| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 968 | 968 | 967 | 967 | 600 | 14 | 101% | 100% | 300% | ▲ | 99% | 101% | 106% | 100% | 105% |
| 20250311 | 958 | 967 | 951 | 952 | 1,300 | -15 | 98% | 99% | 217% | ▼ | 100% | 102% | 105% | 98% | 103% |
| 20250312 | 955 | 955 | 955 | 955 | 100 | 3 | 100% | 100% | 8% | ▲ | 101% | 102% | 104% | 98% | 104% |
| 20250313 | 954 | 966 | 954 | 964 | 1,400 | 9 | 101% | 101% | 1400% | ▲▲ | 99% | 101% | 100% | 99% | 105% |
| 20250314 | 966 | 966 | 954 | 956 | 700 | -8 | 99% | 99% | 50% | ▼ | 101% | 102% | 101% | 99% | 103% |
| 20250317 | 958 | 970 | 958 | 970 | 2,300 | 14 | 101% | 101% | 329% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20250318 | 970 | 970 | 970 | 970 | 200 | 0 | 100% | 100% | 9% | -- | 100% | 105% | 101% | 100% | 105% |
| 20250319 | 962 | 976 | 962 | 964 | 900 | -6 | 99% | 100% | 450% | ▼ | 101% | 105% | 101% | 99% | 104% |
| 20250321 | 964 | 978 | 964 | 978 | 1,100 | 14 | 101% | 101% | 122% | ▲ | 99% | 102% | 99% | 100% | 104% |
| 20250324 | 978 | 980 | 966 | 966 | 1,700 | -12 | 99% | 99% | 155% | ▼ | 101% | 102% | 100% | 99% | 103% |
| 20250325 | 966 | 971 | 966 | 971 | 700 | 5 | 101% | 101% | 41% | ▲ | 101% | 97% | 97% | 99% | 104% |
| 20250326 | 1,001 | 1,013 | 996 | 1,013 | 4,800 | 42 | 104% | 101% | 686% | ▲▲ | 101% | 97% | 98% | 100% | 108% |
| 20250327 | 993 | 1,005 | 988 | 998 | 1,800 | -15 | 99% | 101% | 38% | ▼ | 100% | 97% | 98% | 99% | 105% |
| 20250328 | 986 | 994 | 974 | 990 | 1,800 | -8 | 99% | 100% | 100% | ▼▼ | 99% | 98% | 99% | 98% | 104% |
| 20250331 | 980 | 980 | 966 | 966 | 4,600 | -24 | 98% | 99% | 256% | ▼▼▼ | 100% | 97% | 100% | 95% | 101% |
| 20250401 | 962 | 962 | 962 | 962 | 100 | -4 | 100% | 100% | 2% | ▼▼▼▼ | 98% | 92% | 98% | 95% | 101% |
| 20250402 | 977 | 977 | 958 | 961 | 1,400 | -1 | 100% | 98% | 1400% | ▼▼▼▼▼ | 100% | 96% | 100% | 95% | 101% |
| 20250403 | 958 | 961 | 956 | 961 | 2,500 | 0 | 100% | 100% | 179% | -- | 98% | 96% | 101% | 95% | 101% |
| 20250404 | 950 | 966 | 929 | 934 | 8,500 | -27 | 97% | 98% | 340% | ▼ | 101% | 107% | 108% | 92% | 100% |
| 20250408 | 893 | 922 | 893 | 901 | 5,900 | -33 | 96% | 101% | 69% | ▼▼ | 99% | 108% | 106% | 89% | 100% |
| 20250409 | 902 | 902 | 893 | 893 | 2,200 | -8 | 99% | 99% | 37% | ▼▼▼ | 99% | 105% | 104% | 88% | 100% |
| 20250410 | 923 | 923 | 908 | 915 | 1,500 | 22 | 102% | 99% | 68% | ▲ | 100% | 103% | 106% | 90% | 102% |
| 20250411 | 909 | 909 | 909 | 909 | 7,800 | -6 | 99% | 100% | 520% | ▼ | 104% | 102% | 104% | 90% | 102% |
| 20250414 | 920 | 964 | 920 | 959 | 3,700 | 50 | 106% | 104% | 47% | ▲ | 100% | 96% | 103% | 95% | 107% |
| 20250415 | 970 | 970 | 970 | 970 | 1,200 | 11 | 101% | 100% | 32% | ▲▲ | 99% | 100% | 105% | 96% | 109% |
| 20250416 | 950 | 963 | 935 | 937 | 900 | -33 | 97% | 99% | 75% | ▼ | 100% | 101% | 106% | 92% | 105% |
| 20250421 | 936 | 936 | 936 | 936 | 100 | -1 | 100% | 100% | 11% | ▼▼ | 99% | 103% | 107% | 92% | 105% |
| 20250422 | 936 | 936 | 930 | 931 | 1,000 | -5 | 99% | 99% | 1000% | ▼▼▼ | 99% | 103% | 107% | 92% | 104% |
| 20250423 | 932 | 1,013 | 920 | 920 | 107,700 | -11 | 99% | 99% | 10770% | ▼▼▼▼ | 101% | 102% | 107% | 91% | 103% |
| 20250424 | 935 | 948 | 929 | 948 | 2,300 | 28 | 103% | 101% | 2% | ▲ | 100% | 102% | 107% | 94% | 106% |
| 20250425 | 935 | 935 | 934 | 934 | 300 | -14 | 99% | 100% | 13% | ▼ | 103% | 99% | 107% | 92% | 105% |
| 20250428 | 935 | 960 | 935 | 960 | 1,500 | 26 | 103% | 103% | 500% | ▲ | 99% | 97% | 104% | 96% | 108% |
| 20250430 | 961 | 969 | 944 | 950 | 2,000 | -10 | 99% | 99% | 133% | ▼ | 100% | 98% | 105% | 96% | 106% |
| 20250501 | 955 | 955 | 954 | 954 | 300 | 4 | 100% | 100% | 15% | ▲ | 96% | 99% | 103% | 98% | 107% |
| 20250502 | 969 | 969 | 930 | 930 | 2,500 | -24 | 97% | 96% | 833% | ▼ | 100% | 103% | 108% | 96% | 104% |
| 20250507 | 929 | 929 | 929 | 929 | 700 | -1 | 100% | 100% | 28% | ▼▼ | 100% | 102% | 107% | 96% | 104% |
| 20250508 | 933 | 933 | 933 | 933 | 100 | 4 | 100% | 100% | 14% | ▲ | 100% | 102% | 107% | 96% | 104% |
| 20250509 | 933 | 933 | 933 | 933 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 106% | 106% | 96% | 104% |
| 20250512 | 940 | 959 | 940 | 959 | 2,400 | 26 | 103% | 102% | 2400% | ▲ | 100% | 105% | 105% | 99% | 107% |
| 20250513 | 950 | 950 | 950 | 950 | 200 | -9 | 99% | 100% | 8% | ▼ | 100% | 105% | 105% | 98% | 106% |
| 20250514 | 953 | 953 | 949 | 949 | 400 | -1 | 100% | 100% | 200% | ▼▼ | 99% | 105% | 105% | 98% | 104% |
| 20250515 | 954 | 954 | 940 | 940 | 6,200 | -9 | 99% | 99% | 1550% | ▼▼▼ | 101% | 102% | 102% | 97% | 103% |
| 20250516 | 982 | 996 | 973 | 996 | 16,900 | 56 | 106% | 101% | 273% | ▲ | 99% | 100% | 100% | 100% | 108% |
| 20250519 | 997 | 1,000 | 986 | 988 | 2,200 | -8 | 99% | 99% | 13% | ▼ | 100% | 98% | 100% | 99% | 107% |
| 20250520 | 1,000 | 1,000 | 986 | 999 | 600 | 11 | 101% | 100% | 27% | ▲ | 100% | 98% | 100% | 100% | 109% |
| 20250521 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1 | 100% | 100% | 17% | ▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20250522 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 0 | 100% | 100% | 500% | -- | 99% | 101% | 101% | 100% | 109% |
| 20250523 | 984 | 984 | 971 | 971 | 1,100 | -29 | 97% | 99% | 220% | ▼ | 101% | 101% | 0% | 97% | 106% |
| 20250526 | 966 | 985 | 966 | 976 | 1,900 | 5 | 101% | 101% | 173% | ▲ | 100% | 102% | 0% | 98% | 105% |
| 20250527 | 977 | 977 | 962 | 977 | 5,800 | 1 | 100% | 100% | 305% | ▲▲ | 101% | 102% | 0% | 98% | 105% |
| 20250528 | 977 | 989 | 971 | 989 | 3,900 | 12 | 101% | 101% | 67% | ▲▲▲ | 100% | 102% | 0% | 99% | 106% |
| 20250529 | 978 | 980 | 975 | 977 | 2,800 | -12 | 99% | 100% | 72% | ▼ | 100% | 103% | 0% | 98% | 105% |
| 20250530 | 970 | 990 | 970 | 973 | 1,700 | -4 | 100% | 100% | 61% | ▼▼ | 101% | 100% | 0% | 97% | 105% |
| 20250602 | 986 | 992 | 976 | 992 | 3,600 | 19 | 102% | 101% | 212% | ▲ | 100% | 100% | 0% | 99% | 107% |
| 20250603 | 992 | 992 | 991 | 991 | 700 | -1 | 100% | 100% | 19% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20250604 | 991 | 998 | 980 | 998 | 2,300 | 7 | 101% | 101% | 329% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250605 | 998 | 998 | 983 | 984 | 800 | -14 | 99% | 99% | 35% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250606 | 990 | 998 | 990 | 990 | 700 | 6 | 101% | 100% | 88% | ▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 38,500 | 0 | 28,700 | 0 | 9,800 |
| 2025-05-23 | 0 | 37,300 | 0 | 26,400 | 0 | 10,900 |
| 2025-05-16 | 0 | 36,800 | 0 | 26,000 | 0 | 10,800 |
| 2025-05-09 | 0 | 39,400 | 0 | 23,900 | 0 | 15,500 |
| 2025-05-02 | 0 | 41,100 | 0 | 23,900 | 0 | 17,200 |
| 2025-04-25 | 0 | 40,800 | 0 | 23,700 | 0 | 17,100 |
| 2025-04-18 | 0 | 38,000 | 0 | 23,600 | 0 | 14,400 |
| 2025-04-11 | 0 | 38,200 | 0 | 23,600 | 0 | 14,600 |
| 2025-04-04 | 0 | 39,400 | 0 | 24,800 | 0 | 14,600 |
| 2025-03-28 | 0 | 40,900 | 0 | 26,300 | 0 | 14,600 |
| 2025-03-21 | 0 | 39,500 | 0 | 25,800 | 0 | 13,700 |
| 2025-03-14 | 0 | 38,800 | 0 | 25,600 | 0 | 13,200 |
| 2025-03-07 | 0 | 42,200 | 0 | 27,200 | 0 | 15,000 |
| 2025-02-28 | 0 | 43,100 | 0 | 27,200 | 0 | 15,900 |
| 2025-02-21 | 0 | 44,400 | 0 | 28,000 | 0 | 16,400 |
| 2025-02-14 | 0 | 45,300 | 0 | 27,700 | 0 | 17,600 |
| 2025-02-07 | 0 | 47,700 | 0 | 27,200 | 0 | 20,500 |
| 2025-01-31 | 0 | 54,200 | 0 | 29,100 | 0 | 25,100 |
| 2025-01-24 | 0 | 55,600 | 0 | 28,500 | 0 | 27,100 |
| 2025-01-17 | 0 | 57,700 | 0 | 28,400 | 0 | 29,300 |
| 2025-01-10 | 0 | 58,500 | 0 | 28,300 | 0 | 30,200 |
| 2024-12-27 | 0 | 60,000 | 0 | 29,400 | 0 | 30,600 |
| 2024-12-20 | 0 | 56,400 | 0 | 29,200 | 0 | 27,200 |
| 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 |
|---|---|---|---|
| 20250606 | 11:00 | エフビー介護サービス | 2025年３月期 決算説明資料 |
| 20250516 | 10:00 | エフビー介護サービス | 2025年３月期 決算補足資料 |
| 20250404 | 12:00 | エフビー介護サービス | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関する補足事項について |
| 20250326 | 10:00 | エフビー介護サービス | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに自己株式の消却に関するお知らせ |
| 20250325 | 16:30 | エフビー介護サービス | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 20250228 | 15:30 | エフビー介護サービス | 事業譲受に関するお知らせ |
| 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 | 2025-06-07 11:26:46 |
| 9220 | 2 | 当社代表取締役社長 栁澤美穂が日本証券新聞主催の個人投資家向け会社説明会に登壇します | エフビー介護サービス株式会社 | 2024-12-27 13:29:38 |
| 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 |