| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,025 | 1,048 | 1,018 | 1,032 | 5,800 | 13 | 101% | 101% | 16% | ▲ | 99% | 93% | 87% | 93% | 101% |
| 20240726 | 1,049 | 1,083 | 1,020 | 1,039 | 19,900 | 7 | 101% | 99% | 343% | ▲ | 99% | 93% | 85% | 93% | 102% |
| 20240729 | 1,045 | 1,049 | 1,012 | 1,032 | 10,900 | -7 | 99% | 99% | 55% | ▼ | 97% | 84% | 90% | 93% | 101% |
| 20240730 | 1,032 | 1,032 | 1,001 | 1,005 | 3,100 | -27 | 97% | 97% | 28% | ▼ | 98% | 79% | 94% | 90% | 100% |
| 20240731 | 995 | 995 | 963 | 975 | 7,600 | -30 | 97% | 98% | 245% | ▼ | 98% | 82% | 104% | 88% | 100% |
| 20240801 | 986 | 986 | 953 | 968 | 13,900 | -7 | 99% | 98% | 183% | ▼ | 95% | 95% | 115% | 87% | 100% |
| 20240802 | 908 | 908 | 853 | 865 | 42,800 | -103 | 89% | 95% | 308% | ▼ | 98% | 114% | 130% | 78% | 100% |
| 20240805 | 800 | 807 | 750 | 786 | 43,200 | -79 | 91% | 98% | 101% | ▼ | 100% | 115% | 131% | 71% | 100% |
| 20240806 | 791 | 839 | 780 | 789 | 46,600 | 3 | 100% | 100% | 108% | ▲ | 102% | 105% | 131% | 71% | 100% |
| 20240807 | 791 | 825 | 790 | 810 | 19,100 | 21 | 103% | 102% | 41% | ▲ | 107% | 109% | 128% | 73% | 103% |
| 20240808 | 810 | 865 | 810 | 865 | 3,800 | 55 | 107% | 107% | 20% | ▲ | 105% | 102% | 120% | 78% | 110% |
| 20240809 | 868 | 935 | 868 | 908 | 13,300 | 43 | 105% | 105% | 350% | ▲▲ | 102% | 106% | 127% | 82% | 116% |
| 20240813 | 818 | 888 | 818 | 833 | 29,200 | -75 | 92% | 102% | 220% | ▼ | 97% | 102% | 123% | 75% | 106% |
| 20240814 | 848 | 848 | 809 | 825 | 9,300 | -8 | 99% | 97% | 32% | ▼▼ | 108% | 106% | 128% | 74% | 105% |
| 20240815 | 814 | 882 | 814 | 882 | 13,700 | 57 | 107% | 108% | 147% | ▲ | 97% | 99% | 117% | 79% | 112% |
| 20240816 | 888 | 888 | 857 | 858 | 11,500 | -24 | 97% | 97% | 84% | ▼ | 101% | 104% | 120% | 77% | 109% |
| 20240819 | 860 | 872 | 855 | 869 | 9,100 | 11 | 101% | 101% | 79% | ▲ | 98% | 102% | 118% | 80% | 111% |
| 20240820 | 873 | 879 | 852 | 852 | 13,900 | -17 | 98% | 98% | 153% | ▼ | 101% | 110% | 119% | 79% | 108% |
| 20240821 | 850 | 864 | 845 | 859 | 4,500 | 7 | 101% | 101% | 32% | ▲ | 102% | 108% | 117% | 83% | 109% |
| 20240822 | 863 | 881 | 858 | 881 | 14,300 | 22 | 103% | 102% | 318% | ▲▲ | 100% | 116% | 114% | 85% | 112% |
| 20240823 | 888 | 894 | 888 | 892 | 6,600 | 11 | 101% | 100% | 46% | ▲▲▲ | 98% | 116% | 114% | 86% | 113% |
| 20240826 | 894 | 894 | 856 | 874 | 4,200 | -18 | 98% | 98% | 64% | ▼ | 105% | 117% | 114% | 85% | 111% |
| 20240827 | 889 | 939 | 884 | 932 | 21,000 | 58 | 107% | 105% | 500% | ▲ | 96% | 109% | 107% | 93% | 119% |
| 20240828 | 947 | 947 | 903 | 910 | 4,400 | -22 | 98% | 96% | 21% | ▼ | 112% | 112% | 110% | 93% | 116% |
| 20240829 | 919 | 1,050 | 915 | 1,026 | 66,700 | 116 | 113% | 112% | 1516% | ▲ | 98% | 93% | 96% | 100% | 131% |
| 20240830 | 1,056 | 1,056 | 1,012 | 1,040 | 17,100 | 14 | 101% | 98% | 26% | ▲▲ | 99% | 92% | 98% | 100% | 132% |
| 20240902 | 1,040 | 1,040 | 997 | 1,031 | 8,100 | -9 | 99% | 99% | 47% | ▼ | 101% | 92% | 100% | 99% | 131% |
| 20240903 | 1,020 | 1,030 | 1,002 | 1,027 | 2,700 | -4 | 100% | 101% | 33% | ▼▼ | 99% | 99% | 102% | 99% | 130% |
| 20240904 | 992 | 1,019 | 956 | 978 | 7,200 | -49 | 95% | 99% | 267% | ▼▼▼ | 98% | 103% | 105% | 94% | 121% |
| 20240905 | 979 | 987 | 955 | 957 | 4,600 | -21 | 98% | 98% | 64% | ▼▼▼▼ | 98% | 106% | 107% | 92% | 116% |
| 20240906 | 954 | 958 | 925 | 935 | 4,100 | -22 | 98% | 98% | 89% | ▼▼▼▼▼ | 101% | 108% | 111% | 90% | 113% |
| 20240909 | 920 | 960 | 920 | 930 | 5,100 | -5 | 99% | 101% | 124% | ▼▼▼▼▼▼ | 101% | 100% | 105% | 89% | 113% |
| 20240910 | 975 | 1,020 | 970 | 980 | 16,900 | 50 | 105% | 101% | 331% | ▲ | 100% | 97% | 101% | 94% | 119% |
| 20240911 | 1,010 | 1,014 | 974 | 1,009 | 7,100 | 29 | 103% | 100% | 42% | ▲▲ | 98% | 98% | 102% | 97% | 118% |
| 20240912 | 1,009 | 1,011 | 986 | 990 | 5,100 | -19 | 98% | 98% | 72% | ▼ | 100% | 103% | 105% | 95% | 116% |
| 20240913 | 976 | 990 | 958 | 977 | 6,100 | -13 | 99% | 100% | 120% | ▼▼ | 100% | 104% | 105% | 94% | 115% |
| 20240917 | 977 | 977 | 961 | 974 | 1,700 | -3 | 100% | 100% | 28% | ▼▼▼ | 100% | 104% | 105% | 94% | 114% |
| 20240918 | 975 | 980 | 960 | 975 | 1,600 | 1 | 100% | 100% | 94% | ▲ | 100% | 102% | 104% | 94% | 114% |
| 20240919 | 989 | 989 | 974 | 985 | 800 | 10 | 101% | 100% | 50% | ▲▲ | 101% | 101% | 103% | 95% | 113% |
| 20240920 | 990 | 1,028 | 990 | 1,002 | 7,600 | 17 | 102% | 101% | 950% | ▲▲▲ | 101% | 100% | 101% | 96% | 115% |
| 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% | 100% | 96% | 108% |
| 20240930 | 980 | 995 | 944 | 983 | 4,500 | -18 | 98% | 100% | 450% | ▼▼ | 99% | 103% | 99% | 95% | 106% |
| 20241001 | 998 | 998 | 981 | 987 | 2,100 | 4 | 100% | 99% | 47% | ▲ | 102% | 105% | 101% | 96% | 106% |
| 20241002 | 972 | 987 | 972 | 987 | 700 | 0 | 100% | 102% | 33% | -- | 102% | 103% | 100% | 96% | 106% |
| 20241003 | 980 | 996 | 960 | 996 | 2,900 | 9 | 101% | 102% | 414% | ▲ | 103% | 100% | 95% | 98% | 107% |
| 20241004 | 995 | 1,058 | 982 | 1,025 | 8,000 | 29 | 103% | 103% | 276% | ▲▲ | 97% | 95% | 91% | 100% | 110% |
| 20241007 | 1,049 | 1,062 | 1,015 | 1,020 | 5,300 | -5 | 100% | 97% | 66% | ▼ | 100% | 98% | 0% | 100% | 110% |
| 20241008 | 1,013 | 1,029 | 1,011 | 1,014 | 1,700 | -6 | 99% | 100% | 32% | ▼▼ | 99% | 97% | 0% | 99% | 109% |
| 20241009 | 1,012 | 1,032 | 999 | 999 | 3,300 | -15 | 99% | 99% | 194% | ▼▼▼ | 99% | 98% | 0% | 97% | 103% |
| 20241010 | 1,008 | 1,009 | 990 | 993 | 3,200 | -6 | 99% | 99% | 97% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241011 | 986 | 994 | 980 | 989 | 2,200 | -4 | 100% | 100% | 69% | ▼▼▼▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241015 | 989 | 990 | 984 | 984 | 500 | -5 | 99% | 99% | 23% | ▼▼▼▼▼▼ | 100% | 96% | 0% | 96% | 101% |
| 20241016 | 986 | 987 | 972 | 984 | 2,900 | 0 | 100% | 100% | 580% | -- | 101% | 98% | 0% | 96% | 101% |
| 20241017 | 970 | 983 | 959 | 983 | 1,500 | -1 | 100% | 101% | 52% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 981 | 984 | 975 | 981 | 900 | -2 | 100% | 100% | 60% | ▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241021 | 971 | 981 | 948 | 948 | 13,700 | -33 | 97% | 98% | 1522% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 950 | 966 | 948 | 950 | 2,600 | 2 | 100% | 100% | 19% | ▲ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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- | 2024-10-23 05:25:21 |
| 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 |