| 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 | 850 | 857 | 835 | 857 | 28,000 | 7 | 101% | 101% | 41% | ▲▲ | 100% | 103% | 105% | 100% | 112% |
| 20240726 | 862 | 862 | 850 | 862 | 4,700 | 5 | 101% | 100% | 17% | ▲▲▲ | 100% | 100% | 103% | 100% | 113% |
| 20240729 | 875 | 880 | 870 | 877 | 11,100 | 15 | 102% | 100% | 236% | ▲▲▲▲ | 102% | 92% | 103% | 100% | 114% |
| 20240730 | 878 | 899 | 875 | 899 | 28,800 | 22 | 103% | 102% | 259% | ▲▲▲▲▲ | 98% | 82% | 100% | 100% | 113% |
| 20240731 | 910 | 910 | 877 | 888 | 10,300 | -11 | 99% | 98% | 36% | ▼ | 97% | 86% | 102% | 99% | 112% |
| 20240801 | 900 | 913 | 856 | 876 | 38,600 | -12 | 99% | 97% | 375% | ▼▼ | 96% | 97% | 112% | 97% | 110% |
| 20240802 | 846 | 846 | 801 | 810 | 27,100 | -66 | 92% | 96% | 70% | ▼▼▼ | 91% | 110% | 123% | 90% | 102% |
| 20240805 | 770 | 777 | 660 | 700 | 88,200 | -110 | 86% | 91% | 325% | ▼▼▼▼ | 102% | 119% | 131% | 78% | 100% |
| 20240806 | 732 | 796 | 725 | 743 | 47,400 | 43 | 106% | 102% | 54% | ▲ | 106% | 123% | 131% | 83% | 106% |
| 20240807 | 730 | 790 | 730 | 773 | 21,700 | 30 | 104% | 106% | 46% | ▲▲ | 104% | 115% | 129% | 86% | 110% |
| 20240808 | 788 | 844 | 788 | 819 | 21,100 | 46 | 106% | 104% | 97% | ▲▲▲ | 102% | 108% | 122% | 91% | 117% |
| 20240809 | 834 | 880 | 815 | 848 | 35,100 | 29 | 104% | 102% | 166% | ▲▲▲▲ | 102% | 105% | 119% | 94% | 121% |
| 20240813 | 858 | 878 | 837 | 873 | 31,700 | 25 | 103% | 102% | 90% | ▲▲▲▲▲ | 103% | 103% | 117% | 97% | 125% |
| 20240814 | 873 | 923 | 873 | 899 | 53,200 | 26 | 103% | 103% | 168% | ▲▲▲▲▲▲ | 101% | 101% | 114% | 100% | 128% |
| 20240815 | 894 | 905 | 879 | 904 | 24,400 | 5 | 101% | 101% | 46% | ▲▲▲▲▲▲▲ | 98% | 93% | 111% | 100% | 129% |
| 20240816 | 919 | 925 | 899 | 900 | 32,500 | -4 | 100% | 98% | 133% | ▼ | 100% | 100% | 114% | 100% | 129% |
| 20240819 | 898 | 910 | 873 | 895 | 37,700 | -5 | 99% | 100% | 116% | ▼▼ | 100% | 100% | 113% | 99% | 128% |
| 20240820 | 900 | 903 | 888 | 902 | 11,000 | 7 | 101% | 100% | 29% | ▲ | 95% | 98% | 113% | 100% | 129% |
| 20240821 | 900 | 900 | 853 | 859 | 33,800 | -43 | 95% | 95% | 307% | ▼ | 96% | 106% | 118% | 95% | 123% |
| 20240822 | 861 | 864 | 826 | 827 | 29,600 | -32 | 96% | 96% | 88% | ▼▼ | 105% | 107% | 119% | 91% | 118% |
| 20240823 | 857 | 947 | 854 | 900 | 68,100 | 73 | 109% | 105% | 230% | ▲ | 98% | 105% | 112% | 100% | 129% |
| 20240826 | 905 | 906 | 886 | 886 | 19,900 | -14 | 98% | 98% | 29% | ▼ | 98% | 107% | 114% | 98% | 127% |
| 20240827 | 887 | 889 | 865 | 866 | 14,200 | -20 | 98% | 98% | 71% | ▼▼ | 102% | 107% | 113% | 96% | 124% |
| 20240828 | 896 | 944 | 894 | 910 | 79,400 | 44 | 105% | 102% | 559% | ▲ | 101% | 106% | 112% | 100% | 130% |
| 20240829 | 905 | 930 | 900 | 915 | 14,000 | 5 | 101% | 101% | 18% | ▲▲ | 103% | 110% | 110% | 100% | 131% |
| 20240830 | 922 | 948 | 920 | 948 | 37,800 | 33 | 104% | 103% | 270% | ▲▲▲ | 97% | 107% | 104% | 100% | 135% |
| 20240902 | 950 | 955 | 910 | 920 | 43,300 | -28 | 97% | 97% | 115% | ▼ | 102% | 109% | 105% | 97% | 131% |
| 20240903 | 935 | 989 | 930 | 958 | 52,400 | 38 | 104% | 102% | 121% | ▲ | 100% | 106% | 101% | 100% | 129% |
| 20240904 | 952 | 995 | 931 | 956 | 86,400 | -2 | 100% | 100% | 165% | ▼ | 105% | 100% | 99% | 100% | 124% |
| 20240905 | 969 | 1,024 | 956 | 1,013 | 44,900 | 57 | 106% | 105% | 52% | ▲ | 100% | 97% | 94% | 100% | 124% |
| 20240906 | 1,016 | 1,041 | 1,000 | 1,020 | 48,000 | 7 | 101% | 100% | 107% | ▲▲ | 100% | 100% | 95% | 100% | 123% |
| 20240909 | 1,015 | 1,037 | 972 | 1,011 | 118,300 | -9 | 99% | 100% | 246% | ▼ | 96% | 100% | 95% | 99% | 122% |
| 20240910 | 1,011 | 1,027 | 973 | 973 | 42,400 | -38 | 96% | 96% | 36% | ▼▼ | 99% | 102% | 99% | 95% | 118% |
| 20240911 | 974 | 987 | 950 | 963 | 23,300 | -10 | 99% | 99% | 55% | ▼▼▼ | 100% | 99% | 97% | 94% | 116% |
| 20240912 | 985 | 998 | 985 | 987 | 10,100 | 24 | 102% | 100% | 43% | ▲ | 102% | 95% | 97% | 97% | 119% |
| 20240913 | 988 | 1,020 | 980 | 1,012 | 16,700 | 25 | 103% | 102% | 165% | ▲▲ | 98% | 93% | 95% | 99% | 122% |
| 20240917 | 1,010 | 1,010 | 970 | 989 | 17,900 | -23 | 98% | 98% | 107% | ▼ | 100% | 96% | 98% | 97% | 120% |
| 20240918 | 976 | 1,014 | 967 | 978 | 39,100 | -11 | 99% | 100% | 218% | ▼▼ | 96% | 98% | 98% | 96% | 118% |
| 20240919 | 981 | 997 | 936 | 939 | 63,500 | -39 | 96% | 96% | 162% | ▼▼▼ | 99% | 101% | 101% | 92% | 114% |
| 20240920 | 953 | 968 | 932 | 942 | 40,900 | 3 | 100% | 99% | 64% | ▲ | 98% | 100% | 102% | 92% | 109% |
| 20240924 | 941 | 941 | 913 | 926 | 26,300 | -16 | 98% | 98% | 64% | ▼ | 101% | 99% | 104% | 91% | 107% |
| 20240925 | 927 | 938 | 918 | 936 | 13,900 | 10 | 101% | 101% | 53% | ▲ | 103% | 99% | 103% | 92% | 108% |
| 20240926 | 928 | 960 | 928 | 960 | 25,000 | 24 | 103% | 103% | 180% | ▲▲ | 100% | 94% | 100% | 94% | 105% |
| 20240927 | 944 | 955 | 928 | 941 | 27,400 | -19 | 98% | 100% | 110% | ▼ | 96% | 96% | 99% | 92% | 103% |
| 20240930 | 928 | 928 | 886 | 895 | 33,100 | -46 | 95% | 96% | 121% | ▼▼ | 101% | 102% | 100% | 88% | 100% |
| 20241001 | 910 | 923 | 900 | 916 | 10,700 | 21 | 102% | 101% | 32% | ▲ | 97% | 103% | 101% | 90% | 102% |
| 20241002 | 904 | 904 | 873 | 877 | 19,300 | -39 | 96% | 97% | 180% | ▼ | 100% | 107% | 103% | 86% | 100% |
| 20241003 | 888 | 904 | 879 | 888 | 6,700 | 11 | 101% | 100% | 35% | ▲ | 99% | 108% | 103% | 87% | 101% |
| 20241004 | 888 | 889 | 880 | 880 | 7,100 | -8 | 99% | 99% | 106% | ▼ | 102% | 105% | 100% | 86% | 100% |
| 20241007 | 910 | 937 | 908 | 924 | 33,100 | 44 | 105% | 102% | 466% | ▲ | 101% | 101% | 0% | 91% | 105% |
| 20241008 | 930 | 955 | 920 | 935 | 26,500 | 11 | 101% | 101% | 80% | ▲▲ | 101% | 98% | 0% | 92% | 107% |
| 20241009 | 941 | 955 | 935 | 950 | 17,100 | 15 | 102% | 101% | 65% | ▲▲▲ | 101% | 96% | 0% | 94% | 108% |
| 20241010 | 950 | 963 | 925 | 960 | 29,000 | 10 | 101% | 101% | 170% | ▲▲▲▲ | 99% | 95% | 0% | 95% | 109% |
| 20241011 | 952 | 957 | 931 | 941 | 21,700 | -19 | 98% | 99% | 75% | ▼ | 98% | 96% | 0% | 93% | 107% |
| 20241015 | 940 | 940 | 913 | 919 | 7,800 | -22 | 98% | 98% | 36% | ▼▼ | 100% | 101% | 0% | 91% | 105% |
| 20241016 | 908 | 915 | 903 | 910 | 4,600 | -9 | 99% | 100% | 59% | ▼▼▼ | 99% | 101% | 0% | 92% | 104% |
| 20241017 | 905 | 906 | 894 | 895 | 7,800 | -15 | 98% | 99% | 170% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 102% |
| 20241018 | 898 | 903 | 897 | 900 | 700 | 5 | 101% | 100% | 9% | ▲ | 98% | 0% | 0% | 94% | 103% |
| 20241021 | 903 | 903 | 888 | 888 | 10,200 | -12 | 99% | 98% | 1457% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 927 | 939 | 905 | 914 | 32,700 | 26 | 103% | 99% | 321% | ▲ | % | % | % | 95% | 104% |
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 | 455,100 | 0 | 327,900 | 0 | 127,200 |
| 2024-10-11 | 0 | 451,500 | 0 | 325,400 | 0 | 126,100 |
| 2024-10-04 | 0 | 428,600 | 0 | 328,600 | 0 | 100,000 |
| 2024-09-27 | 0 | 431,200 | 0 | 329,300 | 0 | 101,900 |
| 2024-09-20 | 0 | 427,000 | 0 | 326,400 | 0 | 100,600 |
| 2024-09-13 | 0 | 440,000 | 0 | 323,000 | 0 | 117,000 |
| 2024-09-06 | 0 | 431,500 | 0 | 322,600 | 0 | 108,900 |
| 2024-08-30 | 0 | 416,500 | 0 | 321,600 | 0 | 94,900 |
| 2024-08-23 | 500 | 422,200 | 500 | 326,000 | 0 | 96,200 |
| 2024-08-16 | 0 | 494,300 | 0 | 338,900 | 0 | 155,400 |
| 2024-08-09 | 0 | 510,100 | 0 | 338,800 | 0 | 171,300 |
| 2024-08-02 | 0 | 565,200 | 0 | 389,600 | 0 | 175,600 |
| 2024-07-26 | 0 | 577,200 | 0 | 396,200 | 0 | 181,000 |
| 2024-07-19 | 0 | 595,600 | 0 | 405,800 | 0 | 189,800 |
| 2024-07-12 | 0 | 608,000 | 0 | 417,400 | 0 | 190,600 |
| 2024-07-05 | 0 | 606,000 | 0 | 417,900 | 0 | 188,100 |
| 2024-06-28 | 0 | 610,700 | 0 | 416,300 | 0 | 194,400 |
| 2024-06-21 | 0 | 612,300 | 0 | 416,900 | 0 | 195,400 |
| 2024-06-14 | 0 | 610,800 | 0 | 424,000 | 0 | 186,800 |
| 2024-06-07 | 0 | 620,900 | 0 | 431,700 | 0 | 189,200 |
| 2024-05-31 | 0 | 620,500 | 0 | 431,000 | 0 | 189,500 |
| 2024-05-24 | 0 | 626,100 | 0 | 439,000 | 0 | 187,100 |
| 2024-05-17 | 0 | 667,700 | 0 | 498,000 | 0 | 169,700 |
| 2024-05-10 | 0 | 635,100 | 0 | 482,400 | 0 | 152,700 |
| 2024-05-02 | 0 | 656,800 | 0 | 496,200 | 0 | 160,600 |
| 2024-04-26 | 0 | 663,900 | 0 | 497,300 | 0 | 166,600 |
| 2024-04-19 | 0 | 672,000 | 0 | 494,100 | 0 | 177,900 |
| 2024-04-12 | 0 | 673,000 | 0 | 489,000 | 0 | 184,000 |
| 2024-04-05 | 0 | 648,800 | 0 | 484,000 | 0 | 164,800 |
| 2024-03-29 | 0 | 652,300 | 0 | 483,600 | 0 | 168,700 |
| 2024-03-22 | 0 | 231,000 | 0 | 172,700 | 0 | 58,300 |
| 2024-03-15 | 0 | 234,500 | 0 | 178,600 | 0 | 55,900 |
| 2024-03-08 | 0 | 225,800 | 0 | 177,300 | 0 | 48,500 |
| 2024-03-01 | 0 | 212,500 | 0 | 163,900 | 0 | 48,600 |
| 2024-02-22 | 0 | 237,900 | 0 | 174,900 | 0 | 63,000 |
| 2024-02-16 | 0 | 252,900 | 0 | 185,500 | 0 | 67,400 |
| 2024-02-09 | 0 | 250,700 | 0 | 182,900 | 0 | 67,800 |
| 2024-02-02 | 0 | 241,600 | 0 | 179,000 | 0 | 62,600 |
| 2024-01-26 | 0 | 235,400 | 0 | 176,500 | 0 | 58,900 |
| 2024-01-19 | 0 | 234,200 | 0 | 173,400 | 0 | 60,800 |
| 2024-01-12 | 0 | 235,000 | 0 | 172,700 | 0 | 62,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCEP | 350 | 2024-09-09 11:02 | 株式会社FCE | 株式会社リンクアンドモチベーション | 変更報告書 |
| S100UC3H | 350 | 2024-09-06 09:03 | 株式会社FCE | 佐藤陽彦 | 変更報告書 |
| S100UA8X | 360 | 2024-08-27 14:27 | 株式会社FCE | 株式会社リンクアンドモチベーション | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA1K | 350 | 2024-08-26 14:22 | 株式会社FCE | 株式会社リンクアンドモチベーション | 大量保有報告書 |
| S100U9F8 | 360 | 2024-08-21 11:28 | 株式会社ＦＣＥ | 佐藤陽彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U9CF | 350 | 2024-08-21 09:32 | 株式会社ＦＣＥ | 佐藤陽彦 | 変更報告書 |
| S100T2GW | 350 | 2024-04-02 15:25 | 株式会社ＦＣＥ | 近藤 隆 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9564 | 1 | FaCE! by FCE | 本気で挑む、を届けるメディア | 2024-10-23 01:26:52 |
| 9564 | 3 | お知らせ | FCEグループ公式サイト | 2024-08-01 13:29:47 |
| 9564 | 3 | 中堅・中小企業のDXを加速！FCEプロセス＆テクノロジーとクリーク・アンド・リバー社がパートナー契約を締結 | FCEグループ公式サイト | 2024-07-02 19:28:10 |
| 9564 | 3 | 【8期連続受賞】Smart Boardingが「 BOXIL SaaS AWARD Summer 2024」eラーニング（システム）部門にて「Good Service」を受賞 | FCEグループ公式サ | 2024-06-27 13:31:07 |
| 9564 | 3 | ダイヤモンド・オンラインにてRPAロボパットDXが『最強ITツール』として第2位(約10,000製品中)を獲得！ | FCEグループ公式サイト | 2024-06-21 21:42:40 |
| 9564 | 3 | FCEと琉球アスティーダが業務提携契約を締結、DX 推進を加速 | FCEグループ公式サイト | 2024-06-21 21:42:38 |
| 9564 | 3 | 2022年版 日本における「働きがいのある会社」ランキング｜働きがいのある会社研究所（Great Place To Work® Institute Japan） | 2024-06-15 13:35:51 |
| 9564 | 3 | お知らせ | FCEグループ公式サイト | 2024-06-15 13:35:50 |
| 9564 | 3 | indeedが主催する「Owned Media Recruiting AWARD 2022」入賞インタビューが掲載されました | FCEグループ公式サイト | 2024-06-15 11:50:29 |
| 9564 | 3 | 【2年連続】RPAロボパットDXが「BOXIL SaaS AWARD 2023」BOXIL SaaSセクション RPA部門1位、導入事例セクション 医療・製薬業界部門1位を受賞しました | FCEグル | 2024-06-15 11:50:28 |