | 110% | ▼▼ | 99% | 101% | 93% | 99% | 108% |
| 20250321 | 1,242 | 1,245 | 1,222 | 1,232 | 91,100 | -10 | 99% | 99% | 197% | ▼▼▼ | 100% | 101% | 95% | 98% | 107% |
| 20250324 | 1,240 | 1,245 | 1,227 | 1,236 | 93,100 | 4 | 100% | 100% | 102% | ▲ | 100% | 98% | 98% | 98% | 108% |
| 20250325 | 1,239 | 1,244 | 1,222 | 1,244 | 102,800 | 8 | 101% | 100% | 110% | ▲▲ | 101% | 96% | 99% | 99% | 108% |
| 20250326 | 1,245 | 1,259 | 1,242 | 1,259 | 112,600 | 15 | 101% | 101% | 110% | ▲▲▲ | 99% | 95% | 97% | 100% | 109% |
| 20250327 | 1,266 | 1,266 | 1,232 | 1,254 | 174,400 | -5 | 100% | 99% | 155% | ▼ | 102% | 100% | 103% | 100% | 107% |
| 20250328 | 1,198 | 1,228 | 1,196 | 1,220 | 158,700 | -34 | 97% | 102% | 91% | ▼▼ | 99% | 97% | 101% | 97% | 102% |
| 20250331 | 1,215 | 1,215 | 1,186 | 1,197 | 68,100 | -23 | 98% | 99% | 43% | ▼▼▼ | 100% | 94% | 103% | 95% | 100% |
| 20250401 | 1,197 | 1,208 | 1,195 | 1,195 | 28,600 | -2 | 100% | 100% | 42% | ▼▼▼▼ | 99% | 92% | 102% | 95% | 100% |
| 20250402 | 1,210 | 1,214 | 1,192 | 1,202 | 50,600 | 7 | 101% | 99% | 177% | ▲ | 100% | 95% | 105% | 95% | 101% |
| 20250403 | 1,178 | 1,188 | 1,160 | 1,177 | 59,300 | -25 | 98% | 100% | 117% | ▼ | 98% | 97% | 107% | 93% | 100% |
| 20250404 | 1,150 | 1,160 | 1,110 | 1,130 | 74,600 | -47 | 96% | 98% | 126% | ▼▼ | 103% | 105% | 114% | 90% | 100% |
| 20250408 | 1,084 | 1,115 | 1,074 | 1,114 | 57,900 | -16 | 99% | 103% | 78% | ▼▼▼ | 98% | 104% | 114% | 88% | 100% |
| 20250409 | 1,086 | 1,117 | 1,060 | 1,069 | 62,200 | -45 | 96% | 98% | 107% | ▼▼▼▼ | 99% | 100% | 108% | 85% | 100% |
| 20250410 | 1,129 | 1,137 | 1,105 | 1,121 | 59,900 | 52 | 105% | 99% | 96% | ▲ | 101% | 103% | 110% | 89% | 105% |
| 20250411 | 1,100 | 1,118 | 1,074 | 1,115 | 43,600 | -6 | 99% | 101% | 73% | ▼ | 100% | 102% | 107% | 89% | 104% |
| 20250414 | 1,134 | 1,136 | 1,116 | 1,134 | 21,200 | 19 | 102% | 100% | 49% | ▲ | 99% | 103% | 106% | 90% | 106% |
| 20250415 | 1,144 | 1,147 | 1,128 | 1,128 | 23,800 | -6 | 99% | 99% | 112% | ▼ | 100% | 108% | 107% | 90% | 106% |
| 20250416 | 1,130 | 1,137 | 1,123 | 1,131 | 19,700 | 3 | 100% | 100% | 83% | ▲ | 99% | 109% | 107% | 90% | 106% |
| 20250417 | 1,134 | 1,134 | 1,112 | 1,121 | 28,700 | -10 | 99% | 99% | 146% | ▼ | 102% | 109% | 108% | 89% | 105% |
| 20250418 | 1,128 | 1,160 | 1,128 | 1,155 | 35,500 | 34 | 103% | 102% | 124% | ▲ | 101% | 105% | 104% | 92% | 108% |
| 20250421 | 1,161 | 1,209 | 1,156 | 1,178 | 169,400 | 23 | 102% | 101% | 477% | ▲▲ | 103% | 103% | 0% | 94% | 110% |
| 20250422 | 1,184 | 1,215 | 1,184 | 1,215 | 65,200 | 37 | 103% | 103% | 38% | ▲▲▲ | 101% | 99% | 0% | 97% | 114% |
| 20250423 | 1,216 | 1,242 | 1,216 | 1,233 | 62,900 | 18 | 101% | 101% | 96% | ▲▲▲▲ | 98% | 98% | 0% | 98% | 115% |
| 20250424 | 1,232 | 1,232 | 1,205 | 1,213 | 34,000 | -20 | 98% | 98% | 54% | ▼ | 100% | 99% | 0% | 97% | 113% |
| 20250425 | 1,214 | 1,222 | 1,207 | 1,214 | 22,600 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 0% | 98% | 114% |
| 20250428 | 1,208 | 1,217 | 1,205 | 1,205 | 32,200 | -9 | 99% | 100% | 142% | ▼ | 99% | 100% | 0% | 98% | 113% |
| 20250430 | 1,217 | 1,217 | 1,196 | 1,208 | 29,100 | 3 | 100% | 99% | 90% | ▲ | 100% | 101% | 0% | 98% | 113% |
| 20250501 | 1,201 | 1,207 | 1,189 | 1,201 | 25,200 | -7 | 99% | 100% | 87% | ▼ | 100% | 0% | 0% | 97% | 112% |
| 20250502 | 1,201 | 1,208 | 1,185 | 1,197 | 31,400 | -4 | 100% | 100% | 125% | ▼▼ | 101% | 0% | 0% | 97% | 112% |
| 20250507 | 1,198 | 1,234 | 1,187 | 1,213 | 99,100 | 16 | 101% | 101% | 316% | ▲ | 100% | 0% | 0% | 98% | 113% |
| 20250508 | 1,213 | 1,215 | 1,196 | 1,208 | 28,100 | -5 | 100% | 100% | 28% | ▼ | % | % | % | 98% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1,900 | 47,200 | 0 | 26,800 | 1,900 | 20,400 |
| 2025-04-25 | 800 | 46,500 | 0 | 28,000 | 800 | 18,500 |
| 2025-04-18 | 1,600 | 57,700 | 0 | 25,600 | 1,600 | 32,100 |
| 2025-04-11 | 1,400 | 54,100 | 0 | 22,200 | 1,400 | 31,900 |
| 2025-04-04 | 700 | 53,500 | 100 | 14,100 | 600 | 39,400 |
| 2025-03-28 | 7,500 | 41,000 | 2,200 | 19,600 | 5,300 | 21,400 |
| 2025-03-21 | 151,700 | 56,300 | 149,500 | 25,200 | 2,200 | 31,100 |
| 2025-03-14 | 84,800 | 48,000 | 83,300 | 16,300 | 1,500 | 31,700 |
| 2025-03-07 | 57,000 | 46,600 | 55,500 | 16,800 | 1,500 | 29,800 |
| 2025-02-28 | 16,500 | 54,900 | 14,200 | 20,500 | 2,300 | 34,400 |
| 2025-02-21 | 4,000 | 58,600 | 3,000 | 20,900 | 1,000 | 37,700 |
| 2025-02-14 | 2,700 | 55,700 | 1,000 | 20,300 | 1,700 | 35,400 |
| 2025-02-07 | 1,400 | 58,200 | 100 | 19,700 | 1,300 | 38,500 |
| 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 |
|---|---|---|---|
| 20250421 | 11:15 | 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 |
| 20250421 | 11:15 | ＦＪネクストＨＤ | 配当予想の修正に関するお知らせ |
| 20250207 | 14:00 | ＦＪネクストＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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
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 | 2025-05-09 10:27:10 |
| 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 |