9211--エフ・コード-【サービス業】【デジタル集客】BtoC向け商材を扱う大企業などが利用
売上高:24820-当期純利益:4840-総資産:109800-時価:6169761----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,2701,2701,1881,207276,500-7494%95%87%99%96%89%94%127%
202409251,2001,2061,1661,186118,700-2198%99%43%▼▼99%98%90%93%124%
202409261,1861,1861,1411,169128,100-1799%99%108%▼▼▼102%92%91%91%123%
202409271,1701,2041,1571,199104,30030103%102%81%101%94%96%94%126%
202409301,1391,2201,1321,148203,200-5196%101%195%101%93%96%90%111%
202410011,1511,1701,1011,157178,1009101%101%88%95%93%97%90%111%
202410021,1311,1401,0621,071312,400-8693%95%175%98%96%101%84%103%
202410031,0921,0961,0581,07396,5002100%98%31%100%98%103%84%103%
202410041,0711,1081,0561,07066,100-3100%100%68%96%91%101%84%103%
202410071,1001,1001,0501,05189,300-1998%96%135%▼▼99%98%107%82%101%
202410081,0451,0451,0211,034124,700-1798%99%140%▼▼▼101%99%108%81%100%
202410091,0381,0531,0271,05154,00017102%101%43%95%97%108%82%102%
202410101,0511,0519971,001168,100-5095%95%311%101%104%113%78%100%
202410119991,0189971,00556,5004100%101%34%100%105%111%78%100%
202410151,0201,0289981,02363,70018102%100%113%▲▲101%108%114%80%102%
202410169931,0099851,00290,800-2198%101%143%100%102%111%78%100%
202410171,0201,0341,0151,023103,50021102%100%114%101%101%115%80%102%
202410181,0261,0451,0151,040105,50017102%101%102%▲▲103%100%113%81%104%
202410211,0371,0741,0341,07068,10030103%103%65%▲▲▲97%102%118%84%107%
202410221,0651,0651,0191,036125,500-3497%97%184%100%106%121%86%103%
202410231,0361,0651,0221,03981,1003100%100%65%101%108%136%87%104%
202410241,0211,0431,0011,03363,500-699%101%78%97%107%134%86%103%
202410251,0331,0339971,00478,800-2997%97%124%▼▼109%111%139%84%100%
202410289971,0969971,088117,80084108%109%149%101%100%127%94%109%
202410291,0921,1081,0881,10241,20014101%101%35%▲▲98%100%125%95%110%
202410301,1091,1091,0601,09078,700-1299%98%191%101%103%127%99%109%
202410311,0901,1101,0771,10647,40016101%101%60%99%105%128%100%110%
202411011,0811,0861,0521,06571,000-4196%99%150%100%103%127%96%106%
202411051,0951,1111,0771,09756,40032103%100%79%100%102%125%99%110%
202411061,1101,1271,0921,114117,70017102%100%209%▲▲100%99%124%100%111%
202411071,1241,1491,1141,12371,4009101%100%61%▲▲▲99%97%121%100%112%
202411081,1441,1451,1201,13154,1008101%99%76%▲▲▲▲97%101%120%100%113%
202411111,1581,1701,1141,128132,800-3100%97%245%98%104%123%100%113%
202411121,1311,1441,0811,110146,600-1898%98%110%▼▼99%112%121%98%111%
202411131,1251,1331,0961,110193,7000100%99%132%--97%111%120%98%111%
202411141,1281,1451,0921,096194,700-1499%97%101%106%126%123%97%109%
202411151,1051,1841,0651,175511,00079107%106%262%96%116%108%100%117%
202411181,1951,2001,1411,145202,600-3097%96%40%105%113%107%97%114%
202411191,2021,2971,2021,257514,200112110%105%254%98%109%101%100%125%
202411201,2691,3021,2331,247240,000-1099%98%47%112%112%104%99%124%
202411211,2351,4091,2351,389683,300142111%112%285%97%96%92%100%138%
202411221,3981,4401,3371,351348,300-3897%97%51%99%99%93%97%135%
202411251,3781,3921,3441,358160,4007101%99%46%100%98%92%98%128%
202411261,3901,4461,3381,387294,40029102%100%184%▲▲98%94%93%100%130%
202411271,3691,3981,3321,339138,300-4897%98%47%100%97%96%96%126%
202411281,3301,3751,3301,33290,200-799%100%65%▼▼103%95%97%96%125%
202411291,3231,3961,3231,359125,60027102%103%139%95%92%90%98%128%
202412021,3541,3541,2651,292176,300-6795%95%140%99%99%94%93%118%
202412031,2921,3131,2821,28584,700-799%99%48%▼▼98%100%93%93%117%
202412041,2851,2941,2421,25692,500-2998%98%109%▼▼▼99%102%95%90%115%
202412051,2541,2681,2271,24686,500-1099%99%94%▼▼▼▼100%104%96%90%114%
202412061,2211,2301,1951,222140,200-2498%100%162%▼▼▼▼▼104%104%0%88%111%
202412091,2321,2851,2201,28583,00063105%104%59%98%98%0%93%117%
202412101,3001,3091,2411,274116,300-1199%98%140%99%96%0%92%116%
202412111,2751,2971,2541,25662,200-1899%99%53%▼▼98%95%0%90%115%
202412121,2861,2971,2411,26470,1008101%98%113%100%94%0%91%110%
202412131,2791,2891,2471,27797,90013101%100%140%▲▲95%93%0%92%112%
202412161,2871,2871,2121,225138,900-5296%95%142%98%94%0%88%100%
202412171,2421,2421,1801,220166,500-5100%98%120%▼▼99%0%0%88%100%
202412181,2081,2141,1861,20197,600-1998%99%59%▼▼▼103%0%0%86%100%
202412191,1651,1971,1611,19670,300-5100%103%72%▼▼▼▼99%0%0%86%100%
202412201,1871,2201,1601,170128,900-2698%99%183%▼▼▼▼▼%%%84%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-130500,6000159,8000340,800
2024-12-060521,0000148,2000372,800
2024-11-290544,8000155,5000389,300
2024-11-220583,2000173,1000410,100
2024-11-150653,1000220,8000432,300
2024-11-080662,0000237,9000424,100
2024-11-010635,5000217,3000418,200
2024-10-250671,1000226,4000444,700
2024-10-180696,8000239,2000457,600
2024-10-110714,7000234,2000480,500
2024-10-040681,0000224,6000456,400
2024-09-270710,1000222,1000488,000
2024-09-20300677,100300236,0000441,100
2024-09-130609,7000209,0000400,700
2024-09-060682,8000206,0000476,800
2024-08-301,000546,7001,000185,2000361,500
2024-08-230578,5000217,2000361,300
2024-08-160579,1000207,6000371,500
2024-08-090543,5000216,9000326,600
2024-08-02200550,600200256,6000294,000
2024-07-260572,0000265,9000306,100
2024-07-190573,4000266,9000306,500
2024-07-12300561,500300263,6000297,900
2024-07-050586,5000267,2000319,300
2024-06-28400571,000400274,0000297,000
2024-06-210526,4000251,5000274,900
2024-06-140548,7000241,7000307,000
2024-06-070490,1000221,2000268,900
2024-05-310456,2000184,2000272,000
2024-05-240420,2000171,9000248,300
2024-05-17200421,700200173,8000247,900
2024-05-100436,0000232,7000203,300
2024-05-02200370,800200212,0000158,800
2024-04-26700317,100700172,1000145,000
2024-04-190395,4000211,1000184,300
2024-04-120314,7000174,5000140,200
2024-04-050329,6000183,0000146,600
2024-03-290331,0000178,2000152,800
2024-03-220159,000080,400078,600
2024-03-150170,200095,300074,900
2024-03-080184,900097,400087,500
2024-03-01400222,700400109,8000112,900
2024-02-220208,600093,9000114,700
2024-02-163,600330,0003,600115,5000214,500
2024-02-090303,700091,8000211,900
2024-02-020302,000080,7000221,300
2024-01-260314,3000147,5000166,800
2024-01-190321,7000160,6000161,100
2024-01-120202,3000111,500090,800

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
2024-12-17 JPM Securities Japan Co Ltd.192,7001.59%-14,9001,2421,2421,1801,220166,500
2024-12-10 GOLDMAN SACHS INTERNATIONAL64,0000.52%4,1001,3001,3091,2411,274116,300
2024-12-09 GOLDMAN SACHS INTERNATIONAL59,9000.49%-1,8001,2321,2851,2201,28583,000
2024-12-09 JPM Securities Japan Co Ltd.207,6001.71%2,4001,2321,2851,2201,28583,000
2024-12-06 JPM Securities Japan Co Ltd.205,2001.69%-11,8001,2211,2301,1951,222140,200
2024-12-03 JPM Securities Japan Co Ltd.217,0001.79%-3,7001,2921,3131,2821,28584,700
2024-12-02 JPM Securities Japan Co Ltd.220,7001.82%2,8001,3541,3541,2651,292176,300
2024-11-29 JPM Securities Japan Co Ltd.217,9001.79%-8,6001,3231,3961,3231,359125,600
2024-11-26 GOLDMAN SACHS INTERNATIONAL61,7000.50%1,3901,4461,3381,387294,400
2024-11-25 JPM Securities Japan Co Ltd.226,5001.87%-3,7001,3781,3921,3441,358160,400
2024-11-22 JPM Securities Japan Co Ltd.230,2001.90%5,1001,3981,4401,3371,351348,300
2024-11-19 JPM Securities Japan Co Ltd.225,1001.85%-13,2001,2021,2971,2021,257514,200
2024-11-19 Nomura International plc51,5000.42%-27,5001,2021,2971,2021,257514,200
2024-11-19 UBS AG54,6000.45%-7,2001,2021,2971,2021,257514,200
2024-11-18 JPM Securities Japan Co Ltd.238,3001.96%-5,9001,1951,2001,1411,145202,600
2024-11-15 JPM Securities Japan Co Ltd.244,2002.01%-21,0001,1051,1841,0651,175511,000
2024-11-15 Nomura International plc79,0000.65%-28,3001,1051,1841,0651,175511,000
2024-11-14 JPM Securities Japan Co Ltd.265,2002.18%17,3001,1281,1451,0921,096194,700
2024-11-14 Nomura International plc107,3000.88%40,4001,1281,1451,0921,096194,700
2024-11-13 Barclays Capital Securities Ltd53,5190.44%-19,0001,1251,1331,0961,110193,700
2024-11-13 JPM Securities Japan Co Ltd.247,9002.04%17,7001,1251,1331,0961,110193,700
2024-11-13 Nomura International plc66,9000.55%-8,9001,1251,1331,0961,110193,700
2024-11-13 UBS AG61,8000.51%1,1251,1331,0961,110193,700
2024-11-08 Barclays Capital Securities Ltd72,5190.59%-8,5001,1441,1451,1201,13154,100
2024-11-08 JPM Securities Japan Co Ltd.230,2001.90%12,1001,1441,1451,1201,13154,100
2024-11-07 Barclays Capital Securities Ltd81,0190.66%-14,0001,1241,1491,1141,12371,400
2024-11-05 Nomura International plc75,8000.62%9,9001,0951,1111,0771,09756,400
2024-11-01 Barclays Capital Securities Ltd95,0190.78%-11,6001,0811,0861,0521,06571,000
2024-11-01 JPM Securities Japan Co Ltd.218,1001.80%5,3001,0811,0861,0521,06571,000
2024-10-29 JPM Securities Japan Co Ltd.212,8001.75%-11,5001,0921,1081,0881,10241,200
2024-10-28 Nomura International plc65,9000.54%-7,4009971,0969971,088117,800
2024-10-25 Barclays Capital Securities Ltd106,6190.88%18,8001,0331,0339971,00478,800
2024-10-25 JPM Securities Japan Co Ltd.224,3001.85%17,9001,0331,0339971,00478,800
2024-10-24 Nomura International plc73,3000.60%3,7001,0211,0431,0011,03363,500
2024-10-23 Nomura International plc69,6000.57%-3,7001,0361,0651,0221,03981,100
2024-10-22 JPM Securities Japan Co Ltd.206,4001.70%21,2001,0651,0651,0191,036125,500
2024-10-18 JPM Securities Japan Co Ltd.185,2001.52%11,7001,0261,0451,0151,040105,500
2024-10-18 Barclays Capital Securities Ltd87,8190.72%9,1001,0261,0451,0151,040105,500
2024-10-18 Nomura International plc73,3000.60%1,5001,0261,0451,0151,040105,500
2024-10-17 Barclays Capital Securities Ltd78,7190.65%15,9001,0201,0341,0151,023103,500
2024-10-16 JPM Securities Japan Co Ltd.173,5001.43%5,2009931,0099851,00290,800
2024-10-16 Nomura International plc71,8000.59%-4,1009931,0099851,00290,800
2024-10-10 Barclays Capital Securities Ltd62,8190.51%1,0511,0519971,001168,100
2024-10-10 Nomura International plc75,9000.62%4,2001,0511,0519971,001168,100
2024-10-08 JPM Securities Japan Co Ltd.168,3001.38%41,2001,0451,0451,0211,034124,700
2024-10-08 Nomura International plc71,7000.59%-12,0001,0451,0451,0211,034124,700
2024-10-04 Nomura International plc83,7000.69%-4,6001,0711,1081,0561,07066,100
2024-10-03 Nomura International plc88,3000.72%5,1001,0921,0961,0581,07396,500
2024-10-02 JPM Securities Japan Co Ltd.127,1001.04%6,7001,1311,1401,0621,071312,400
2024-10-02 Nomura International plc83,2000.68%-12,8001,1311,1401,0621,071312,400
2024-10-01 JPM Securities Japan Co Ltd.120,4000.99%-7,1001,1511,1701,1011,157178,100
2024-09-30 JPM Securities Japan Co Ltd.127,5001.05%18,1001,1391,2201,1321,148203,200
2024-09-27 Nomura International plc96,0000.79%-9,8001,1701,2041,1571,199104,300
2024-09-24 JPM Securities Japan Co Ltd.109,4000.90%9,5001,2701,2701,1881,207276,500
2024-09-24 Nomura International plc105,8000.87%28,7001,2701,2701,1881,207276,500
2024-09-20 JPM Securities Japan Co Ltd.99,9000.82%15,0001,3001,3001,2311,281318,700
2024-09-19 Nomura International plc77,1000.63%-8,6001,1671,2761,1491,256440,500
2024-09-19 UBS AG53,5000.44%-7,8001,1671,2761,1491,256440,500
2024-09-18 Nomura International plc85,7000.70%11,1001,1571,1801,1251,137146,100
2024-09-17 Nomura International plc74,6000.61%1,1181,1821,1071,153221,400
2024-09-17 UBS AG61,3000.50%1,1181,1821,1071,153221,400
2024-09-17 JPM Securities Japan Co Ltd.84,9000.70%-12,1001,1181,1821,1071,153221,400
2024-09-13 JPM Securities Japan Co Ltd.97,0000.80%22,4001,1421,1531,1001,104155,200
2024-09-12 JPM Securities Japan Co Ltd.74,6000.61%-55,0001,0901,1481,0751,137348,100
2024-09-11 JPM Securities Japan Co Ltd.129,6001.07%1,1361,1391,0141,038225,600
2024-09-11 Nomura International plc83,0000.68%-13,1001,1361,1391,0141,038225,600
2024-09-10 JPM Securities Japan Co Ltd.108,0000.89%18,5001,0811,1461,0651,111235,400
2024-09-06 JPM Securities Japan Co Ltd.89,5000.73%5,5001,1261,1261,0611,077177,400
2024-09-05 JPM Securities Japan Co Ltd.84,0000.69%1,1001,1661,0951,103292,600
2024-09-05 Nomura International plc96,1000.79%-11,7001,1001,1661,0951,103292,600
2024-09-04 Nomura International plc107,8000.89%38,4001,1771,1861,1111,137607,000
2024-09-03 JPM Securities Japan Co Ltd.61,9000.51%1,1721,2981,1621,2301,238,700
2024-09-03 Nomura International plc69,4000.57%1,1721,2981,1621,2301,238,700
2024-08-06 JPM Securities Japan Co Ltd.58,0000.47%-4,500816908816908343,500
2024-08-05 JPM Securities Japan Co Ltd.62,5000.51%885926735763552,100
2024-07-30 JPM Securities Japan Co Ltd.74,2000.61%11,1001,2721,2991,2601,29149,800
2024-06-28 JPM Securities Japan Co Ltd.63,1000.52%11,9001,4311,5891,4311,474326,800
2024-06-17 JPM Securities Japan Co Ltd.51,2000.42%-14,4001,2451,2451,2061,225164,400
2024-06-14 JPM Securities Japan Co Ltd.65,6000.54%-14,0001,2371,2871,2171,257157,200
2024-06-13 JPM Securities Japan Co Ltd.79,6000.65%-14,9001,3351,3521,2621,262207,400
2024-06-11 JPM Securities Japan Co Ltd.94,5000.78%-11,9001,4051,4551,3811,39099,200
2024-05-27 JPM Securities Japan Co Ltd.106,4000.88%-6,9001,3721,3941,3601,381121,900
2024-05-17 JPM Securities Japan Co Ltd.113,3000.93%7,1001,5211,6221,5021,562172,100
2024-05-16 JPM Securities Japan Co Ltd.106,2000.87%20,3001,7311,7981,4951,534711,500
2024-05-14 JPM Securities Japan Co Ltd.85,9000.71%3,3001,7011,8071,7001,779238,800
2024-05-02 JPM Securities Japan Co Ltd.82,6000.68%-1,7001,7001,7551,6301,713422,800
2024-05-01 JPM Securities Japan Co Ltd.84,3000.79%-10,8001,7171,7511,6811,681182,900
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.25,9000.24%-38,3001,7821,8091,7241,736137,500
2024-04-26 JPM Securities Japan Co Ltd.95,1000.89%-1,8001,7261,8281,7211,782198,500
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.64,2000.60%8,7001,7261,8281,7211,782198,500
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.55,5000.52%1,7281,7291,7281,728677,000
2024-04-25 JPM Securities Japan Co Ltd.96,9000.91%3,7001,7281,7291,7281,728677,000
2024-04-24 JPM Securities Japan Co Ltd.93,2000.87%1,8301,8491,7281,728741,800

TDnet更新情報

報告日strtime銘柄タイトル
2024111216:30G-エフ・コード 当社連結子会社による株式会社アクティブの新設分割会社の株式取得(孫会社化) に関するお知らせ
2024111216:30G-エフ・コード 当社連結子会社株式会社SAKIYOMIによるSNSスクール/マーケターマッチング事業運営の株式会社BUZZの株式取得について(補足説明資料)
2024110516:00G-エフ・コード 株式会社SpinFlowの株式の取得(子会社化)に関するお知らせ
2024110516:00G-エフ・コード 生成AI活用コンサルティング及びリスキリング研修事業運営の株式会社SpinFlowの株式取得について(補足説明資料)
2024082215:00G-エフ・コード 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに資本金の額の減少(減資)及び資本準備金の額の減少に関するお知らせ
2024081415:00G-エフ・コード 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024081415:00G-エフ・コード 2024年12月期 第2四半期 決算説明資料
2024062416:00G-エフ・コード 資金の借入に関するお知らせ
2024050917:00G-エフ・コード 第三者割当増資における発行株式数の確定に関するお知らせ
2024042317:15G-エフ・コード 発行価格及び売出価格等の決定のお知らせ
2024041615:30G-エフ・コード 新株式発行及び株式売出しに関するお知らせ
2024041615:30G-エフ・コード 新株式発行及び売出しに関する補足説明資料
2024040217:00G-エフ・コード 子会社の会社機関設計の変更及び役員の異動に関するお知らせ
2024032917:00G-エフ・コード 上場維持基準の適合に関するお知らせ
2024032917:00G-エフ・コード 事業計画及び成長可能性に関する事項
2024031808:00G-エフ・コード ラグナロク株式会社の株式の取得(子会社化)に関するお知らせ
2024031808:00G-エフ・コード グロースエンジニアリング事業を運営するラグナロク株式会社の株式取得について(補足説明資料)
2024022915:00G-エフ・コード 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2024022915:00G-エフ・コード 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ
2024022915:00G-エフ・コード 定款の一部変更に関するお知らせ
2024021416:00G-エフ・コード 2023年12月期 決算短信〔IFRS〕(連結)
2024021416:00G-エフ・コード 2023年12月期 通期決算説明資料
2024011515:00G-エフ・コード 株式会社BINKSの株式の取得(子会社化)及び資金の借入に関するお知らせ
2024011515:00G-エフ・コード LTVサイエンス事業を運営する株式会社BINKSの株式取得について(補足説明資料)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U9EP3502024-08-22 10:28(株)エフ・コードアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100U2VC3502024-07-22 10:23(株)エフ・コードアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TAWO3502024-05-10 09:49株式会社エフ・コード工藤 勉変更報告書
S100T8Z13502024-04-26 16:43株式会社エフ・コード工藤 勉変更報告書
S100T0SV3502024-03-08 15:00株式会社エフ・コード梅澤 康二変更報告書

企業サイト更新情報