| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 910 | 911 | 910 | 911 | 300 | 1 | 100% | 100% | 43% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20240925 | 925 | 925 | 925 | 925 | 200 | 14 | 102% | 100% | 67% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20240926 | 926 | 927 | 925 | 926 | 1,300 | 1 | 100% | 100% | 650% | ▲▲▲ | 101% | 101% | 102% | 99% | 102% |
| 20240927 | 897 | 910 | 897 | 910 | 1,600 | -16 | 98% | 101% | 123% | ▼ | 98% | 99% | 99% | 97% | 100% |
| 20240930 | 918 | 918 | 900 | 902 | 2,000 | -8 | 99% | 98% | 125% | ▼▼ | 102% | 101% | 101% | 96% | 100% |
| 20241001 | 902 | 922 | 902 | 922 | 600 | 20 | 102% | 102% | 30% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241002 | 909 | 911 | 909 | 909 | 600 | -13 | 99% | 100% | 100% | ▼ | 100% | 99% | 105% | 97% | 101% |
| 20241003 | 909 | 909 | 901 | 909 | 2,500 | 0 | 100% | 100% | 417% | -- | 100% | 100% | 104% | 97% | 101% |
| 20241004 | 911 | 911 | 911 | 911 | 200 | 2 | 100% | 100% | 8% | ▲ | 99% | 100% | 104% | 97% | 101% |
| 20241007 | 911 | 911 | 905 | 905 | 700 | -6 | 99% | 99% | 350% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20241008 | 905 | 905 | 903 | 903 | 500 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20241009 | 903 | 903 | 903 | 903 | 200 | 0 | 100% | 100% | 40% | -- | 101% | 100% | 105% | 97% | 100% |
| 20241010 | 909 | 915 | 909 | 915 | 5,400 | 12 | 101% | 101% | 2700% | ▲ | 100% | 99% | 104% | 98% | 101% |
| 20241011 | 915 | 915 | 915 | 915 | 2,800 | 0 | 100% | 100% | 52% | -- | 99% | 99% | 104% | 98% | 101% |
| 20241015 | 914 | 916 | 908 | 908 | 1,500 | -7 | 99% | 99% | 54% | ▼ | 99% | 99% | 104% | 97% | 101% |
| 20241016 | 916 | 920 | 910 | 910 | 2,800 | 2 | 100% | 99% | 187% | ▲ | 100% | 99% | 104% | 97% | 101% |
| 20241017 | 910 | 911 | 905 | 907 | 1,600 | -3 | 100% | 100% | 57% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241018 | 907 | 907 | 907 | 907 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 103% | 98% | 101% |
| 20241021 | 907 | 907 | 907 | 907 | 900 | 0 | 100% | 100% | 450% | -- | 99% | 99% | 101% | 98% | 101% |
| 20241022 | 910 | 910 | 903 | 903 | 3,300 | -4 | 100% | 99% | 367% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241023 | 902 | 902 | 901 | 901 | 1,200 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20241024 | 900 | 905 | 900 | 904 | 800 | 3 | 100% | 100% | 67% | ▲ | 100% | 106% | 103% | 98% | 100% |
| 20241025 | 900 | 901 | 898 | 901 | 1,800 | -3 | 100% | 100% | 225% | ▼ | 100% | 105% | 102% | 98% | 100% |
| 20241028 | 901 | 904 | 901 | 904 | 1,700 | 3 | 100% | 100% | 94% | ▲ | 100% | 103% | 101% | 98% | 100% |
| 20241029 | 910 | 910 | 910 | 910 | 900 | 6 | 101% | 100% | 53% | ▲▲ | 101% | 102% | 101% | 99% | 101% |
| 20241030 | 915 | 935 | 915 | 920 | 700 | 10 | 101% | 101% | 78% | ▲▲▲ | 101% | 98% | 98% | 100% | 102% |
| 20241031 | 939 | 954 | 939 | 950 | 2,500 | 30 | 103% | 101% | 357% | ▲▲▲▲ | 100% | 97% | 99% | 100% | 105% |
| 20241101 | 935 | 935 | 935 | 935 | 100 | -15 | 98% | 100% | 4% | ▼ | 100% | 98% | 99% | 98% | 104% |
| 20241105 | 932 | 932 | 932 | 932 | 100 | -3 | 100% | 100% | 100% | ▼▼ | 99% | 98% | 99% | 98% | 103% |
| 20241106 | 932 | 932 | 921 | 921 | 13,100 | -11 | 99% | 99% | 13100% | ▼▼▼ | 99% | 100% | 100% | 97% | 102% |
| 20241108 | 923 | 923 | 908 | 910 | 800 | -11 | 99% | 99% | 6% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241111 | 911 | 911 | 911 | 911 | 2,300 | 1 | 100% | 100% | 288% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241112 | 912 | 913 | 912 | 913 | 300 | 2 | 100% | 100% | 13% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20241113 | 913 | 913 | 913 | 913 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 99% | 100% | 96% | 101% |
| 20241114 | 921 | 936 | 921 | 921 | 1,600 | 8 | 101% | 100% | 400% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241115 | 921 | 921 | 909 | 920 | 2,000 | -1 | 100% | 100% | 125% | ▼ | 99% | 101% | 100% | 97% | 102% |
| 20241118 | 917 | 917 | 912 | 912 | 1,600 | -8 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 100% | 96% | 101% |
| 20241119 | 912 | 918 | 911 | 912 | 1,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241120 | 912 | 920 | 910 | 913 | 1,900 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241121 | 913 | 913 | 911 | 911 | 300 | -2 | 100% | 100% | 16% | ▼ | 101% | 101% | 100% | 96% | 101% |
| 20241122 | 911 | 923 | 909 | 923 | 2,400 | 12 | 101% | 101% | 800% | ▲ | 98% | 100% | 99% | 97% | 102% |
| 20241125 | 923 | 923 | 901 | 906 | 1,800 | -17 | 98% | 98% | 75% | ▼ | 101% | 101% | 101% | 95% | 101% |
| 20241126 | 907 | 923 | 907 | 912 | 5,900 | 6 | 101% | 101% | 328% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241127 | 913 | 923 | 910 | 910 | 900 | -2 | 100% | 100% | 15% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241128 | 911 | 922 | 908 | 922 | 1,300 | 12 | 101% | 101% | 144% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20241129 | 909 | 920 | 908 | 914 | 1,300 | -8 | 99% | 101% | 100% | ▼ | 98% | 98% | 98% | 96% | 101% |
| 20241202 | 929 | 929 | 910 | 915 | 2,300 | 1 | 100% | 98% | 177% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241203 | 913 | 923 | 912 | 912 | 1,300 | -3 | 100% | 100% | 57% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241204 | 912 | 912 | 910 | 912 | 2,700 | 0 | 100% | 100% | 208% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 912 | 915 | 908 | 915 | 1,800 | 3 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241206 | 909 | 909 | 908 | 908 | 1,000 | -7 | 99% | 100% | 56% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 908 | 914 | 908 | 908 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 908 | 912 | 908 | 912 | 500 | 4 | 100% | 100% | 71% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241211 | 912 | 913 | 907 | 907 | 1,500 | -5 | 99% | 99% | 300% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 907 | 915 | 907 | 907 | 4,200 | 0 | 100% | 100% | 280% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 907 | 909 | 907 | 908 | 800 | 1 | 100% | 100% | 19% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 909 | 909 | 908 | 908 | 4,800 | 0 | 100% | 100% | 600% | -- | 100% | 101% | 0% | 98% | 100% |
| 20241217 | 907 | 908 | 906 | 906 | 1,100 | -2 | 100% | 100% | 23% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 906 | 910 | 906 | 910 | 800 | 4 | 100% | 100% | 73% | ▲ | 99% | 0% | 0% | 99% | 100% |
| 20241219 | 910 | 910 | 901 | 902 | 2,300 | -8 | 99% | 99% | 288% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20241220 | 903 | 915 | 903 | 913 | 1,400 | 11 | 101% | 101% | 61% | ▲ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 55,800 | 0 | 28,700 | 0 | 27,100 |
| 2024-12-06 | 0 | 55,700 | 0 | 28,700 | 0 | 27,000 |
| 2024-11-29 | 0 | 57,200 | 0 | 29,100 | 0 | 28,100 |
| 2024-11-22 | 0 | 56,000 | 0 | 28,000 | 0 | 28,000 |
| 2024-11-15 | 0 | 56,800 | 0 | 28,300 | 0 | 28,500 |
| 2024-11-08 | 0 | 57,800 | 0 | 26,400 | 0 | 31,400 |
| 2024-11-01 | 0 | 59,100 | 0 | 26,400 | 0 | 32,700 |
| 2024-10-25 | 0 | 59,600 | 0 | 26,400 | 0 | 33,200 |
| 2024-10-18 | 0 | 59,300 | 0 | 26,300 | 0 | 33,000 |
| 2024-10-11 | 0 | 59,700 | 0 | 26,300 | 0 | 33,400 |
| 2024-10-04 | 0 | 59,500 | 0 | 26,100 | 0 | 33,400 |
| 2024-09-27 | 0 | 59,000 | 0 | 26,000 | 0 | 33,000 |
| 2024-09-20 | 0 | 58,800 | 0 | 26,000 | 0 | 32,800 |
| 2024-09-13 | 0 | 57,800 | 0 | 25,000 | 0 | 32,800 |
| 2024-09-06 | 0 | 58,500 | 0 | 24,700 | 0 | 33,800 |
| 2024-08-30 | 0 | 58,800 | 0 | 24,800 | 0 | 34,000 |
| 2024-08-23 | 0 | 58,100 | 0 | 24,500 | 0 | 33,600 |
| 2024-08-16 | 0 | 58,100 | 0 | 24,400 | 0 | 33,700 |
| 2024-08-09 | 0 | 59,500 | 0 | 23,400 | 0 | 36,100 |
| 2024-08-02 | 0 | 65,600 | 0 | 35,700 | 0 | 29,900 |
| 2024-07-26 | 0 | 67,100 | 0 | 36,300 | 0 | 30,800 |
| 2024-07-19 | 0 | 68,100 | 0 | 36,200 | 0 | 31,900 |
| 2024-07-12 | 0 | 70,900 | 0 | 37,100 | 0 | 33,800 |
| 2024-07-05 | 0 | 71,100 | 0 | 37,000 | 0 | 34,100 |
| 2024-06-28 | 0 | 72,700 | 0 | 37,300 | 0 | 35,400 |
| 2024-06-21 | 0 | 69,900 | 0 | 36,400 | 0 | 33,500 |
| 2024-06-14 | 0 | 69,500 | 0 | 35,500 | 0 | 34,000 |
| 2024-06-07 | 0 | 69,700 | 0 | 35,300 | 0 | 34,400 |
| 2024-05-31 | 0 | 71,000 | 0 | 35,300 | 0 | 35,700 |
| 2024-05-24 | 0 | 71,100 | 0 | 38,900 | 0 | 32,200 |
| 2024-05-17 | 0 | 72,300 | 0 | 41,900 | 0 | 30,400 |
| 2024-05-10 | 0 | 68,600 | 0 | 38,000 | 0 | 30,600 |
| 2024-05-02 | 0 | 71,700 | 0 | 39,600 | 0 | 32,100 |
| 2024-04-26 | 0 | 70,200 | 0 | 39,100 | 0 | 31,100 |
| 2024-04-19 | 0 | 70,700 | 0 | 38,400 | 0 | 32,300 |
| 2024-04-12 | 0 | 71,900 | 0 | 39,300 | 0 | 32,600 |
| 2024-04-05 | 0 | 72,000 | 0 | 39,400 | 0 | 32,600 |
| 2024-03-29 | 0 | 72,300 | 0 | 39,600 | 0 | 32,700 |
| 2024-03-22 | 0 | 77,900 | 0 | 43,700 | 0 | 34,200 |
| 2024-03-15 | 0 | 77,300 | 0 | 43,400 | 0 | 33,900 |
| 2024-03-08 | 0 | 79,500 | 0 | 45,100 | 0 | 34,400 |
| 2024-03-01 | 0 | 81,700 | 0 | 45,200 | 0 | 36,500 |
| 2024-02-22 | 0 | 94,100 | 0 | 53,100 | 0 | 41,000 |
| 2024-02-16 | 0 | 96,700 | 0 | 51,300 | 0 | 45,400 |
| 2024-02-09 | 0 | 97,300 | 0 | 55,600 | 0 | 41,700 |
| 2024-02-02 | 0 | 100,100 | 0 | 55,500 | 0 | 44,600 |
| 2024-01-26 | 0 | 97,600 | 0 | 57,400 | 0 | 40,200 |
| 2024-01-19 | 0 | 95,600 | 0 | 53,400 | 0 | 42,200 |
| 2024-01-12 | 0 | 86,600 | 0 | 44,900 | 0 | 41,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 14:00 | エフビー介護サービス | 2025年３月期 第２四半期（中間）決算説明資料 |
| 20240910 | 11:00 | エフビー介護サービス | 地域密着型サービス事業者公募状況に関するお知らせ |
| 20240621 | 15:00 | エフビー介護サービス | 支配株主等に関する事項について |
| 20240612 | 15:00 | エフビー介護サービス | 2024年３月期 決算説明資料 |
| 20240528 | 16:00 | エフビー介護サービス | 中期経営計画策定に関するお知らせ |
| 20240528 | 16:00 | エフビー介護サービス | 取締役(監査等委員である取締役を除く。)及び監査等委員である取締役候補者の選任に関するお知らせ |
| 20240517 | 14:45 | エフビー介護サービス | 2024年３月期決算補足資料 |
| 20240214 | 15:00 | エフビー介護サービス | 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 |
|---|---|---|---|
| 9220 | 1 | エフビー介護サービス株式会社 | 長野・群馬・栃木・新潟・埼玉にて介護サービスを展開 | 2024-12-21 14:20:53 |
| 9220 | 2 | その他IR資料 | エフビー介護サービス株式会社 | 2024-06-19 15:09:08 |
| 9220 | 2 | 適時開示情報 | エフビー介護サービス株式会社 | 2024-06-19 15:09:06 |
| 9220 | 2 | 株主総会関連資料 | エフビー介護サービス株式会社 | 2024-06-19 15:09:05 |
| 9220 | 2 | 有価証券報告書等法定開示資料 | エフビー介護サービス株式会社 | 2024-06-19 15:09:04 |
| 9220 | 2 | 決算説明資料 | エフビー介護サービス株式会社 | 2024-06-19 15:09:02 |
| 9220 | 2 | キャッシュ・フローの状況 | エフビー介護サービス株式会社 | 2024-06-19 15:09:01 |
| 9220 | 2 | 主要な経営指標等の推移 | エフビー介護サービス株式会社 | 2024-06-19 15:09:00 |
| 9220 | 2 | コーポレート・ガバナンス | エフビー介護サービス株式会社 | 2024-06-19 15:08:58 |
| 9220 | 2 | 役員プロフィール | エフビー介護サービス株式会社 | 2024-06-19 15:08:57 |