| 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 | 786 | 804 | 785 | 804 | 10,600 | 3 | 100% | 102% | 1325% | ▲▲ | 100% | 104% | 112% | 95% | 101% |
| 20250311 | 803 | 814 | 803 | 804 | 5,800 | 0 | 100% | 100% | 55% | -- | 100% | 103% | 112% | 95% | 101% |
| 20250312 | 808 | 814 | 806 | 811 | 900 | 7 | 101% | 100% | 16% | ▲ | 99% | 104% | 111% | 96% | 101% |
| 20250313 | 809 | 811 | 802 | 803 | 1,500 | -8 | 99% | 99% | 167% | ▼ | 104% | 104% | 112% | 95% | 100% |
| 20250314 | 804 | 849 | 804 | 836 | 6,000 | 33 | 104% | 104% | 400% | ▲ | 99% | 102% | 108% | 100% | 105% |
| 20250317 | 836 | 836 | 806 | 828 | 4,900 | -8 | 99% | 99% | 82% | ▼ | 101% | 103% | 109% | 99% | 104% |
| 20250318 | 826 | 836 | 819 | 831 | 1,000 | 3 | 100% | 101% | 20% | ▲ | 101% | 104% | 110% | 99% | 104% |
| 20250319 | 832 | 848 | 832 | 840 | 4,700 | 9 | 101% | 101% | 470% | ▲▲ | 100% | 105% | 109% | 100% | 105% |
| 20250321 | 840 | 848 | 840 | 840 | 3,100 | 0 | 100% | 100% | 66% | -- | 101% | 104% | 108% | 100% | 105% |
| 20250324 | 845 | 853 | 836 | 853 | 5,100 | 13 | 102% | 101% | 165% | ▲ | 97% | 101% | 104% | 100% | 107% |
| 20250325 | 877 | 877 | 846 | 852 | 5,400 | -1 | 100% | 97% | 106% | ▼ | 102% | 104% | 109% | 100% | 107% |
| 20250326 | 852 | 867 | 852 | 867 | 1,700 | 15 | 102% | 102% | 31% | ▲ | 101% | 102% | 108% | 100% | 108% |
| 20250327 | 870 | 887 | 870 | 883 | 6,500 | 16 | 102% | 101% | 382% | ▲▲ | 101% | 103% | 107% | 100% | 110% |
| 20250328 | 875 | 890 | 875 | 882 | 3,400 | -1 | 100% | 101% | 52% | ▼ | 100% | 102% | 111% | 100% | 110% |
| 20250331 | 880 | 916 | 846 | 884 | 22,200 | 2 | 100% | 100% | 653% | ▲ | 99% | 100% | 109% | 100% | 111% |
| 20250401 | 897 | 897 | 880 | 884 | 14,700 | 0 | 100% | 99% | 66% | -- | 100% | 98% | 110% | 100% | 111% |
| 20250402 | 885 | 898 | 866 | 884 | 12,800 | 0 | 100% | 100% | 87% | -- | 102% | 101% | 112% | 100% | 111% |
| 20250403 | 882 | 915 | 882 | 900 | 21,000 | 16 | 102% | 102% | 164% | ▲ | 100% | 99% | 109% | 100% | 113% |
| 20250404 | 901 | 905 | 870 | 901 | 52,600 | 1 | 100% | 100% | 250% | ▲▲ | 97% | 99% | 110% | 100% | 112% |
| 20250408 | 899 | 899 | 857 | 868 | 28,200 | -33 | 96% | 97% | 54% | ▼ | 101% | 103% | 118% | 96% | 108% |
| 20250409 | 851 | 870 | 842 | 857 | 10,700 | -11 | 99% | 101% | 38% | ▼▼ | 99% | 97% | 112% | 95% | 107% |
| 20250410 | 900 | 908 | 891 | 891 | 11,200 | 34 | 104% | 99% | 105% | ▲ | 101% | 104% | 115% | 99% | 111% |
| 20250411 | 876 | 890 | 876 | 888 | 2,200 | -3 | 100% | 101% | 20% | ▼ | 100% | 105% | 117% | 99% | 111% |
| 20250414 | 876 | 889 | 876 | 877 | 3,700 | -11 | 99% | 100% | 168% | ▼▼ | 100% | 104% | 127% | 97% | 106% |
| 20250415 | 877 | 877 | 860 | 873 | 1,400 | -4 | 100% | 100% | 38% | ▼▼▼ | 101% | 106% | 129% | 97% | 105% |
| 20250416 | 868 | 876 | 868 | 876 | 4,200 | 3 | 100% | 101% | 300% | ▲ | 105% | 107% | 128% | 97% | 105% |
| 20250417 | 870 | 920 | 870 | 914 | 17,300 | 38 | 104% | 105% | 412% | ▲▲ | 100% | 103% | 122% | 100% | 109% |
| 20250418 | 916 | 916 | 909 | 916 | 11,600 | 2 | 100% | 100% | 67% | ▲▲▲ | 101% | 103% | 123% | 100% | 109% |
| 20250421 | 910 | 918 | 910 | 916 | 4,900 | 0 | 100% | 101% | 42% | -- | 100% | 107% | 122% | 100% | 108% |
| 20250422 | 913 | 926 | 913 | 916 | 2,600 | 0 | 100% | 100% | 53% | -- | 101% | 106% | 121% | 100% | 108% |
| 20250423 | 920 | 933 | 920 | 932 | 2,600 | 16 | 102% | 101% | 100% | ▲ | 100% | 104% | 119% | 100% | 109% |
| 20250424 | 939 | 939 | 938 | 939 | 400 | 7 | 101% | 100% | 15% | ▲▲ | 99% | 105% | 119% | 100% | 110% |
| 20250425 | 940 | 940 | 926 | 927 | 5,000 | -12 | 99% | 99% | 1250% | ▼ | 104% | 106% | 119% | 99% | 108% |
| 20250428 | 939 | 977 | 939 | 977 | 13,100 | 50 | 105% | 104% | 262% | ▲ | 100% | 102% | 111% | 100% | 114% |
| 20250430 | 977 | 1,000 | 971 | 974 | 7,300 | -3 | 100% | 100% | 56% | ▼ | 96% | 101% | 108% | 100% | 114% |
| 20250501 | 997 | 997 | 948 | 960 | 6,100 | -14 | 99% | 96% | 84% | ▼▼ | 103% | 105% | 112% | 98% | 112% |
| 20250502 | 961 | 994 | 961 | 986 | 11,300 | 26 | 103% | 103% | 185% | ▲ | 100% | 103% | 108% | 100% | 115% |
| 20250507 | 998 | 1,018 | 993 | 1,000 | 13,200 | 14 | 101% | 100% | 117% | ▲▲ | 100% | 107% | 108% | 100% | 117% |
| 20250508 | 1,000 | 1,001 | 1,000 | 1,000 | 600 | 0 | 100% | 100% | 5% | -- | 100% | 111% | 108% | 100% | 117% |
| 20250509 | 1,010 | 1,016 | 998 | 1,008 | 13,700 | 8 | 101% | 100% | 2283% | ▲ | 100% | 111% | 109% | 100% | 118% |
| 20250512 | 1,008 | 1,040 | 1,000 | 1,003 | 9,400 | -5 | 100% | 100% | 69% | ▼ | 102% | 108% | 109% | 100% | 115% |
| 20250513 | 1,004 | 1,049 | 1,003 | 1,025 | 7,300 | 22 | 102% | 102% | 78% | ▲ | 102% | 102% | 105% | 100% | 117% |
| 20250514 | 1,047 | 1,084 | 1,047 | 1,067 | 22,900 | 42 | 104% | 102% | 314% | ▲▲ | 105% | 100% | 103% | 100% | 122% |
| 20250515 | 1,063 | 1,136 | 1,055 | 1,117 | 26,600 | 50 | 105% | 105% | 116% | ▲▲▲ | 97% | 97% | 99% | 100% | 128% |
| 20250516 | 1,110 | 1,110 | 1,081 | 1,081 | 6,600 | -36 | 97% | 97% | 25% | ▼ | 99% | 100% | 102% | 97% | 123% |
| 20250519 | 1,081 | 1,081 | 1,061 | 1,065 | 5,100 | -16 | 99% | 99% | 77% | ▼▼ | 100% | 101% | 103% | 95% | 117% |
| 20250520 | 1,065 | 1,069 | 1,060 | 1,066 | 4,300 | 1 | 100% | 100% | 84% | ▲ | 99% | 101% | 103% | 95% | 116% |
| 20250521 | 1,066 | 1,066 | 1,053 | 1,060 | 6,200 | -6 | 99% | 99% | 144% | ▼ | 102% | 102% | 104% | 95% | 116% |
| 20250522 | 1,056 | 1,081 | 1,050 | 1,081 | 7,700 | 21 | 102% | 102% | 124% | ▲ | 98% | 98% | 100% | 97% | 118% |
| 20250523 | 1,095 | 1,095 | 1,061 | 1,072 | 7,500 | -9 | 99% | 98% | 97% | ▼ | 98% | 98% | 0% | 96% | 116% |
| 20250526 | 1,099 | 1,110 | 1,065 | 1,073 | 17,800 | 1 | 100% | 98% | 237% | ▲ | 102% | 104% | 0% | 96% | 116% |
| 20250527 | 1,043 | 1,074 | 1,041 | 1,067 | 20,000 | -6 | 99% | 102% | 112% | ▼ | 100% | 101% | 0% | 96% | 115% |
| 20250528 | 1,071 | 1,084 | 1,070 | 1,073 | 2,100 | 6 | 101% | 100% | 11% | ▲ | 100% | 101% | 0% | 96% | 112% |
| 20250529 | 1,068 | 1,080 | 1,068 | 1,069 | 3,200 | -4 | 100% | 100% | 152% | ▼ | 101% | 102% | 0% | 96% | 111% |
| 20250530 | 1,065 | 1,087 | 1,065 | 1,080 | 3,700 | 11 | 101% | 101% | 116% | ▲ | 100% | 102% | 0% | 97% | 113% |
| 20250602 | 1,080 | 1,089 | 1,079 | 1,080 | 1,600 | 0 | 100% | 100% | 43% | -- | 101% | 103% | 0% | 97% | 110% |
| 20250603 | 1,065 | 1,088 | 1,060 | 1,080 | 3,800 | 0 | 100% | 101% | 238% | -- | 100% | 0% | 0% | 97% | 108% |
| 20250604 | 1,080 | 1,090 | 1,078 | 1,083 | 4,000 | 3 | 100% | 100% | 105% | ▲ | 101% | 0% | 0% | 97% | 108% |
| 20250605 | 1,083 | 1,098 | 1,080 | 1,090 | 10,000 | 7 | 101% | 101% | 250% | ▲▲ | 101% | 0% | 0% | 98% | 109% |
| 20250606 | 1,083 | 1,098 | 1,083 | 1,098 | 3,000 | 8 | 101% | 101% | 30% | ▲▲▲ | % | % | % | 98% | 109% |
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 | 202,200 | 0 | 30,100 | 0 | 172,100 |
| 2025-05-23 | 0 | 200,300 | 0 | 31,300 | 0 | 169,000 |
| 2025-05-16 | 0 | 203,000 | 0 | 31,600 | 0 | 171,400 |
| 2025-05-09 | 0 | 187,900 | 0 | 26,400 | 0 | 161,500 |
| 2025-05-02 | 0 | 180,200 | 0 | 18,600 | 0 | 161,600 |
| 2025-04-25 | 0 | 177,000 | 0 | 16,400 | 0 | 160,600 |
| 2025-04-18 | 0 | 178,900 | 0 | 16,400 | 0 | 162,500 |
| 2025-04-11 | 0 | 176,100 | 0 | 16,600 | 0 | 159,500 |
| 2025-04-04 | 0 | 132,200 | 0 | 30,200 | 0 | 102,000 |
| 2025-03-28 | 0 | 92,300 | 0 | 33,200 | 0 | 59,100 |
| 2025-03-21 | 0 | 105,000 | 0 | 43,100 | 0 | 61,900 |
| 2025-03-14 | 0 | 104,300 | 0 | 42,200 | 0 | 62,100 |
| 2025-03-07 | 0 | 109,400 | 0 | 40,700 | 0 | 68,700 |
| 2025-02-28 | 0 | 110,100 | 0 | 40,600 | 0 | 69,500 |
| 2025-02-21 | 0 | 97,100 | 0 | 37,100 | 0 | 60,000 |
| 2025-02-14 | 0 | 94,300 | 0 | 35,400 | 0 | 58,900 |
| 2025-02-07 | 0 | 674,600 | 0 | 620,000 | 0 | 54,600 |
| 2025-01-31 | 0 | 664,900 | 0 | 611,700 | 0 | 53,200 |
| 2025-01-24 | 0 | 663,900 | 0 | 611,600 | 0 | 52,300 |
| 2025-01-17 | 0 | 664,800 | 0 | 611,900 | 0 | 52,900 |
| 2025-01-10 | 0 | 668,800 | 0 | 614,500 | 0 | 54,300 |
| 2024-12-27 | 0 | 670,900 | 0 | 615,700 | 0 | 55,200 |
| 2024-12-20 | 0 | 664,400 | 0 | 611,600 | 0 | 52,800 |
| 2024-12-13 | 0 | 656,600 | 0 | 606,500 | 0 | 50,100 |
| 2024-12-06 | 0 | 658,500 | 0 | 606,100 | 0 | 52,400 |
| 2024-11-29 | 0 | 658,000 | 0 | 606,000 | 0 | 52,000 |
| 2024-11-22 | 0 | 133,100 | 0 | 82,300 | 0 | 50,800 |
| 2024-11-15 | 0 | 129,100 | 0 | 84,000 | 0 | 45,100 |
| 2024-11-08 | 0 | 131,600 | 0 | 86,900 | 0 | 44,700 |
| 2024-11-01 | 0 | 130,600 | 0 | 86,900 | 0 | 43,700 |
| 2024-10-25 | 0 | 130,100 | 0 | 87,100 | 0 | 43,000 |
| 2024-10-18 | 0 | 130,100 | 0 | 88,900 | 0 | 41,200 |
| 2024-10-11 | 0 | 129,700 | 0 | 88,900 | 0 | 40,800 |
| 2024-10-04 | 0 | 130,300 | 0 | 88,800 | 0 | 41,500 |
| 2024-09-27 | 0 | 130,500 | 0 | 88,700 | 0 | 41,800 |
| 2024-09-20 | 0 | 128,600 | 0 | 88,700 | 0 | 39,900 |
| 2024-09-13 | 0 | 127,900 | 0 | 87,700 | 0 | 40,200 |
| 2024-09-06 | 0 | 123,100 | 0 | 88,400 | 0 | 34,700 |
| 2024-08-30 | 0 | 122,000 | 0 | 88,500 | 0 | 33,500 |
| 2024-08-23 | 0 | 136,000 | 0 | 86,200 | 0 | 49,800 |
| 2024-08-16 | 0 | 140,400 | 0 | 85,500 | 0 | 54,900 |
| 2024-08-09 | 0 | 147,500 | 0 | 90,600 | 0 | 56,900 |
| 2024-08-02 | 0 | 169,700 | 0 | 114,700 | 0 | 55,000 |
| 2024-07-26 | 0 | 145,300 | 0 | 102,000 | 0 | 43,300 |
| 2024-07-19 | 0 | 133,700 | 0 | 101,600 | 0 | 32,100 |
| 2024-07-12 | 0 | 134,400 | 0 | 101,500 | 0 | 32,900 |
| 2024-07-05 | 0 | 136,800 | 0 | 101,500 | 0 | 35,300 |
| 2024-06-28 | 0 | 126,700 | 0 | 87,000 | 0 | 39,700 |
| 2024-06-21 | 0 | 131,600 | 0 | 83,100 | 0 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 15:30 | フルハシＥＰＯ | 監査等委員会設置会社への移行に伴う定款一部変更に関するお知らせ |
| 20250520 | 15:30 | フルハシＥＰＯ | 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 20250318 | 15:30 | フルハシＥＰＯ | 監査等委員会設置会社への移行に関するお知らせ |
| 20250318 | 15:30 | フルハシＥＰＯ | 調達資金の資金使途及び支出予定時期の変更に関するお知らせ |
| 20250311 | 10:30 | フルハシＥＰＯ | 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に関するお知らせ |
| 20250310 | 16:30 | フルハシＥＰＯ | 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けに関するお知らせ |
| 20241219 | 15:30 | フルハシＥＰＯ | 完全子会社との会社分割（簡易・略式吸収分割）に関するお知らせ |
| 20240726 | 15:30 | フルハシＥＰＯ | 取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:30 | フルハシＥＰＯ | 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240529 | 15:00 | フルハシＥＰＯ | 2024年３月期決算・中期経営計画説明会資料 |
| 20240523 | 15:30 | フルハシＥＰＯ | 中期経営計画「Fuluhashi Sustainable Plan 80th」の策定に関するお知らせ |
| 20240523 | 15:30 | フルハシＥＰＯ | 役員人事に関するお知らせ |
| 20240502 | 15:30 | フルハシＥＰＯ | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240319 | 15:30 | フルハシＥＰＯ | 調達資金の資金使途及び支出予定時期の変更に関するお知らせ |
| 20240220 | 15:00 | フルハシＥＰＯ | 本社移転に関するお知らせ |
| 20240214 | 15:00 | フルハシＥＰＯ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VNKN | 350 | 2025-04-25 16:32 | フルハシＥＰＯ株式会社 | 清板大亮 | 大量保有報告書 |
| S100VBST | 350 | 2025-03-14 15:45 | フルハシＥＰＯ株式会社 | 山口 直彦 | 変更報告書 |
| S100VEC6 | 350 | 2025-03-14 15:44 | フルハシＥＰＯ株式会社 | 山口 直彦 | 変更報告書 |
| S100SRK4 | 350 | 2024-02-07 16:46 | フルハシＥＰＯ株式会社 | 山口 直彦 | 変更報告書 |
| S100Q090 | 360 | 2023-01-24 15:14 | フルハシＥＰＯ株式会社 | 山口 昭彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100Q06I | 360 | 2023-01-24 14:49 | フルハシＥＰＯ株式会社 | 山口 直彦 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9221 | 1 | フルハシEPO株式会社 -環境で未来をクリエイトする- | 2025-06-06 14:28:47 |
| 9221 | 2 | 「名証ＩＲセミナーｉｎ東京」出展のお知らせ | フルハシEPO株式会社 | 2025-04-09 22:30:00 |
| 9221 | 2 | IRサイトの使い方 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:28 |
| 9221 | 2 | 電子公告 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:26 |
| 9221 | 2 | 免責事項 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:25 |
| 9221 | 2 | IRサイトマップ | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:24 |
| 9221 | 2 | 株式事務手続きのご案内 | 株式情報 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:23 |
| 9221 | 2 | 株主還元（配当等） | 株式情報 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:22 |
| 9221 | 2 | 株式基本情報 | 株式情報 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:21 |
| 9221 | 2 | 株主様報告書 | IR資料室 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:19 |