| 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 | 913 | 913 | 889 | 892 | 12,000 | -21 | 98% | 98% | 77% | ▼ | 99% | 97% | 97% | 97% | 107% |
| 20240925 | 891 | 891 | 870 | 882 | 13,800 | -10 | 99% | 99% | 115% | ▼▼ | 97% | 97% | 97% | 96% | 106% |
| 20240926 | 891 | 891 | 856 | 866 | 22,500 | -16 | 98% | 97% | 163% | ▼▼▼ | 100% | 98% | 100% | 94% | 104% |
| 20240927 | 865 | 874 | 848 | 861 | 19,100 | -5 | 99% | 100% | 85% | ▼▼▼▼ | 98% | 98% | 100% | 93% | 104% |
| 20240930 | 864 | 865 | 845 | 847 | 17,900 | -14 | 98% | 98% | 94% | ▼▼▼▼▼ | 101% | 99% | 101% | 92% | 102% |
| 20241001 | 855 | 868 | 847 | 860 | 7,600 | 13 | 102% | 101% | 42% | ▲ | 98% | 98% | 100% | 93% | 103% |
| 20241002 | 861 | 861 | 838 | 844 | 20,400 | -16 | 98% | 98% | 268% | ▼ | 102% | 100% | 104% | 92% | 102% |
| 20241003 | 832 | 853 | 832 | 846 | 11,800 | 2 | 100% | 102% | 58% | ▲ | 100% | 98% | 107% | 93% | 102% |
| 20241004 | 846 | 853 | 840 | 845 | 17,800 | -1 | 100% | 100% | 151% | ▼ | 99% | 98% | 111% | 93% | 102% |
| 20241007 | 850 | 850 | 837 | 845 | 14,500 | 0 | 100% | 99% | 81% | -- | 99% | 100% | 113% | 93% | 102% |
| 20241008 | 836 | 838 | 818 | 829 | 25,500 | -16 | 98% | 99% | 176% | ▼ | 99% | 100% | 113% | 91% | 100% |
| 20241009 | 831 | 831 | 811 | 825 | 21,700 | -4 | 100% | 99% | 85% | ▼▼ | 101% | 101% | 115% | 90% | 100% |
| 20241010 | 819 | 828 | 810 | 828 | 15,100 | 3 | 100% | 101% | 70% | ▲ | 100% | 98% | 112% | 91% | 100% |
| 20241011 | 840 | 840 | 825 | 837 | 11,300 | 9 | 101% | 100% | 75% | ▲▲ | 99% | 100% | 111% | 92% | 101% |
| 20241015 | 845 | 845 | 832 | 834 | 12,700 | -3 | 100% | 99% | 112% | ▼ | 99% | 101% | 113% | 91% | 101% |
| 20241016 | 834 | 840 | 826 | 828 | 6,600 | -6 | 99% | 99% | 52% | ▼▼ | 98% | 103% | 118% | 91% | 100% |
| 20241017 | 834 | 834 | 811 | 820 | 22,700 | -8 | 99% | 98% | 344% | ▼▼▼ | 100% | 105% | 119% | 90% | 100% |
| 20241018 | 824 | 834 | 816 | 825 | 16,400 | 5 | 101% | 100% | 72% | ▲ | 101% | 101% | 118% | 90% | 101% |
| 20241021 | 829 | 851 | 812 | 841 | 18,500 | 16 | 102% | 101% | 113% | ▲▲ | 99% | 100% | 117% | 92% | 103% |
| 20241022 | 838 | 844 | 825 | 831 | 11,800 | -10 | 99% | 99% | 64% | ▼ | 103% | 101% | 117% | 93% | 101% |
| 20241023 | 835 | 863 | 828 | 863 | 29,300 | 32 | 104% | 103% | 248% | ▲ | 99% | 99% | 115% | 98% | 105% |
| 20241024 | 853 | 854 | 841 | 841 | 10,200 | -22 | 97% | 99% | 35% | ▼ | 97% | 103% | 117% | 97% | 103% |
| 20241025 | 838 | 849 | 815 | 815 | 13,500 | -26 | 97% | 97% | 132% | ▼▼ | 103% | 111% | 120% | 94% | 100% |
| 20241028 | 815 | 854 | 815 | 841 | 15,500 | 26 | 103% | 103% | 115% | ▲ | 101% | 112% | 117% | 97% | 103% |
| 20241029 | 839 | 863 | 830 | 846 | 13,700 | 5 | 101% | 101% | 88% | ▲▲ | 99% | 111% | 116% | 98% | 104% |
| 20241030 | 847 | 870 | 840 | 840 | 59,800 | -6 | 99% | 99% | 436% | ▼ | 100% | 105% | 113% | 97% | 103% |
| 20241031 | 863 | 866 | 839 | 864 | 29,900 | 24 | 103% | 100% | 50% | ▲ | 105% | 107% | 114% | 100% | 106% |
| 20241101 | 860 | 943 | 856 | 901 | 56,400 | 37 | 104% | 105% | 189% | ▲▲ | 103% | 101% | 107% | 100% | 111% |
| 20241105 | 911 | 959 | 911 | 942 | 42,900 | 41 | 105% | 103% | 76% | ▲▲▲ | 96% | 97% | 104% | 100% | 116% |
| 20241106 | 941 | 941 | 902 | 906 | 17,200 | -36 | 96% | 96% | 40% | ▼ | 99% | 103% | 107% | 96% | 111% |
| 20241107 | 917 | 917 | 901 | 910 | 14,300 | 4 | 100% | 99% | 83% | ▲ | 101% | 108% | 107% | 97% | 112% |
| 20241108 | 910 | 930 | 908 | 917 | 7,800 | 7 | 101% | 101% | 55% | ▲▲ | 101% | 108% | 107% | 97% | 113% |
| 20241111 | 910 | 924 | 903 | 915 | 4,700 | -2 | 100% | 101% | 60% | ▼ | 99% | 104% | 105% | 97% | 112% |
| 20241112 | 923 | 944 | 914 | 914 | 11,200 | -1 | 100% | 99% | 238% | ▼▼ | 103% | 107% | 104% | 97% | 112% |
| 20241113 | 914 | 950 | 914 | 944 | 17,800 | 30 | 103% | 103% | 159% | ▲ | 101% | 101% | 98% | 100% | 116% |
| 20241114 | 970 | 993 | 970 | 980 | 28,500 | 36 | 104% | 101% | 160% | ▲▲ | 96% | 98% | 97% | 100% | 120% |
| 20241115 | 985 | 985 | 950 | 950 | 15,700 | -30 | 97% | 96% | 55% | ▼ | 101% | 103% | 100% | 97% | 117% |
| 20241118 | 950 | 980 | 950 | 959 | 14,000 | 9 | 101% | 101% | 89% | ▲ | 100% | 100% | 97% | 98% | 118% |
| 20241119 | 974 | 978 | 963 | 978 | 7,100 | 19 | 102% | 100% | 51% | ▲▲ | 98% | 99% | 95% | 100% | 120% |
| 20241120 | 983 | 983 | 961 | 965 | 11,400 | -13 | 99% | 98% | 161% | ▼ | 98% | 99% | 97% | 98% | 118% |
| 20241121 | 980 | 980 | 963 | 963 | 2,600 | -2 | 100% | 98% | 23% | ▼▼ | 101% | 98% | 98% | 98% | 118% |
| 20241122 | 963 | 977 | 945 | 975 | 19,000 | 12 | 101% | 101% | 731% | ▲ | 100% | 97% | 97% | 99% | 120% |
| 20241125 | 977 | 978 | 952 | 978 | 15,800 | 3 | 100% | 100% | 83% | ▲▲ | 100% | 98% | 98% | 100% | 116% |
| 20241126 | 970 | 971 | 949 | 968 | 16,300 | -10 | 99% | 100% | 103% | ▼ | 98% | 98% | 99% | 99% | 115% |
| 20241127 | 961 | 961 | 940 | 941 | 12,000 | -27 | 97% | 98% | 74% | ▼▼ | 101% | 101% | 101% | 96% | 112% |
| 20241128 | 938 | 969 | 938 | 943 | 21,900 | 2 | 100% | 101% | 183% | ▲ | 100% | 98% | 100% | 96% | 109% |
| 20241129 | 950 | 959 | 950 | 952 | 7,200 | 9 | 101% | 100% | 33% | ▲▲ | 99% | 96% | 100% | 97% | 106% |
| 20241202 | 951 | 952 | 936 | 943 | 15,100 | -9 | 99% | 99% | 210% | ▼ | 100% | 96% | 100% | 96% | 104% |
| 20241203 | 950 | 960 | 942 | 946 | 8,200 | 3 | 100% | 100% | 54% | ▲ | 99% | 97% | 101% | 97% | 104% |
| 20241204 | 938 | 942 | 920 | 933 | 8,500 | -13 | 99% | 99% | 104% | ▼ | 98% | 98% | 101% | 95% | 103% |
| 20241205 | 930 | 930 | 911 | 916 | 18,500 | -17 | 98% | 98% | 218% | ▼▼ | 97% | 97% | 98% | 93% | 100% |
| 20241206 | 928 | 928 | 900 | 900 | 8,300 | -16 | 98% | 97% | 45% | ▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241209 | 907 | 912 | 899 | 908 | 4,900 | 8 | 101% | 100% | 59% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241210 | 918 | 918 | 900 | 908 | 5,900 | 0 | 100% | 99% | 120% | -- | 98% | 97% | 0% | 93% | 101% |
| 20241211 | 913 | 917 | 891 | 899 | 18,400 | -9 | 99% | 98% | 312% | ▼ | 99% | 105% | 0% | 92% | 100% |
| 20241212 | 902 | 913 | 894 | 897 | 12,700 | -2 | 100% | 99% | 69% | ▼▼ | 101% | 105% | 0% | 92% | 100% |
| 20241213 | 898 | 915 | 898 | 907 | 5,900 | 10 | 101% | 101% | 46% | ▲ | 98% | 104% | 0% | 93% | 101% |
| 20241216 | 902 | 907 | 885 | 885 | 11,000 | -22 | 98% | 98% | 186% | ▼ | 100% | 103% | 0% | 90% | 100% |
| 20241217 | 885 | 901 | 878 | 881 | 9,200 | -4 | 100% | 100% | 84% | ▼▼ | 98% | 0% | 0% | 90% | 100% |
| 20241218 | 971 | 975 | 941 | 947 | 255,500 | 66 | 107% | 98% | 2777% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241219 | 950 | 962 | 933 | 941 | 73,900 | -6 | 99% | 99% | 29% | ▼ | 97% | 0% | 0% | 96% | 107% |
| 20241220 | 938 | 939 | 909 | 911 | 56,200 | -30 | 97% | 97% | 76% | ▼▼ | % | % | % | 93% | 103% |
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 | 113,000 | 0 | 69,200 | 0 | 43,800 |
| 2024-12-06 | 0 | 114,500 | 0 | 69,300 | 0 | 45,200 |
| 2024-11-29 | 0 | 108,300 | 0 | 68,500 | 0 | 39,800 |
| 2024-11-22 | 0 | 102,600 | 0 | 68,600 | 0 | 34,000 |
| 2024-11-15 | 0 | 103,700 | 0 | 68,500 | 0 | 35,200 |
| 2024-11-08 | 0 | 116,200 | 0 | 68,900 | 0 | 47,300 |
| 2024-11-01 | 0 | 117,500 | 0 | 68,400 | 0 | 49,100 |
| 2024-10-25 | 0 | 115,900 | 0 | 68,100 | 0 | 47,800 |
| 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 |
|---|---|---|---|
| 20241217 | 15:30 | ファイズＨＤ | 株主優待制度の導入に関するお知らせ |
| 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 | 2024-12-21 23:24:27 |