| 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 | 1,001 | 1,015 | 989 | 1,015 | 2,200 | 13 | 101% | 101% | 29% | ▲▲▲▲ | 98% | 96% | 97% | 98% | 116% |
| 20240925 | 1,028 | 1,028 | 1,004 | 1,004 | 3,100 | -11 | 99% | 98% | 141% | ▼ | 100% | 98% | 99% | 97% | 110% |
| 20240926 | 1,005 | 1,024 | 1,004 | 1,004 | 3,100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 99% | 97% | 110% |
| 20240927 | 1,001 | 1,001 | 994 | 1,001 | 1,000 | -3 | 100% | 100% | 32% | ▼ | 100% | 105% | 102% | 96% | 108% |
| 20240930 | 980 | 995 | 944 | 983 | 4,500 | -18 | 98% | 100% | 450% | ▼▼ | 99% | 103% | 100% | 95% | 106% |
| 20241001 | 998 | 998 | 981 | 987 | 2,100 | 4 | 100% | 99% | 47% | ▲ | 102% | 105% | 103% | 96% | 106% |
| 20241002 | 972 | 987 | 972 | 987 | 700 | 0 | 100% | 102% | 33% | -- | 102% | 103% | 102% | 96% | 106% |
| 20241003 | 980 | 996 | 960 | 996 | 2,900 | 9 | 101% | 102% | 414% | ▲ | 103% | 100% | 101% | 98% | 107% |
| 20241004 | 995 | 1,058 | 982 | 1,025 | 8,000 | 29 | 103% | 103% | 276% | ▲▲ | 97% | 95% | 95% | 100% | 110% |
| 20241007 | 1,049 | 1,062 | 1,015 | 1,020 | 5,300 | -5 | 100% | 97% | 66% | ▼ | 100% | 98% | 99% | 100% | 110% |
| 20241008 | 1,013 | 1,029 | 1,011 | 1,014 | 1,700 | -6 | 99% | 100% | 32% | ▼▼ | 99% | 97% | 99% | 99% | 109% |
| 20241009 | 1,012 | 1,032 | 999 | 999 | 3,300 | -15 | 99% | 99% | 194% | ▼▼▼ | 99% | 98% | 99% | 97% | 103% |
| 20241010 | 1,008 | 1,009 | 990 | 993 | 3,200 | -6 | 99% | 99% | 97% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20241011 | 986 | 994 | 980 | 989 | 2,200 | -4 | 100% | 100% | 69% | ▼▼▼▼▼ | 99% | 99% | 101% | 96% | 102% |
| 20241015 | 989 | 990 | 984 | 984 | 500 | -5 | 99% | 99% | 23% | ▼▼▼▼▼▼ | 100% | 96% | 100% | 96% | 101% |
| 20241016 | 986 | 987 | 972 | 984 | 2,900 | 0 | 100% | 100% | 580% | -- | 101% | 98% | 102% | 96% | 101% |
| 20241017 | 970 | 983 | 959 | 983 | 1,500 | -1 | 100% | 101% | 52% | ▼ | 100% | 97% | 101% | 96% | 101% |
| 20241018 | 981 | 984 | 975 | 981 | 900 | -2 | 100% | 100% | 60% | ▼▼ | 98% | 101% | 102% | 96% | 100% |
| 20241021 | 971 | 981 | 948 | 948 | 13,700 | -33 | 97% | 98% | 1522% | ▼▼▼ | 100% | 105% | 104% | 92% | 100% |
| 20241022 | 950 | 966 | 948 | 950 | 2,600 | 2 | 100% | 100% | 19% | ▲ | 99% | 106% | 104% | 93% | 100% |
| 20241023 | 947 | 964 | 935 | 935 | 3,400 | -15 | 98% | 99% | 131% | ▼ | 102% | 107% | 106% | 91% | 100% |
| 20241024 | 930 | 950 | 930 | 950 | 2,900 | 15 | 102% | 102% | 85% | ▲ | 102% | 103% | 101% | 93% | 102% |
| 20241025 | 958 | 978 | 944 | 978 | 8,600 | 28 | 103% | 102% | 297% | ▲▲ | 102% | 101% | 99% | 95% | 105% |
| 20241028 | 979 | 1,000 | 969 | 1,000 | 3,200 | 22 | 102% | 102% | 37% | ▲▲▲ | 100% | 98% | 97% | 98% | 107% |
| 20241029 | 1,003 | 1,004 | 985 | 999 | 5,300 | -1 | 100% | 100% | 166% | ▼ | 98% | 98% | 90% | 97% | 107% |
| 20241030 | 999 | 999 | 978 | 978 | 3,200 | -21 | 98% | 98% | 60% | ▼▼ | 101% | 101% | 92% | 95% | 105% |
| 20241031 | 978 | 998 | 957 | 988 | 3,400 | 10 | 101% | 101% | 106% | ▲ | 98% | 100% | 89% | 96% | 106% |
| 20241101 | 988 | 989 | 963 | 970 | 3,600 | -18 | 98% | 98% | 106% | ▼ | 101% | 102% | 91% | 95% | 104% |
| 20241105 | 970 | 990 | 957 | 980 | 1,100 | 10 | 101% | 101% | 31% | ▲ | 100% | 99% | 91% | 96% | 105% |
| 20241106 | 965 | 985 | 952 | 969 | 5,800 | -11 | 99% | 100% | 527% | ▼ | 101% | 100% | 90% | 96% | 104% |
| 20241107 | 974 | 988 | 950 | 987 | 4,200 | 18 | 102% | 101% | 72% | ▲ | 99% | 97% | 88% | 99% | 106% |
| 20241108 | 998 | 998 | 971 | 985 | 8,000 | -2 | 100% | 99% | 190% | ▼ | 100% | 95% | 90% | 99% | 105% |
| 20241111 | 950 | 950 | 937 | 950 | 17,000 | -35 | 96% | 100% | 213% | ▼▼ | 99% | 94% | 87% | 95% | 102% |
| 20241112 | 963 | 970 | 950 | 952 | 4,300 | 2 | 100% | 99% | 25% | ▲ | 100% | 91% | 88% | 95% | 102% |
| 20241113 | 966 | 970 | 956 | 970 | 11,200 | 18 | 102% | 100% | 260% | ▲▲ | 98% | 95% | 95% | 97% | 104% |
| 20241114 | 920 | 935 | 887 | 900 | 19,400 | -70 | 93% | 98% | 173% | ▼ | 100% | 97% | 97% | 90% | 100% |
| 20241115 | 900 | 911 | 881 | 901 | 3,600 | 1 | 100% | 100% | 19% | ▲ | 98% | 99% | 101% | 90% | 100% |
| 20241118 | 887 | 904 | 837 | 866 | 11,700 | -35 | 96% | 98% | 325% | ▼ | 101% | 101% | 104% | 87% | 100% |
| 20241119 | 867 | 880 | 865 | 877 | 1,600 | 11 | 101% | 101% | 14% | ▲ | 98% | 96% | 101% | 88% | 101% |
| 20241120 | 890 | 890 | 875 | 875 | 1,500 | -2 | 100% | 98% | 94% | ▼ | 98% | 94% | 101% | 88% | 101% |
| 20241121 | 890 | 901 | 846 | 870 | 12,100 | -5 | 99% | 98% | 807% | ▼▼ | 100% | 94% | 102% | 87% | 100% |
| 20241122 | 882 | 882 | 855 | 880 | 4,100 | 10 | 101% | 100% | 34% | ▲ | 96% | 94% | 102% | 88% | 102% |
| 20241125 | 885 | 885 | 850 | 853 | 7,200 | -27 | 97% | 96% | 176% | ▼ | 99% | 97% | 106% | 85% | 100% |
| 20241126 | 850 | 850 | 838 | 840 | 7,500 | -13 | 98% | 99% | 104% | ▼▼ | 99% | 98% | 107% | 84% | 100% |
| 20241127 | 844 | 845 | 831 | 833 | 7,300 | -7 | 99% | 99% | 97% | ▼▼▼ | 99% | 99% | 107% | 84% | 100% |
| 20241128 | 839 | 840 | 832 | 833 | 3,900 | 0 | 100% | 99% | 53% | -- | 99% | 100% | 108% | 84% | 100% |
| 20241129 | 833 | 836 | 821 | 826 | 7,900 | -7 | 99% | 99% | 203% | ▼ | 100% | 102% | 105% | 84% | 100% |
| 20241202 | 821 | 827 | 810 | 823 | 2,800 | -3 | 100% | 100% | 35% | ▼▼ | 101% | 101% | 105% | 83% | 100% |
| 20241203 | 823 | 831 | 821 | 831 | 3,700 | 8 | 101% | 101% | 132% | ▲ | 99% | 102% | 104% | 84% | 101% |
| 20241204 | 832 | 834 | 820 | 827 | 7,300 | -4 | 100% | 99% | 197% | ▼ | 101% | 106% | 101% | 84% | 100% |
| 20241205 | 827 | 835 | 827 | 835 | 3,600 | 8 | 101% | 101% | 49% | ▲ | 101% | 106% | 101% | 85% | 101% |
| 20241206 | 824 | 837 | 820 | 829 | 3,700 | -6 | 99% | 101% | 103% | ▼ | 101% | 108% | 0% | 85% | 101% |
| 20241209 | 829 | 837 | 815 | 834 | 2,400 | 5 | 101% | 101% | 65% | ▲ | 102% | 108% | 0% | 86% | 101% |
| 20241210 | 829 | 849 | 829 | 849 | 1,900 | 15 | 102% | 102% | 79% | ▲▲ | 103% | 101% | 0% | 88% | 103% |
| 20241211 | 851 | 888 | 851 | 877 | 4,200 | 28 | 103% | 103% | 221% | ▲▲▲ | 99% | 99% | 0% | 97% | 107% |
| 20241212 | 877 | 877 | 861 | 870 | 2,100 | -7 | 99% | 99% | 50% | ▼ | 95% | 92% | 0% | 97% | 106% |
| 20241213 | 945 | 945 | 896 | 899 | 21,800 | 29 | 103% | 95% | 1038% | ▲ | 99% | 96% | 0% | 100% | 109% |
| 20241216 | 869 | 878 | 848 | 858 | 9,900 | -41 | 95% | 99% | 45% | ▼ | 99% | 96% | 0% | 95% | 104% |
| 20241217 | 873 | 887 | 860 | 860 | 1,900 | 2 | 100% | 99% | 19% | ▲ | 101% | 0% | 0% | 96% | 104% |
| 20241218 | 859 | 898 | 850 | 865 | 27,200 | 5 | 101% | 101% | 1432% | ▲▲ | 97% | 0% | 0% | 96% | 105% |
| 20241219 | 861 | 861 | 831 | 831 | 6,000 | -34 | 96% | 97% | 22% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20241220 | 831 | 836 | 829 | 835 | 9,500 | 4 | 100% | 100% | 158% | ▲ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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
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- | 2024-12-21 15:22:56 |
| 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 |
| 9221 | 2 | 有価証券報告書 | IR資料室 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:18 |