| 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 | 2,653 | 2,653 | 2,630 | 2,630 | 3,400 | -23 | 99% | 99% | 227% | ▼▼ | 102% | 103% | 103% | 99% | 100% |
| 20240726 | 2,630 | 2,680 | 2,630 | 2,679 | 3,600 | 49 | 102% | 102% | 106% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20240729 | 2,680 | 2,680 | 2,650 | 2,680 | 3,800 | 1 | 100% | 100% | 106% | ▲▲ | 100% | 98% | 101% | 100% | 102% |
| 20240730 | 2,680 | 2,684 | 2,675 | 2,684 | 2,100 | 4 | 100% | 100% | 55% | ▲▲▲ | 102% | 94% | 102% | 100% | 102% |
| 20240731 | 2,657 | 2,700 | 2,656 | 2,700 | 3,300 | 16 | 101% | 102% | 157% | ▲▲▲▲ | 100% | 95% | 102% | 100% | 103% |
| 20240801 | 2,675 | 2,693 | 2,665 | 2,665 | 2,000 | -35 | 99% | 100% | 61% | ▼ | 99% | 95% | 102% | 99% | 101% |
| 20240802 | 2,668 | 2,668 | 2,610 | 2,637 | 4,500 | -28 | 99% | 99% | 225% | ▼▼ | 86% | 99% | 105% | 98% | 100% |
| 20240805 | 2,595 | 2,595 | 2,200 | 2,240 | 14,700 | -397 | 85% | 86% | 327% | ▼▼▼ | 106% | 110% | 115% | 83% | 100% |
| 20240806 | 2,355 | 2,541 | 2,355 | 2,485 | 5,500 | 245 | 111% | 106% | 37% | ▲ | 102% | 105% | 109% | 92% | 111% |
| 20240807 | 2,485 | 2,546 | 2,465 | 2,536 | 2,000 | 51 | 102% | 102% | 36% | ▲▲ | 100% | 104% | 107% | 94% | 113% |
| 20240808 | 2,536 | 2,536 | 2,530 | 2,530 | 1,900 | -6 | 100% | 100% | 95% | ▼ | 100% | 103% | 106% | 94% | 113% |
| 20240809 | 2,576 | 2,576 | 2,576 | 2,576 | 600 | 46 | 102% | 100% | 32% | ▲ | 100% | 103% | 104% | 95% | 115% |
| 20240813 | 2,600 | 2,602 | 2,590 | 2,602 | 900 | 26 | 101% | 100% | 150% | ▲▲ | 100% | 102% | 103% | 96% | 116% |
| 20240814 | 2,607 | 2,625 | 2,600 | 2,605 | 1,200 | 3 | 100% | 100% | 133% | ▲▲▲ | 102% | 102% | 103% | 96% | 116% |
| 20240815 | 2,605 | 2,645 | 2,600 | 2,645 | 1,600 | 40 | 102% | 102% | 133% | ▲▲▲▲ | 100% | 102% | 102% | 98% | 118% |
| 20240816 | 2,649 | 2,696 | 2,645 | 2,646 | 3,000 | 1 | 100% | 100% | 188% | ▲▲▲▲▲ | 99% | 100% | 100% | 98% | 118% |
| 20240819 | 2,696 | 2,696 | 2,658 | 2,667 | 1,300 | 21 | 101% | 99% | 43% | ▲▲▲▲▲▲ | 100% | 103% | 101% | 99% | 119% |
| 20240820 | 2,653 | 2,667 | 2,653 | 2,653 | 1,000 | -14 | 99% | 100% | 77% | ▼ | 100% | 102% | 101% | 98% | 118% |
| 20240821 | 2,654 | 2,656 | 2,654 | 2,656 | 500 | 3 | 100% | 100% | 50% | ▲ | 101% | 100% | 100% | 98% | 119% |
| 20240822 | 2,670 | 2,695 | 2,670 | 2,695 | 2,700 | 39 | 101% | 101% | 540% | ▲▲ | 100% | 98% | 99% | 100% | 120% |
| 20240823 | 2,695 | 2,705 | 2,677 | 2,705 | 1,900 | 10 | 100% | 100% | 70% | ▲▲▲ | 100% | 99% | 99% | 100% | 121% |
| 20240826 | 2,710 | 2,720 | 2,700 | 2,720 | 1,000 | 15 | 101% | 100% | 53% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 121% |
| 20240827 | 2,703 | 2,725 | 2,675 | 2,678 | 1,700 | -42 | 98% | 99% | 170% | ▼ | 99% | 101% | 101% | 98% | 120% |
| 20240828 | 2,671 | 2,671 | 2,647 | 2,650 | 1,100 | -28 | 99% | 99% | 65% | ▼▼ | 100% | 102% | 102% | 97% | 118% |
| 20240829 | 2,650 | 2,654 | 2,646 | 2,654 | 1,200 | 4 | 100% | 100% | 109% | ▲ | 101% | 101% | 101% | 98% | 118% |
| 20240830 | 2,654 | 2,670 | 2,645 | 2,670 | 900 | 16 | 101% | 101% | 75% | ▲▲ | 99% | 99% | 100% | 98% | 119% |
| 20240902 | 2,700 | 2,713 | 2,665 | 2,665 | 1,300 | -5 | 100% | 99% | 144% | ▼ | 100% | 99% | 100% | 98% | 119% |
| 20240903 | 2,691 | 2,691 | 2,650 | 2,691 | 1,900 | 26 | 101% | 100% | 146% | ▲ | 101% | 100% | 101% | 99% | 108% |
| 20240904 | 2,653 | 2,695 | 2,645 | 2,685 | 2,900 | -6 | 100% | 101% | 153% | ▼ | 100% | 99% | 100% | 99% | 106% |
| 20240905 | 2,679 | 2,699 | 2,679 | 2,680 | 1,200 | -5 | 100% | 100% | 41% | ▼▼ | 100% | 99% | 100% | 99% | 106% |
| 20240906 | 2,680 | 2,680 | 2,675 | 2,675 | 900 | -5 | 100% | 100% | 75% | ▼▼▼ | 100% | 100% | 101% | 98% | 104% |
| 20240909 | 2,651 | 2,651 | 2,634 | 2,643 | 1,500 | -32 | 99% | 100% | 167% | ▼▼▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20240910 | 2,650 | 2,650 | 2,643 | 2,650 | 700 | 7 | 100% | 100% | 47% | ▲ | 100% | 101% | 99% | 97% | 102% |
| 20240911 | 2,652 | 2,654 | 2,634 | 2,654 | 500 | 4 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 98% | 98% | 100% |
| 20240912 | 2,668 | 2,670 | 2,650 | 2,655 | 500 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 101% | 99% | 98% | 100% |
| 20240913 | 2,636 | 2,687 | 2,630 | 2,630 | 1,700 | -25 | 99% | 100% | 340% | ▼ | 101% | 101% | 98% | 97% | 100% |
| 20240917 | 2,631 | 2,650 | 2,630 | 2,650 | 1,400 | 20 | 101% | 101% | 82% | ▲ | 101% | 101% | 98% | 97% | 101% |
| 20240918 | 2,644 | 2,667 | 2,640 | 2,667 | 700 | 17 | 101% | 101% | 50% | ▲▲ | 100% | 101% | 97% | 98% | 101% |
| 20240919 | 2,665 | 2,677 | 2,665 | 2,665 | 2,000 | -2 | 100% | 100% | 286% | ▼ | 100% | 101% | 97% | 98% | 101% |
| 20240920 | 2,661 | 2,681 | 2,661 | 2,668 | 3,400 | 3 | 100% | 100% | 170% | ▲ | 100% | 99% | 97% | 98% | 101% |
| 20240924 | 2,668 | 2,677 | 2,662 | 2,670 | 2,100 | 2 | 100% | 100% | 62% | ▲▲ | 100% | 98% | 97% | 98% | 102% |
| 20240925 | 2,682 | 2,684 | 2,676 | 2,676 | 1,500 | 6 | 100% | 100% | 71% | ▲▲▲ | 100% | 97% | 96% | 99% | 102% |
| 20240926 | 2,684 | 2,699 | 2,670 | 2,690 | 3,800 | 14 | 101% | 100% | 253% | ▲▲▲▲ | 99% | 97% | 97% | 100% | 102% |
| 20240927 | 2,651 | 2,661 | 2,615 | 2,636 | 3,800 | -54 | 98% | 99% | 100% | ▼ | 101% | 100% | 99% | 98% | 100% |
| 20240930 | 2,586 | 2,627 | 2,586 | 2,620 | 3,000 | -16 | 99% | 101% | 79% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241001 | 2,594 | 2,616 | 2,594 | 2,605 | 1,400 | -15 | 99% | 100% | 47% | ▼▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241002 | 2,612 | 2,620 | 2,581 | 2,581 | 3,100 | -24 | 99% | 99% | 221% | ▼▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241003 | 2,580 | 2,592 | 2,576 | 2,576 | 1,600 | -5 | 100% | 100% | 52% | ▼▼▼▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20241004 | 2,575 | 2,580 | 2,575 | 2,580 | 1,000 | 4 | 100% | 100% | 63% | ▲ | 100% | 100% | 98% | 96% | 100% |
| 20241007 | 2,580 | 2,589 | 2,580 | 2,585 | 2,600 | 5 | 100% | 100% | 260% | ▲▲ | 100% | 99% | 0% | 96% | 100% |
| 20241008 | 2,590 | 2,596 | 2,575 | 2,590 | 900 | 5 | 100% | 100% | 35% | ▲▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20241009 | 2,588 | 2,588 | 2,572 | 2,576 | 400 | -14 | 99% | 100% | 44% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241010 | 2,576 | 2,589 | 2,574 | 2,589 | 2,300 | 13 | 101% | 101% | 575% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241011 | 2,580 | 2,580 | 2,570 | 2,570 | 800 | -19 | 99% | 100% | 35% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 2,570 | 2,575 | 2,561 | 2,565 | 1,800 | -5 | 100% | 100% | 225% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 2,552 | 2,570 | 2,552 | 2,560 | 900 | -5 | 100% | 100% | 50% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 2,553 | 2,555 | 2,548 | 2,550 | 1,600 | -10 | 100% | 100% | 178% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 2,552 | 2,568 | 2,545 | 2,545 | 1,000 | -5 | 100% | 100% | 63% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 2,551 | 2,562 | 2,551 | 2,551 | 300 | 6 | 100% | 100% | 30% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 2,550 | 2,550 | 2,530 | 2,535 | 1,000 | -16 | 99% | 99% | 333% | ▼ | % | % | % | 94% | 100% |
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 | 0 | 31,000 | 0 | 29,400 | 0 | 1,600 |
| 2024-10-11 | 0 | 30,400 | 0 | 28,400 | 0 | 2,000 |
| 2024-10-04 | 0 | 28,900 | 0 | 27,100 | 0 | 1,800 |
| 2024-09-27 | 0 | 26,300 | 0 | 24,900 | 0 | 1,400 |
| 2024-09-20 | 0 | 27,200 | 0 | 25,000 | 0 | 2,200 |
| 2024-09-13 | 0 | 26,900 | 0 | 24,300 | 0 | 2,600 |
| 2024-09-06 | 0 | 27,400 | 0 | 24,900 | 0 | 2,500 |
| 2024-08-30 | 0 | 28,000 | 0 | 25,100 | 0 | 2,900 |
| 2024-08-23 | 0 | 28,300 | 0 | 25,100 | 0 | 3,200 |
| 2024-08-16 | 0 | 26,300 | 0 | 23,000 | 0 | 3,300 |
| 2024-08-09 | 0 | 24,700 | 0 | 22,000 | 0 | 2,700 |
| 2024-08-02 | 0 | 26,500 | 0 | 21,600 | 0 | 4,900 |
| 2024-07-26 | 0 | 27,100 | 0 | 21,400 | 0 | 5,700 |
| 2024-07-19 | 0 | 26,100 | 0 | 21,100 | 0 | 5,000 |
| 2024-07-12 | 0 | 24,900 | 0 | 21,200 | 0 | 3,700 |
| 2024-07-05 | 0 | 26,300 | 0 | 22,100 | 0 | 4,200 |
| 2024-06-28 | 0 | 27,300 | 0 | 23,100 | 0 | 4,200 |
| 2024-06-21 | 0 | 26,200 | 0 | 22,300 | 0 | 3,900 |
| 2024-06-14 | 0 | 25,000 | 0 | 21,000 | 0 | 4,000 |
| 2024-06-07 | 0 | 24,400 | 0 | 20,900 | 0 | 3,500 |
| 2024-05-31 | 0 | 23,800 | 0 | 20,500 | 0 | 3,300 |
| 2024-05-24 | 0 | 27,000 | 0 | 23,800 | 0 | 3,200 |
| 2024-05-17 | 0 | 30,500 | 0 | 27,400 | 0 | 3,100 |
| 2024-05-10 | 0 | 49,100 | 0 | 46,400 | 0 | 2,700 |
| 2024-05-02 | 0 | 19,200 | 0 | 16,300 | 0 | 2,900 |
| 2024-04-26 | 0 | 47,800 | 0 | 44,400 | 0 | 3,400 |
| 2024-04-19 | 0 | 46,100 | 0 | 42,600 | 0 | 3,500 |
| 2024-04-12 | 0 | 44,900 | 0 | 40,700 | 0 | 4,200 |
| 2024-04-05 | 0 | 52,100 | 0 | 47,900 | 0 | 4,200 |
| 2024-03-29 | 0 | 53,100 | 0 | 50,300 | 0 | 2,800 |
| 2024-03-22 | 0 | 35,800 | 0 | 33,000 | 0 | 2,800 |
| 2024-03-15 | 0 | 16,500 | 0 | 12,700 | 0 | 3,800 |
| 2024-03-08 | 0 | 15,000 | 0 | 10,500 | 0 | 4,500 |
| 2024-03-01 | 0 | 14,800 | 0 | 9,600 | 0 | 5,200 |
| 2024-02-22 | 0 | 11,800 | 0 | 6,800 | 0 | 5,000 |
| 2024-02-16 | 0 | 12,700 | 0 | 7,600 | 0 | 5,100 |
| 2024-02-09 | 0 | 12,600 | 0 | 7,700 | 0 | 4,900 |
| 2024-02-02 | 0 | 14,800 | 0 | 8,000 | 0 | 6,800 |
| 2024-01-26 | 0 | 15,800 | 0 | 5,700 | 0 | 10,100 |
| 2024-01-19 | 0 | 14,800 | 0 | 5,700 | 0 | 9,100 |
| 2024-01-12 | 0 | 14,600 | 0 | 5,700 | 0 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | ＳＦＪ | 2024年8月度 旅客輸送実績・運航実績 |
| 20240828 | 15:00 | ＳＦＪ | 2024年7月度 旅客輸送実績・運航実績 |
| 20240731 | 15:00 | ＳＦＪ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240731 | 15:00 | ＳＦＪ | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240730 | 15:00 | ＳＦＪ | 2024年6月度 旅客輸送実績・運航実績 |
| 20240726 | 13:00 | ＳＦＪ | 取締役に対する譲渡制限付株式として新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | ＳＦＪ | 役付取締役選任及び取締役の管掌・担当業務並びに執行役員の担当業務に関するお知らせ |
| 20240627 | 15:00 | ＳＦＪ | 取締役に対する譲渡制限付株式としての新株発行に関するお知らせ |
| 20240627 | 15:00 | ＳＦＪ | 2024年5月度 旅客輸送実績・運航実績 |
| 20240530 | 15:00 | ＳＦＪ | 2024年４月度 旅客輸送実績・運航実績 |
| 20240523 | 15:00 | ＳＦＪ | リースによる固定資産の賃借に関するお知らせ |
| 20240523 | 15:30 | ＳＦＪ | Ｂ種種類株式の一部取得及び消却並びに普通株式の交付に関するお知らせ |
| 20240430 | 15:00 | ＳＦＪ | 営業外収益（為替差益）及び法人税等調整額（損）の計上に関するお知らせ |
| 20240430 | 15:00 | ＳＦＪ | 剰余金の配当（無配）に関するお知らせ |
| 20240430 | 15:00 | ＳＦＪ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240425 | 15:00 | ＳＦＪ | 2024年３月度 旅客輸送実績・運航実績 |
| 20240424 | 10:55 | ＳＦＪ | （訂正・数値データ訂正）「2024年３月期の通期業績予想の修正に関するお知らせ」の一部訂正について |
| 20240417 | 10:41 | ＳＦＪ | 2024年３月期の通期業績予想の修正に関するお知らせ |
| 20240408 | 15:00 | ＳＦＪ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240328 | 15:00 | ＳＦＪ | 2024年２月度 旅客輸送実績・運航実績 |
| 20240229 | 15:00 | ＳＦＪ | 2024年１月度 旅客輸送実績・運航実績 |
| 20240130 | 15:00 | ＳＦＪ | 2023年12月度 旅客輸送実績・運航実績 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9206 | 1 | 【公式】スターフライヤー（SFJ）国内線 | 航空券予約・空席照会・運賃案内 | 2024-10-23 04:22:40 |
| 9206 | 2 | スターフライヤー インターネット予約サービス | 2024-06-21 21:29:10 |
| 9206 | 2 | 株主優待割引のご利用方法について | 予約・購入方法（国内線チケット） | スターフライヤー | 2024-06-21 21:29:04 |
| 9206 | 2 | 決算関連資料 | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:22 |
| 9206 | 2 | 有価証券報告書等 | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:20 |
| 9206 | 2 | 決算短信・決算補足説明資料 | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:19 |
| 9206 | 2 | 株主優待制度 | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:18 |
| 9206 | 2 | 株主総会・株主通信 | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:17 |
| 9206 | 2 | 株式情報（普通株式） | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:16 |
| 9206 | 2 | 運航・輸送実績 (2023年度) | 株主・投資家情報（IR） | スターフライヤー | 2024-06-19 10:59:14 |