| 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 | 1,050 | 1,068 | 1,022 | 1,028 | 39,400 | -35 | 97% | 98% | 270% | ▼ | 101% | 105% | 87% | 89% | 100% |
| 20240726 | 1,035 | 1,059 | 1,025 | 1,041 | 24,000 | 13 | 101% | 101% | 61% | ▲ | 99% | 99% | 85% | 91% | 101% |
| 20240729 | 1,066 | 1,075 | 1,046 | 1,060 | 29,200 | 19 | 102% | 99% | 122% | ▲▲ | 99% | 86% | 85% | 93% | 103% |
| 20240730 | 1,061 | 1,070 | 1,048 | 1,048 | 40,700 | -12 | 99% | 99% | 139% | ▼ | 103% | 73% | 85% | 92% | 102% |
| 20240731 | 1,059 | 1,089 | 1,043 | 1,089 | 37,900 | 41 | 104% | 103% | 93% | ▲ | 98% | 75% | 84% | 95% | 106% |
| 20240801 | 1,084 | 1,084 | 1,034 | 1,057 | 51,200 | -32 | 97% | 98% | 135% | ▼ | 100% | 90% | 100% | 92% | 103% |
| 20240802 | 907 | 951 | 853 | 910 | 197,300 | -147 | 86% | 100% | 385% | ▼▼ | 93% | 99% | 111% | 80% | 100% |
| 20240805 | 820 | 832 | 760 | 761 | 143,700 | -149 | 84% | 93% | 73% | ▼▼▼ | 97% | 107% | 117% | 67% | 100% |
| 20240806 | 791 | 827 | 756 | 768 | 92,300 | 7 | 101% | 97% | 64% | ▲ | 104% | 111% | 118% | 67% | 101% |
| 20240807 | 783 | 858 | 762 | 815 | 60,500 | 47 | 106% | 104% | 66% | ▲▲ | 100% | 109% | 116% | 71% | 107% |
| 20240808 | 797 | 833 | 780 | 800 | 45,900 | -15 | 98% | 100% | 76% | ▼ | 99% | 107% | 113% | 70% | 105% |
| 20240809 | 815 | 826 | 799 | 809 | 21,100 | 9 | 101% | 99% | 46% | ▲ | 105% | 108% | 114% | 71% | 106% |
| 20240813 | 810 | 866 | 810 | 850 | 40,500 | 41 | 105% | 105% | 192% | ▲▲ | 101% | 105% | 107% | 75% | 112% |
| 20240814 | 858 | 871 | 852 | 866 | 17,200 | 16 | 102% | 101% | 42% | ▲▲▲ | 100% | 104% | 107% | 77% | 114% |
| 20240815 | 865 | 880 | 854 | 861 | 21,300 | -5 | 99% | 100% | 124% | ▼ | 99% | 103% | 105% | 77% | 113% |
| 20240816 | 876 | 883 | 867 | 871 | 24,700 | 10 | 101% | 99% | 116% | ▲ | 97% | 101% | 105% | 79% | 114% |
| 20240819 | 875 | 885 | 849 | 850 | 29,100 | -21 | 98% | 97% | 118% | ▼ | 104% | 102% | 107% | 78% | 112% |
| 20240820 | 865 | 903 | 865 | 901 | 21,800 | 51 | 106% | 104% | 75% | ▲ | 102% | 101% | 99% | 83% | 118% |
| 20240821 | 886 | 908 | 870 | 901 | 32,300 | 0 | 100% | 102% | 148% | -- | 98% | 99% | 98% | 83% | 118% |
| 20240822 | 905 | 910 | 886 | 888 | 20,600 | -13 | 99% | 98% | 64% | ▼ | 99% | 102% | 102% | 82% | 117% |
| 20240823 | 891 | 895 | 881 | 883 | 10,100 | -5 | 99% | 99% | 49% | ▼▼ | 99% | 103% | 103% | 81% | 116% |
| 20240826 | 883 | 896 | 878 | 878 | 19,900 | -5 | 99% | 99% | 197% | ▼▼▼ | 102% | 103% | 104% | 81% | 115% |
| 20240827 | 880 | 904 | 876 | 899 | 10,200 | 21 | 102% | 102% | 51% | ▲ | 99% | 102% | 101% | 83% | 118% |
| 20240828 | 901 | 903 | 884 | 893 | 13,800 | -6 | 99% | 99% | 135% | ▼ | 101% | 103% | 102% | 82% | 117% |
| 20240829 | 895 | 914 | 895 | 907 | 17,700 | 14 | 102% | 101% | 128% | ▲ | 99% | 96% | 100% | 86% | 119% |
| 20240830 | 916 | 923 | 905 | 905 | 14,500 | -2 | 100% | 99% | 82% | ▼ | 99% | 95% | 100% | 99% | 119% |
| 20240902 | 911 | 917 | 898 | 898 | 13,800 | -7 | 99% | 99% | 95% | ▼▼ | 103% | 96% | 102% | 99% | 118% |
| 20240903 | 898 | 923 | 898 | 922 | 7,900 | 24 | 103% | 103% | 57% | ▲ | 99% | 95% | 102% | 100% | 120% |
| 20240904 | 893 | 919 | 871 | 881 | 49,400 | -41 | 96% | 99% | 625% | ▼ | 99% | 97% | 104% | 96% | 110% |
| 20240905 | 877 | 900 | 860 | 870 | 20,300 | -11 | 99% | 99% | 41% | ▼▼ | 99% | 100% | 103% | 94% | 109% |
| 20240906 | 869 | 871 | 835 | 861 | 41,100 | -9 | 99% | 99% | 202% | ▼▼▼ | 101% | 104% | 106% | 93% | 106% |
| 20240909 | 836 | 859 | 822 | 842 | 24,600 | -19 | 98% | 101% | 60% | ▼▼▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20240910 | 857 | 861 | 844 | 851 | 12,700 | 9 | 101% | 99% | 52% | ▲ | 99% | 103% | 102% | 92% | 101% |
| 20240911 | 842 | 842 | 812 | 831 | 24,300 | -20 | 98% | 99% | 191% | ▼ | 102% | 105% | 102% | 90% | 100% |
| 20240912 | 847 | 874 | 847 | 867 | 21,700 | 36 | 104% | 102% | 89% | ▲ | 100% | 106% | 100% | 94% | 104% |
| 20240913 | 863 | 871 | 849 | 864 | 9,100 | -3 | 100% | 100% | 42% | ▼ | 100% | 106% | 99% | 94% | 104% |
| 20240917 | 858 | 868 | 843 | 862 | 15,800 | -2 | 100% | 100% | 174% | ▼▼ | 98% | 101% | 95% | 93% | 104% |
| 20240918 | 886 | 895 | 869 | 871 | 19,100 | 9 | 101% | 98% | 121% | ▲ | 102% | 101% | 97% | 94% | 105% |
| 20240919 | 871 | 902 | 871 | 891 | 16,800 | 20 | 102% | 102% | 88% | ▲▲ | 102% | 96% | 94% | 97% | 107% |
| 20240920 | 899 | 920 | 899 | 913 | 15,600 | 22 | 102% | 102% | 93% | ▲▲▲ | 98% | 94% | 92% | 99% | 110% |
| 20240924 | 913 | 913 | 889 | 892 | 12,000 | -21 | 98% | 98% | 77% | ▼ | 99% | 97% | 94% | 97% | 107% |
| 20240925 | 891 | 891 | 870 | 882 | 13,800 | -10 | 99% | 99% | 115% | ▼▼ | 97% | 97% | 94% | 96% | 106% |
| 20240926 | 891 | 891 | 856 | 866 | 22,500 | -16 | 98% | 97% | 163% | ▼▼▼ | 100% | 98% | 97% | 94% | 104% |
| 20240927 | 865 | 874 | 848 | 861 | 19,100 | -5 | 99% | 100% | 85% | ▼▼▼▼ | 98% | 98% | 97% | 93% | 104% |
| 20240930 | 864 | 865 | 845 | 847 | 17,900 | -14 | 98% | 98% | 94% | ▼▼▼▼▼ | 101% | 99% | 98% | 92% | 102% |
| 20241001 | 855 | 868 | 847 | 860 | 7,600 | 13 | 102% | 101% | 42% | ▲ | 98% | 98% | 98% | 93% | 103% |
| 20241002 | 861 | 861 | 838 | 844 | 20,400 | -16 | 98% | 98% | 268% | ▼ | 102% | 100% | 101% | 92% | 102% |
| 20241003 | 832 | 853 | 832 | 846 | 11,800 | 2 | 100% | 102% | 58% | ▲ | 100% | 98% | 99% | 93% | 102% |
| 20241004 | 846 | 853 | 840 | 845 | 17,800 | -1 | 100% | 100% | 151% | ▼ | 99% | 98% | 98% | 93% | 102% |
| 20241007 | 850 | 850 | 837 | 845 | 14,500 | 0 | 100% | 99% | 81% | -- | 99% | 100% | 0% | 93% | 102% |
| 20241008 | 836 | 838 | 818 | 829 | 25,500 | -16 | 98% | 99% | 176% | ▼ | 99% | 100% | 0% | 91% | 100% |
| 20241009 | 831 | 831 | 811 | 825 | 21,700 | -4 | 100% | 99% | 85% | ▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20241010 | 819 | 828 | 810 | 828 | 15,100 | 3 | 100% | 101% | 70% | ▲ | 100% | 98% | 0% | 91% | 100% |
| 20241011 | 840 | 840 | 825 | 837 | 11,300 | 9 | 101% | 100% | 75% | ▲▲ | 99% | 100% | 0% | 92% | 101% |
| 20241015 | 845 | 845 | 832 | 834 | 12,700 | -3 | 100% | 99% | 112% | ▼ | 99% | 101% | 0% | 91% | 101% |
| 20241016 | 834 | 840 | 826 | 828 | 6,600 | -6 | 99% | 99% | 52% | ▼▼ | 98% | 100% | 0% | 91% | 100% |
| 20241017 | 834 | 834 | 811 | 820 | 22,700 | -8 | 99% | 98% | 344% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 824 | 834 | 816 | 825 | 16,400 | 5 | 101% | 100% | 72% | ▲ | 101% | 0% | 0% | 90% | 101% |
| 20241021 | 829 | 851 | 812 | 841 | 18,500 | 16 | 102% | 101% | 113% | ▲▲ | 99% | 0% | 0% | 92% | 103% |
| 20241022 | 838 | 844 | 825 | 831 | 11,800 | -10 | 99% | 99% | 64% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 109,200 | 0 | 65,800 | 0 | 43,400 |
| 2024-10-11 | 0 | 109,200 | 0 | 57,100 | 0 | 52,100 |
| 2024-10-04 | 0 | 100,800 | 0 | 49,700 | 0 | 51,100 |
| 2024-09-27 | 0 | 93,400 | 0 | 49,300 | 0 | 44,100 |
| 2024-09-20 | 0 | 101,700 | 0 | 49,500 | 0 | 52,200 |
| 2024-09-13 | 0 | 100,800 | 0 | 49,300 | 0 | 51,500 |
| 2024-09-06 | 0 | 120,700 | 0 | 48,400 | 0 | 72,300 |
| 2024-08-30 | 0 | 134,800 | 0 | 50,700 | 0 | 84,100 |
| 2024-08-23 | 0 | 140,100 | 0 | 49,600 | 0 | 90,500 |
| 2024-08-16 | 0 | 136,900 | 0 | 47,800 | 0 | 89,100 |
| 2024-08-09 | 0 | 141,800 | 0 | 48,300 | 0 | 93,500 |
| 2024-08-02 | 0 | 162,500 | 0 | 61,200 | 0 | 101,300 |
| 2024-07-26 | 0 | 180,700 | 0 | 61,700 | 0 | 119,000 |
| 2024-07-19 | 0 | 175,500 | 0 | 70,100 | 0 | 105,400 |
| 2024-07-12 | 0 | 183,900 | 0 | 69,800 | 0 | 114,100 |
| 2024-07-05 | 0 | 185,600 | 0 | 71,400 | 0 | 114,200 |
| 2024-06-28 | 0 | 177,300 | 0 | 70,300 | 0 | 107,000 |
| 2024-06-21 | 0 | 179,000 | 0 | 69,900 | 0 | 109,100 |
| 2024-06-14 | 0 | 176,800 | 0 | 68,700 | 0 | 108,100 |
| 2024-06-07 | 0 | 161,500 | 0 | 73,500 | 0 | 88,000 |
| 2024-05-31 | 0 | 148,100 | 0 | 75,500 | 0 | 72,600 |
| 2024-05-24 | 0 | 163,100 | 0 | 82,800 | 0 | 80,300 |
| 2024-05-17 | 0 | 148,200 | 0 | 75,500 | 0 | 72,700 |
| 2024-05-10 | 0 | 152,800 | 0 | 75,400 | 0 | 77,400 |
| 2024-05-02 | 0 | 124,300 | 0 | 58,900 | 0 | 65,400 |
| 2024-04-26 | 0 | 117,600 | 0 | 59,700 | 0 | 57,900 |
| 2024-04-19 | 0 | 121,700 | 0 | 62,900 | 0 | 58,800 |
| 2024-04-12 | 0 | 133,000 | 0 | 68,700 | 0 | 64,300 |
| 2024-04-05 | 0 | 129,800 | 0 | 67,600 | 0 | 62,200 |
| 2024-03-29 | 0 | 140,200 | 0 | 65,900 | 0 | 74,300 |
| 2024-03-22 | 0 | 135,500 | 0 | 65,700 | 0 | 69,800 |
| 2024-03-15 | 0 | 131,600 | 0 | 60,700 | 0 | 70,900 |
| 2024-03-08 | 0 | 137,900 | 0 | 59,500 | 0 | 78,400 |
| 2024-03-01 | 0 | 138,200 | 0 | 60,200 | 0 | 78,000 |
| 2024-02-22 | 0 | 120,700 | 0 | 55,100 | 0 | 65,600 |
| 2024-02-16 | 0 | 129,900 | 0 | 62,800 | 0 | 67,100 |
| 2024-02-09 | 0 | 152,600 | 0 | 78,500 | 0 | 74,100 |
| 2024-02-02 | 300 | 131,200 | 300 | 76,700 | 0 | 54,500 |
| 2024-01-26 | 0 | 131,000 | 0 | 71,500 | 0 | 59,500 |
| 2024-01-19 | 0 | 124,500 | 0 | 69,600 | 0 | 54,900 |
| 2024-01-12 | 0 | 117,100 | 0 | 63,700 | 0 | 53,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | ファイズＨＤ | 2025年３月期第１四半期決算短信[日本基準](連結) |
| 20240625 | 15:00 | ファイズＨＤ | 支配株主等に関する事項について |
| 20240621 | 15:00 | ファイズＨＤ | 取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240516 | 15:00 | ファイズＨＤ | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240201 | 15:00 | ファイズＨＤ | 2024年３月期第３四半期決算短信[日本基準](連結) |
| 20240201 | 15:00 | ファイズＨＤ | 株式会社ファインドオンの株式の取得（子会社化）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9325 | 1 | FiveS Corporation d/b/a/ Autolube - WELCOME | 2024-10-23 01:26:37 |