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 | 7,020 | 7,140 | 7,010 | 7,040 | 195,500 | -100 | 99% | 100% | 77% | ▼▼ | 98% | 102% | 130% | 95% | 100% |
20240726 | 7,060 | 7,130 | 6,900 | 6,920 | 219,000 | -120 | 98% | 98% | 112% | ▼▼▼ | 102% | 101% | 132% | 93% | 100% |
20240729 | 6,930 | 7,090 | 6,920 | 7,090 | 175,800 | 170 | 102% | 102% | 80% | ▲ | 100% | 93% | 128% | 96% | 102% |
20240730 | 7,150 | 7,160 | 6,930 | 7,130 | 1,594,200 | 40 | 101% | 100% | 907% | ▲▲ | 102% | 97% | 130% | 96% | 103% |
20240731 | 7,070 | 7,230 | 7,070 | 7,230 | 158,800 | 100 | 101% | 102% | 10% | ▲▲▲ | 98% | 103% | 128% | 97% | 104% |
20240801 | 7,170 | 7,170 | 7,000 | 7,010 | 195,600 | -220 | 97% | 98% | 123% | ▼ | 96% | 129% | 133% | 94% | 101% |
20240802 | 6,890 | 6,920 | 6,580 | 6,640 | 194,300 | -370 | 95% | 96% | 99% | ▼▼ | 94% | 136% | 140% | 90% | 100% |
20240805 | 6,540 | 6,660 | 6,070 | 6,120 | 310,800 | -520 | 92% | 94% | 160% | ▼▼▼ | 104% | 134% | 139% | 83% | 100% |
20240806 | 6,620 | 6,960 | 6,540 | 6,890 | 358,800 | 770 | 113% | 104% | 115% | ▲ | 106% | 128% | 139% | 93% | 113% |
20240807 | 6,950 | 7,470 | 6,900 | 7,390 | 351,500 | 500 | 107% | 106% | 98% | ▲▲ | 100% | 101% | 108% | 100% | 121% |
20240808 | 8,890 | 8,890 | 8,890 | 8,890 | 84,100 | 1,500 | 120% | 100% | 24% | ▲▲▲ | 101% | 102% | 109% | 100% | 145% |
20240809 | 8,800 | 8,970 | 8,790 | 8,850 | 1,955,700 | -40 | 100% | 101% | 2325% | ▼ | 100% | 101% | 109% | 100% | 145% |
20240813 | 8,850 | 8,930 | 8,810 | 8,880 | 803,900 | 30 | 100% | 100% | 41% | ▲ | 100% | 101% | 109% | 100% | 145% |
20240814 | 8,860 | 8,920 | 8,820 | 8,820 | 1,039,000 | -60 | 99% | 100% | 129% | ▼ | 101% | 101% | 109% | 99% | 144% |
20240815 | 8,840 | 8,980 | 8,840 | 8,940 | 376,100 | 120 | 101% | 101% | 36% | ▲ | 101% | 103% | 108% | 100% | 146% |
20240816 | 8,900 | 8,980 | 8,900 | 8,980 | 445,100 | 40 | 100% | 101% | 118% | ▲▲ | 99% | 102% | 107% | 100% | 147% |
20240819 | 8,980 | 8,980 | 8,850 | 8,870 | 363,900 | -110 | 99% | 99% | 82% | ▼ | 100% | 101% | 108% | 99% | 145% |
20240820 | 8,900 | 8,930 | 8,880 | 8,930 | 270,000 | 60 | 101% | 100% | 74% | ▲ | 100% | 101% | 108% | 99% | 146% |
20240821 | 8,940 | 8,970 | 8,900 | 8,970 | 302,700 | 40 | 100% | 100% | 112% | ▲▲ | 102% | 100% | 105% | 100% | 147% |
20240822 | 8,970 | 9,170 | 8,950 | 9,170 | 288,400 | 200 | 102% | 102% | 95% | ▲▲▲ | 100% | 99% | 104% | 100% | 150% |
20240823 | 9,050 | 9,060 | 8,960 | 9,010 | 155,100 | -160 | 98% | 100% | 54% | ▼ | 100% | 99% | 105% | 98% | 147% |
20240826 | 8,980 | 9,000 | 8,890 | 8,950 | 151,600 | -60 | 99% | 100% | 98% | ▼▼ | 101% | 101% | 106% | 98% | 146% |
20240827 | 8,870 | 9,020 | 8,820 | 9,000 | 273,500 | 50 | 101% | 101% | 180% | ▲ | 100% | 100% | 105% | 98% | 147% |
20240828 | 8,970 | 8,990 | 8,880 | 8,980 | 182,300 | -20 | 100% | 100% | 67% | ▼ | 99% | 108% | 105% | 98% | 147% |
20240829 | 8,940 | 8,960 | 8,840 | 8,850 | 139,300 | -130 | 99% | 99% | 76% | ▼▼ | 101% | 109% | 106% | 97% | 145% |
20240830 | 8,850 | 8,910 | 8,840 | 8,910 | 185,300 | 60 | 101% | 101% | 133% | ▲ | 101% | 106% | 105% | 97% | 146% |
20240902 | 8,910 | 8,980 | 8,880 | 8,970 | 176,400 | 60 | 101% | 101% | 95% | ▲▲ | 100% | 105% | 104% | 98% | 147% |
20240903 | 8,970 | 9,020 | 8,960 | 8,970 | 133,200 | 0 | 100% | 100% | 76% | -- | 101% | 99% | 98% | 98% | 130% |
20240904 | 9,540 | 9,800 | 9,460 | 9,630 | 840,500 | 660 | 107% | 101% | 631% | ▲ | 99% | 99% | 95% | 100% | 130% |
20240905 | 9,560 | 9,660 | 9,390 | 9,430 | 1,055,000 | -200 | 98% | 99% | 126% | ▼ | 99% | 99% | 96% | 98% | 107% |
20240906 | 9,500 | 9,520 | 9,370 | 9,430 | 284,800 | 0 | 100% | 99% | 27% | -- | 100% | 100% | 97% | 98% | 107% |
20240909 | 9,370 | 9,430 | 9,370 | 9,390 | 192,500 | -40 | 100% | 100% | 68% | ▼ | 101% | 100% | 97% | 98% | 106% |
20240910 | 9,390 | 9,440 | 9,380 | 9,440 | 337,200 | 50 | 101% | 101% | 175% | ▲ | 100% | 99% | 96% | 98% | 107% |
20240911 | 9,430 | 9,470 | 9,370 | 9,410 | 237,800 | -30 | 100% | 100% | 71% | ▼ | 100% | 99% | 96% | 98% | 106% |
20240912 | 9,440 | 9,500 | 9,400 | 9,400 | 296,700 | -10 | 100% | 100% | 125% | ▼▼ | 100% | 100% | 96% | 98% | 106% |
20240913 | 9,370 | 9,420 | 9,270 | 9,360 | 386,500 | -40 | 100% | 100% | 130% | ▼▼▼ | 100% | 97% | 103% | 97% | 106% |
20240917 | 9,350 | 9,390 | 9,330 | 9,350 | 327,800 | -10 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 97% | 104% | 97% | 106% |
20240918 | 9,330 | 9,390 | 9,330 | 9,370 | 321,800 | 20 | 100% | 100% | 98% | ▲ | 100% | 97% | 103% | 97% | 106% |
20240919 | 9,360 | 9,380 | 9,300 | 9,350 | 387,200 | -20 | 100% | 100% | 120% | ▼ | 100% | 100% | 106% | 97% | 106% |
20240920 | 9,100 | 9,110 | 8,930 | 9,070 | 1,266,300 | -280 | 97% | 100% | 327% | ▼▼ | 100% | 99% | 106% | 94% | 102% |
20240924 | 9,100 | 9,130 | 9,050 | 9,060 | 355,300 | -10 | 100% | 100% | 28% | ▼▼▼ | 99% | 100% | 107% | 94% | 102% |
20240925 | 9,060 | 9,070 | 8,970 | 9,000 | 398,100 | -60 | 99% | 99% | 112% | ▼▼▼▼ | 101% | 99% | 108% | 93% | 102% |
20240926 | 8,990 | 9,080 | 8,970 | 9,080 | 352,100 | 80 | 101% | 101% | 88% | ▲ | 101% | 99% | 108% | 94% | 103% |
20240927 | 8,950 | 9,030 | 8,940 | 9,000 | 569,500 | -80 | 99% | 101% | 162% | ▼ | 101% | 100% | 108% | 93% | 102% |
20240930 | 8,960 | 9,020 | 8,920 | 9,020 | 330,800 | 20 | 100% | 101% | 58% | ▲ | 100% | 100% | 108% | 94% | 101% |
20241001 | 8,940 | 8,970 | 8,930 | 8,930 | 118,600 | -90 | 99% | 100% | 36% | ▼ | 99% | 101% | 108% | 93% | 100% |
20241002 | 8,940 | 8,970 | 8,850 | 8,860 | 291,200 | -70 | 99% | 99% | 246% | ▼▼ | 100% | 101% | 109% | 92% | 100% |
20241003 | 8,900 | 8,930 | 8,880 | 8,880 | 290,800 | 20 | 100% | 100% | 100% | ▲ | 100% | 101% | 105% | 92% | 100% |
20241004 | 8,900 | 8,920 | 8,890 | 8,920 | 185,300 | 40 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 103% | 94% | 101% |
20241007 | 8,920 | 8,980 | 8,910 | 8,950 | 297,700 | 30 | 100% | 100% | 161% | ▲▲▲ | 100% | 108% | 0% | 95% | 101% |
20241008 | 8,990 | 9,070 | 8,990 | 9,020 | 286,800 | 70 | 101% | 100% | 96% | ▲▲▲▲ | 99% | 107% | 0% | 96% | 102% |
20241009 | 9,050 | 9,070 | 9,000 | 9,000 | 437,100 | -20 | 100% | 99% | 152% | ▼ | 100% | 107% | 0% | 95% | 102% |
20241010 | 8,990 | 9,000 | 8,940 | 8,970 | 262,400 | -30 | 100% | 100% | 60% | ▼▼ | 100% | 107% | 0% | 95% | 101% |
20241011 | 9,000 | 9,030 | 8,970 | 9,000 | 270,000 | 30 | 100% | 100% | 103% | ▲ | 100% | 100% | 0% | 96% | 102% |
20241015 | 9,650 | 9,710 | 9,580 | 9,670 | 1,482,400 | 670 | 107% | 100% | 549% | ▲▲ | 99% | 97% | 0% | 100% | 109% |
20241016 | 9,680 | 9,680 | 9,610 | 9,610 | 416,000 | -60 | 99% | 99% | 28% | ▼ | 100% | 96% | 0% | 99% | 108% |
20241017 | 9,630 | 9,650 | 9,590 | 9,630 | 410,600 | 20 | 100% | 100% | 99% | ▲ | 100% | 0% | 0% | 100% | 109% |
20241018 | 9,630 | 9,690 | 9,630 | 9,660 | 359,800 | 30 | 100% | 100% | 88% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
20241021 | 9,380 | 9,400 | 9,180 | 9,350 | 463,400 | -310 | 97% | 100% | 129% | ▼ | 99% | 0% | 0% | 97% | 106% |
20241022 | 9,260 | 9,400 | 9,170 | 9,200 | 540,300 | -150 | 98% | 99% | 117% | ▼▼ | % | % | % | 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 | 2,000 | 34,700 | 1,000 | 17,000 | 1,000 | 17,700 |
2024-10-11 | 2,000 | 67,600 | 1,000 | 33,600 | 1,000 | 34,000 |
2024-10-04 | 2,000 | 82,600 | 1,000 | 47,100 | 1,000 | 35,500 |
2024-09-27 | 2,300 | 34,900 | 1,000 | 9,800 | 1,300 | 25,100 |
2024-09-20 | 2,300 | 45,300 | 1,000 | 17,600 | 1,300 | 27,700 |
2024-09-13 | 2,300 | 71,000 | 1,000 | 41,600 | 1,300 | 29,400 |
2024-09-06 | 2,400 | 55,000 | 1,000 | 27,300 | 1,400 | 27,700 |
2024-08-30 | 2,400 | 45,300 | 1,000 | 8,800 | 1,400 | 36,500 |
2024-08-23 | 2,700 | 39,100 | 1,000 | 6,400 | 1,700 | 32,700 |
2024-08-16 | 2,800 | 37,700 | 1,000 | 6,500 | 1,800 | 31,200 |
2024-08-09 | 6,800 | 50,200 | 4,400 | 9,700 | 2,400 | 40,500 |
2024-08-02 | 8,500 | 134,600 | 6,400 | 19,500 | 2,100 | 115,100 |
2024-07-26 | 12,700 | 123,300 | 6,900 | 22,100 | 5,800 | 101,200 |
2024-07-19 | 16,000 | 125,900 | 8,900 | 22,100 | 7,100 | 103,800 |
2024-07-12 | 15,900 | 129,200 | 9,100 | 22,200 | 6,800 | 107,000 |
2024-07-05 | 18,000 | 128,100 | 9,900 | 22,700 | 8,100 | 105,400 |
2024-06-28 | 18,100 | 119,400 | 9,500 | 19,500 | 8,600 | 99,900 |
2024-06-21 | 14,300 | 113,200 | 8,900 | 19,400 | 5,400 | 93,800 |
2024-06-14 | 14,200 | 105,200 | 8,500 | 13,500 | 5,700 | 91,700 |
2024-06-07 | 12,900 | 63,900 | 8,000 | 7,600 | 4,900 | 56,300 |
2024-05-31 | 6,200 | 37,700 | 3,800 | 6,600 | 2,400 | 31,100 |
2024-05-24 | 6,900 | 32,800 | 3,600 | 6,600 | 3,300 | 26,200 |
2024-05-17 | 6,700 | 29,600 | 2,700 | 7,200 | 4,000 | 22,400 |
2024-05-10 | 8,400 | 20,100 | 2,200 | 6,000 | 6,200 | 14,100 |
2024-05-02 | 7,700 | 21,300 | 1,600 | 6,100 | 6,100 | 15,200 |
2024-04-26 | 8,400 | 20,900 | 1,600 | 6,100 | 6,800 | 14,800 |
2024-04-19 | 6,400 | 21,800 | 1,600 | 5,900 | 4,800 | 15,900 |
2024-04-12 | 7,600 | 22,900 | 1,600 | 4,700 | 6,000 | 18,200 |
2024-04-05 | 7,000 | 26,000 | 1,600 | 6,000 | 5,400 | 20,000 |
2024-03-29 | 12,400 | 27,900 | 4,700 | 6,400 | 7,700 | 21,500 |
2024-03-22 | 13,800 | 31,400 | 4,700 | 5,800 | 9,100 | 25,600 |
2024-03-15 | 15,000 | 25,400 | 4,700 | 4,000 | 10,300 | 21,400 |
2024-03-08 | 14,700 | 34,000 | 4,700 | 8,900 | 10,000 | 25,100 |
2024-03-01 | 14,900 | 38,800 | 4,700 | 9,900 | 10,200 | 28,900 |
2024-02-22 | 15,200 | 42,200 | 4,700 | 12,200 | 10,500 | 30,000 |
2024-02-16 | 15,100 | 49,300 | 4,700 | 16,900 | 10,400 | 32,400 |
2024-02-09 | 15,100 | 28,500 | 4,800 | 5,300 | 10,300 | 23,200 |
2024-02-02 | 17,500 | 26,300 | 5,700 | 4,700 | 11,800 | 21,600 |
2024-01-26 | 41,000 | 29,600 | 17,700 | 4,700 | 23,300 | 24,900 |
2024-01-19 | 52,500 | 42,800 | 12,500 | 8,500 | 40,000 | 34,300 |
2024-01-12 | 65,000 | 46,700 | 9,100 | 12,600 | 55,900 | 34,100 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-18 | JPM Securities Japan Co Ltd. | 332,519 | 0.49% | ▼ | -54,284 | 9,330 | 9,390 | 9,330 | 9,370 | 321,800 |
2024-09-06 | JPM Securities Japan Co Ltd. | 386,803 | 0.57% | ▼ | -56,781 | 9,500 | 9,520 | 9,370 | 9,430 | 284,800 |
2024-08-21 | JPM Securities Japan Co Ltd. | 443,584 | 0.65% | ▲ | 8,940 | 8,970 | 8,900 | 8,970 | 302,700 | |
2024-08-09 | JPM Securities Japan Co Ltd. | 300,227 | 0.44% | ▼ | -48,600 | 8,800 | 8,970 | 8,790 | 8,850 | 1,955,700 |
2024-08-05 | JPM Securities Japan Co Ltd. | 348,827 | 0.51% | ▲ | 39,600 | 6,540 | 6,660 | 6,070 | 6,120 | 310,800 |
2024-07-24 | JPM Securities Japan Co Ltd. | 309,227 | 0.45% | ▼ | -99,700 | 7,200 | 7,320 | 7,060 | 7,140 | 253,200 |
2024-07-23 | JPM Securities Japan Co Ltd. | 408,927 | 0.60% | ▼ | -82,411 | 7,240 | 7,390 | 7,200 | 7,250 | 203,400 |
2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 67,063 | 0.09% | ▼ | -356,500 | 7,420 | 7,460 | 7,230 | 7,360 | 174,100 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 423,563 | 0.62% | ▼ | -339,700 | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 423,563 | 0.62% | ▼ | -339,700 | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 |
2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 763,263 | 1.13% | ▼ | -341,900 | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 |
2024-07-03 | JPM Securities Japan Co Ltd. | 491,338 | 0.72% | ▲ | 151,495 | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 |
2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 1,105,163 | 1.63% | ▲ | 33,400 | 7,020 | 7,200 | 6,980 | 6,980 | 1,231,100 |
2024-06-20 | JPM Securities Japan Co Ltd. | 339,843 | 0.50% | ▲ | 46,100 | 7,090 | 7,140 | 6,940 | 7,010 | 134,700 |
2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 1,071,763 | 1.59% | ▼ | -13,300 | 6,780 | 6,820 | 6,670 | 6,730 | 117,100 |
2024-06-03 | JPM Securities Japan Co Ltd. | 293,743 | 0.43% | ▼ | -120,800 | 6,430 | 6,490 | 6,380 | 6,450 | 79,900 |
2024-05-31 | JPM Securities Japan Co Ltd. | 414,543 | 0.61% | ▲ | 116,800 | 6,380 | 6,520 | 6,370 | 6,480 | 168,700 |
2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 1,085,063 | 1.60% | ▲ | 72,500 | 6,080 | 6,440 | 6,080 | 6,350 | 297,700 |
2024-05-15 | JPM Securities Japan Co Ltd. | 297,743 | 0.44% | ▼ | -49,366 | 6,130 | 6,170 | 5,560 | 5,680 | 279,200 |
2024-05-07 | JPM Securities Japan Co Ltd. | 347,109 | 0.51% | ▼ | -185,350 | 6,160 | 6,220 | 6,130 | 6,180 | 60,100 |
2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 1,012,563 | 1.50% | ▲ | 37,899 | 6,080 | 6,100 | 6,010 | 6,090 | 148,600 |
2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 974,664 | 1.44% | ▲ | 33,800 | 6,030 | 6,150 | 5,990 | 6,090 | 219,800 |
2024-04-03 | JPM Securities Japan Co Ltd. | 532,459 | 0.78% | ▼ | -72,700 | 6,100 | 6,150 | 5,970 | 6,040 | 153,100 |
2024-03-21 | JPM Securities Japan Co Ltd. | 605,159 | 0.89% | ▼ | -68,804 | 6,260 | 6,280 | 5,980 | 6,080 | 197,800 |
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 |
---|---|---|---|---|---|
S100UHUZ | 350 | 2024-10-07 12:03 | 富士ソフト株式会社 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100U8UZ | 350 | 2024-08-16 17:05 | 富士ソフト株式会社 | 3D Investment Partners Pte. Ltd. | 変更報告書 |
S100U8FF | 350 | 2024-08-16 15:06 | 富士ソフト株式会社 | Farallon Capital Management, L.L.C. | 変更報告書 |
S100U331 | 350 | 2024-07-22 14:56 | 富士ソフト株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100TZPH | 350 | 2024-07-04 12:32 | 富士ソフト株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100TKJQ | 350 | 2024-06-07 12:43 | 富士ソフト株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100TB3M | 350 | 2024-04-22 11:29 | 富士ソフト株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T8A8 | 350 | 2024-04-05 14:53 | 富士ソフト株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T42V | 350 | 2024-03-25 14:24 | 富士ソフト株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9749 | 1 | システム開発の富士ソフト |富士ソフト株式会社 | 2024-10-23 06:20:03 |
9749 | 2 | ニュース2024/8/8 2024年12月期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ | 2024-08-20 16:39:49 |
9749 | 2 | 富士ソフトのバーチャル株主総会|富士ソフト株式会社 | 2024-06-21 21:49:21 |
9749 | 2 | アナリストカバレッジ |富士ソフト株式会社 | 2024-06-19 11:49:50 |
9749 | 2 | 社債・格付情報 |富士ソフト株式会社 | 2024-06-19 11:49:48 |
9749 | 2 | 配当の状況 |富士ソフト株式会社 | 2024-06-19 11:49:47 |
9749 | 2 | ファクトブック |富士ソフト株式会社 | 2024-06-19 11:49:46 |
9749 | 2 | 株式のお手続き |富士ソフト株式会社 | 2024-06-19 11:49:45 |
9749 | 2 | 株式の状況 |富士ソフト株式会社 | 2024-06-19 11:49:44 |
9749 | 2 | 主な財務指標 |富士ソフト株式会社 | 2024-06-19 11:49:42 |