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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240731 | 1,190 | 1,388 | 1,082 | 1,162 | 8,184,800 | 0 | 0% | % | 0% | -- | 82% | 59% | 75% | % | % |
20240801 | 1,222 | 1,332 | 970 | 999 | 3,981,100 | -163 | 86% | 82% | 49% | ▼ | 93% | 78% | 99% | 86% | 100% |
20240802 | 924 | 940 | 860 | 860 | 906,600 | -139 | 86% | 93% | 23% | ▼▼ | 90% | 91% | 116% | 74% | 100% |
20240805 | 785 | 829 | 710 | 710 | 363,500 | -150 | 83% | 90% | 40% | ▼▼▼ | 94% | 103% | 121% | 61% | 100% |
20240806 | 751 | 759 | 684 | 703 | 230,800 | -7 | 99% | 94% | 63% | ▼▼▼▼ | 104% | 114% | 132% | 60% | 100% |
20240807 | 688 | 745 | 688 | 718 | 97,200 | 15 | 102% | 104% | 42% | ▲ | 101% | 111% | 129% | 62% | 102% |
20240808 | 706 | 727 | 703 | 711 | 57,100 | -7 | 99% | 101% | 59% | ▼ | 99% | 109% | 126% | 61% | 101% |
20240809 | 720 | 745 | 709 | 715 | 81,200 | 4 | 101% | 99% | 142% | ▲ | 104% | 103% | 122% | 62% | 102% |
20240813 | 743 | 777 | 730 | 772 | 130,300 | 57 | 108% | 104% | 160% | ▲▲ | 98% | 96% | 107% | 66% | 110% |
20240814 | 800 | 807 | 760 | 787 | 126,100 | 15 | 102% | 98% | 97% | ▲▲▲ | 101% | 112% | 107% | 68% | 112% |
20240815 | 777 | 834 | 773 | 784 | 204,800 | -3 | 100% | 101% | 162% | ▼ | 96% | 109% | 105% | 67% | 112% |
20240816 | 799 | 799 | 749 | 766 | 121,600 | -18 | 98% | 96% | 59% | ▼▼ | 97% | 119% | 109% | 66% | 109% |
20240819 | 766 | 776 | 742 | 742 | 72,200 | -24 | 97% | 97% | 59% | ▼▼▼ | 102% | 121% | 111% | 64% | 106% |
20240820 | 751 | 766 | 738 | 766 | 62,300 | 24 | 103% | 102% | 86% | ▲ | 114% | 118% | 109% | 66% | 109% |
20240821 | 763 | 916 | 759 | 870 | 539,600 | 104 | 114% | 114% | 866% | ▲▲ | 101% | 105% | 98% | 75% | 124% |
20240822 | 860 | 926 | 824 | 865 | 407,000 | -5 | 99% | 101% | 75% | ▼ | 104% | 97% | 95% | 74% | 123% |
20240823 | 880 | 948 | 841 | 911 | 491,900 | 46 | 105% | 104% | 121% | ▲ | 99% | 92% | 92% | 78% | 130% |
20240826 | 911 | 952 | 887 | 899 | 235,100 | -12 | 99% | 99% | 48% | ▼ | 100% | 93% | 96% | 77% | 128% |
20240827 | 902 | 927 | 892 | 904 | 162,500 | 5 | 101% | 100% | 69% | ▲ | 94% | 92% | 100% | 78% | 129% |
20240828 | 906 | 915 | 851 | 852 | 129,600 | -52 | 94% | 94% | 80% | ▼ | 98% | 98% | 113% | 73% | 121% |
20240829 | 849 | 867 | 831 | 832 | 68,100 | -20 | 98% | 98% | 53% | ▼▼ | 100% | 96% | 115% | 83% | 118% |
20240830 | 835 | 852 | 830 | 835 | 57,000 | 3 | 100% | 100% | 84% | ▲ | 96% | 94% | 113% | 92% | 119% |
20240902 | 850 | 850 | 814 | 815 | 41,500 | -20 | 98% | 96% | 73% | ▼ | 102% | 95% | 118% | 89% | 116% |
20240903 | 815 | 833 | 805 | 833 | 37,800 | 18 | 102% | 102% | 91% | ▲ | 97% | 97% | 120% | 91% | 118% |
20240904 | 800 | 807 | 776 | 777 | 75,200 | -56 | 93% | 97% | 199% | ▼ | 104% | 101% | 125% | 85% | 109% |
20240905 | 770 | 803 | 763 | 803 | 29,800 | 26 | 103% | 104% | 40% | ▲ | 97% | 97% | 120% | 88% | 113% |
20240906 | 803 | 803 | 766 | 775 | 33,700 | -28 | 97% | 97% | 113% | ▼ | 103% | 110% | 128% | 85% | 108% |
20240909 | 752 | 786 | 742 | 772 | 33,700 | -3 | 100% | 103% | 100% | ▼▼ | 100% | 106% | 123% | 85% | 104% |
20240910 | 780 | 793 | 769 | 777 | 15,600 | 5 | 101% | 100% | 46% | ▲ | 96% | 105% | 124% | 85% | 105% |
20240911 | 777 | 789 | 749 | 749 | 37,100 | -28 | 96% | 96% | 238% | ▼ | 102% | 110% | 122% | 82% | 101% |
20240912 | 763 | 776 | 750 | 775 | 22,200 | 26 | 103% | 102% | 60% | ▲ | 107% | 108% | 121% | 85% | 104% |
20240913 | 775 | 840 | 775 | 828 | 86,100 | 53 | 107% | 107% | 388% | ▲▲ | 95% | 99% | 111% | 91% | 112% |
20240917 | 839 | 839 | 780 | 795 | 45,500 | -33 | 96% | 95% | 53% | ▼ | 102% | 108% | 116% | 87% | 106% |
20240918 | 804 | 823 | 799 | 819 | 28,500 | 24 | 103% | 102% | 63% | ▲ | 102% | 110% | 114% | 90% | 109% |
20240919 | 820 | 845 | 819 | 840 | 35,300 | 21 | 103% | 102% | 124% | ▲▲ | 100% | 115% | 112% | 92% | 112% |
20240920 | 834 | 852 | 824 | 833 | 26,500 | -7 | 99% | 100% | 75% | ▼ | 99% | 115% | 112% | 91% | 111% |
20240924 | 834 | 863 | 826 | 827 | 41,000 | -6 | 99% | 99% | 155% | ▼▼ | 103% | 107% | 110% | 91% | 110% |
20240925 | 842 | 869 | 840 | 867 | 55,100 | 40 | 105% | 103% | 134% | ▲ | 104% | 103% | 103% | 96% | 116% |
20240926 | 870 | 923 | 855 | 903 | 169,000 | 36 | 104% | 104% | 307% | ▲▲ | 105% | 96% | 97% | 100% | 121% |
20240927 | 918 | 969 | 918 | 960 | 143,600 | 57 | 106% | 105% | 85% | ▲▲▲ | 96% | 100% | 95% | 100% | 128% |
20240930 | 930 | 944 | 882 | 889 | 91,000 | -71 | 93% | 96% | 63% | ▼ | 101% | 105% | 98% | 93% | 119% |
20241001 | 888 | 912 | 872 | 900 | 37,200 | 11 | 101% | 101% | 41% | ▲ | 99% | 105% | 97% | 94% | 120% |
20241002 | 888 | 918 | 874 | 877 | 56,300 | -23 | 97% | 99% | 151% | ▼ | 99% | 104% | 96% | 91% | 117% |
20241003 | 895 | 918 | 874 | 882 | 55,700 | 5 | 101% | 99% | 99% | ▲ | 105% | 104% | 97% | 92% | 118% |
20241004 | 888 | 985 | 888 | 933 | 154,800 | 51 | 106% | 105% | 278% | ▲▲ | 100% | 96% | 89% | 97% | 125% |
20241007 | 933 | 940 | 922 | 930 | 33,700 | -3 | 100% | 100% | 22% | ▼ | 100% | 96% | 0% | 97% | 124% |
20241008 | 932 | 943 | 912 | 934 | 32,800 | 4 | 100% | 100% | 97% | ▲ | 99% | 94% | 0% | 97% | 125% |
20241009 | 938 | 948 | 919 | 926 | 24,700 | -8 | 99% | 99% | 75% | ▼ | 96% | 94% | 0% | 96% | 124% |
20241010 | 926 | 941 | 889 | 889 | 45,600 | -37 | 96% | 96% | 185% | ▼▼ | 100% | 96% | 0% | 93% | 119% |
20241011 | 891 | 918 | 891 | 893 | 13,100 | 4 | 100% | 100% | 29% | ▲ | 99% | 97% | 0% | 93% | 115% |
20241015 | 894 | 900 | 865 | 884 | 25,600 | -9 | 99% | 99% | 195% | ▼ | 100% | 98% | 0% | 92% | 111% |
20241016 | 878 | 890 | 865 | 874 | 16,800 | -10 | 99% | 100% | 66% | ▼▼ | 97% | 94% | 0% | 91% | 110% |
20241017 | 885 | 885 | 856 | 857 | 14,500 | -17 | 98% | 97% | 86% | ▼▼▼ | 99% | 0% | 0% | 89% | 105% |
20241018 | 856 | 869 | 846 | 849 | 10,300 | -8 | 99% | 99% | 71% | ▼▼▼▼ | 102% | 0% | 0% | 88% | 103% |
20241021 | 849 | 874 | 845 | 863 | 10,400 | 14 | 102% | 102% | 101% | ▲ | 95% | 0% | 0% | 90% | 104% |
20241022 | 871 | 871 | 830 | 831 | 26,800 | -32 | 96% | 95% | 258% | ▼ | % | % | % | 87% | 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 | 256,900 | 0 | 103,100 | 0 | 153,800 |
2024-10-11 | 0 | 264,000 | 0 | 104,800 | 0 | 159,200 |
2024-10-04 | 0 | 266,200 | 0 | 102,100 | 0 | 164,100 |
2024-09-27 | 0 | 254,300 | 0 | 97,500 | 0 | 156,800 |
2024-09-20 | 0 | 248,200 | 0 | 99,700 | 0 | 148,500 |
2024-09-13 | 0 | 244,500 | 0 | 94,300 | 0 | 150,200 |
2024-09-06 | 0 | 268,300 | 0 | 106,900 | 0 | 161,400 |
2024-08-30 | 0 | 291,500 | 0 | 112,200 | 0 | 179,300 |
2024-08-23 | 700 | 333,200 | 700 | 119,800 | 0 | 213,400 |
2024-08-16 | 0 | 276,000 | 0 | 100,600 | 0 | 175,400 |
2024-08-09 | 0 | 281,200 | 0 | 112,900 | 0 | 168,300 |
2024-08-02 | 0 | 377,700 | 0 | 124,400 | 0 | 253,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 12,000 | 0.40% | ▼ | -4,700 | 895 | 918 | 874 | 882 | 55,700 |
2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 16,700 | 0.55% | ▼ | -1,400 | 888 | 912 | 872 | 900 | 37,200 |
2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 18,100 | 0.60% | ▲ | 1,300 | 930 | 944 | 882 | 889 | 91,000 |
2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 16,800 | 0.56% | ▼ | -11,900 | 918 | 969 | 918 | 960 | 143,600 |
2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 28,700 | 0.95% | ▲ | 2,700 | 870 | 923 | 855 | 903 | 169,000 |
2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 26,000 | 0.86% | ▼ | -3,200 | 842 | 869 | 840 | 867 | 55,100 |
2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 29,200 | 0.97% | ▼ | -3,400 | 834 | 863 | 826 | 827 | 41,000 |
2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 32,600 | 1.08% | ▼ | -1,400 | 834 | 852 | 824 | 833 | 26,500 |
2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 34,000 | 1.13% | ▼ | -2,800 | 820 | 845 | 819 | 840 | 35,300 |
2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 36,800 | 1.22% | ▼ | 804 | 823 | 799 | 819 | 28,500 | |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 40,500 | 1.35% | ▼ | -3,700 | 763 | 776 | 750 | 775 | 22,200 |
2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 44,200 | 1.47% | ▼ | -2,800 | 752 | 786 | 742 | 772 | 33,700 |
2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 47,000 | 1.56% | ▼ | -3,300 | 803 | 803 | 766 | 775 | 33,700 |
2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 50,300 | 1.67% | ▼ | -4,000 | 770 | 803 | 763 | 803 | 29,800 |
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 54,300 | 1.81% | ▲ | 1,600 | 800 | 807 | 776 | 777 | 75,200 |
2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 52,700 | 1.75% | ▼ | 815 | 833 | 805 | 833 | 37,800 | |
2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 59,500 | 1.98% | ▼ | 850 | 850 | 814 | 815 | 41,500 | |
2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 61,400 | 2.04% | ▲ | 6,300 | 911 | 952 | 887 | 899 | 235,100 |
2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 55,100 | 1.83% | ▲ | 14,900 | 880 | 948 | 841 | 911 | 491,900 |
2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 40,200 | 1.34% | ▲ | 9,000 | 860 | 926 | 824 | 865 | 407,000 |
2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 31,200 | 1.04% | ▲ | 18,000 | 763 | 916 | 759 | 870 | 539,600 |
2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 13,200 | 0.44% | ▼ | 751 | 766 | 738 | 766 | 62,300 | |
2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 24,200 | 0.80% | ▼ | -6,600 | 766 | 776 | 742 | 742 | 72,200 |
2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 30,800 | 1.02% | ▲ | 1,800 | 799 | 799 | 749 | 766 | 121,600 |
2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 29,000 | 0.96% | ▲ | 5,200 | 777 | 834 | 773 | 784 | 204,800 |
2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 23,800 | 0.79% | ▲ | 7,500 | 800 | 807 | 760 | 787 | 126,100 |
2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 16,300 | 0.54% | ▲ | 743 | 777 | 730 | 772 | 130,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240814 | 15:00 | ファベル | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
20240731 | 08:00 | ファベル | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
20240731 | 08:00 | ファベル | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |