| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,172 | 1,172 | 1,167 | 1,170 | 6,600 | -1 | 100% | 100% | 287% | ▼ | 100% | 100% | 108% | 96% | 100% |
| 20250121 | 1,179 | 1,180 | 1,170 | 1,175 | 11,000 | 5 | 100% | 100% | 167% | ▲ | 100% | 101% | 109% | 96% | 101% |
| 20250122 | 1,172 | 1,178 | 1,168 | 1,168 | 11,900 | -7 | 99% | 100% | 108% | ▼ | 99% | 101% | 108% | 95% | 100% |
| 20250123 | 1,174 | 1,174 | 1,167 | 1,167 | 5,900 | -1 | 100% | 99% | 50% | ▼▼ | 100% | 104% | 109% | 95% | 100% |
| 20250124 | 1,170 | 1,179 | 1,169 | 1,171 | 7,900 | 4 | 100% | 100% | 134% | ▲ | 101% | 104% | 100% | 96% | 100% |
| 20250127 | 1,171 | 1,185 | 1,170 | 1,181 | 15,800 | 10 | 101% | 101% | 200% | ▲▲ | 100% | 103% | 98% | 96% | 101% |
| 20250128 | 1,181 | 1,188 | 1,173 | 1,186 | 2,500 | 5 | 100% | 100% | 16% | ▲▲▲ | 99% | 102% | 97% | 97% | 102% |
| 20250129 | 1,194 | 1,194 | 1,179 | 1,181 | 4,400 | -5 | 100% | 99% | 176% | ▼ | 103% | 103% | 98% | 96% | 101% |
| 20250130 | 1,181 | 1,216 | 1,181 | 1,216 | 19,800 | 35 | 103% | 103% | 450% | ▲ | 100% | 103% | 95% | 99% | 104% |
| 20250131 | 1,222 | 1,225 | 1,199 | 1,219 | 19,100 | 3 | 100% | 100% | 96% | ▲▲ | 100% | 105% | 96% | 100% | 104% |
| 20250203 | 1,215 | 1,220 | 1,177 | 1,211 | 25,100 | -8 | 99% | 100% | 131% | ▼ | 100% | 105% | 99% | 99% | 104% |
| 20250204 | 1,211 | 1,238 | 1,211 | 1,216 | 40,100 | 5 | 100% | 100% | 160% | ▲ | 99% | 95% | 97% | 100% | 104% |
| 20250205 | 1,227 | 1,227 | 1,216 | 1,219 | 5,700 | 3 | 100% | 99% | 14% | ▲▲ | 104% | 94% | 99% | 100% | 104% |
| 20250206 | 1,203 | 1,258 | 1,201 | 1,257 | 46,100 | 38 | 103% | 104% | 809% | ▲▲▲ | 102% | 91% | 96% | 100% | 108% |
| 20250207 | 1,248 | 1,276 | 1,244 | 1,273 | 23,100 | 16 | 101% | 102% | 50% | ▲▲▲▲ | 92% | 90% | 94% | 100% | 109% |
| 20250210 | 1,273 | 1,323 | 1,141 | 1,170 | 216,100 | -103 | 92% | 92% | 935% | ▼ | 97% | 99% | 102% | 92% | 100% |
| 20250212 | 1,169 | 1,179 | 1,106 | 1,133 | 207,400 | -37 | 97% | 97% | 96% | ▼▼ | 100% | 102% | 105% | 89% | 100% |
| 20250213 | 1,133 | 1,142 | 1,115 | 1,134 | 58,700 | 1 | 100% | 100% | 28% | ▲ | 99% | 102% | 105% | 89% | 100% |
| 20250214 | 1,142 | 1,142 | 1,121 | 1,135 | 29,600 | 1 | 100% | 99% | 50% | ▲▲ | 102% | 101% | 106% | 89% | 100% |
| 20250217 | 1,130 | 1,155 | 1,130 | 1,148 | 26,900 | 13 | 101% | 102% | 91% | ▲▲▲ | 101% | 99% | 104% | 90% | 101% |
| 20250218 | 1,143 | 1,159 | 1,143 | 1,153 | 11,800 | 5 | 100% | 101% | 44% | ▲▲▲▲ | 101% | 100% | 103% | 91% | 102% |
| 20250219 | 1,154 | 1,164 | 1,141 | 1,161 | 20,200 | 8 | 101% | 101% | 171% | ▲▲▲▲▲ | 99% | 100% | 102% | 91% | 102% |
| 20250220 | 1,157 | 1,158 | 1,137 | 1,140 | 23,500 | -21 | 98% | 99% | 116% | ▼ | 101% | 104% | 105% | 90% | 101% |
| 20250225 | 1,119 | 1,137 | 1,118 | 1,133 | 17,600 | -7 | 99% | 101% | 75% | ▼▼ | 100% | 103% | 104% | 89% | 100% |
| 20250226 | 1,133 | 1,135 | 1,122 | 1,135 | 17,700 | 2 | 100% | 100% | 101% | ▲ | 102% | 105% | 104% | 89% | 100% |
| 20250227 | 1,130 | 1,152 | 1,119 | 1,152 | 24,900 | 17 | 101% | 102% | 141% | ▲▲ | 101% | 105% | 103% | 90% | 102% |
| 20250228 | 1,142 | 1,157 | 1,133 | 1,153 | 30,300 | 1 | 100% | 101% | 122% | ▲▲▲ | 100% | 103% | 102% | 91% | 102% |
| 20250303 | 1,156 | 1,169 | 1,153 | 1,161 | 36,200 | 8 | 101% | 100% | 119% | ▲▲▲▲ | 101% | 102% | 102% | 91% | 102% |
| 20250304 | 1,160 | 1,172 | 1,153 | 1,170 | 12,000 | 9 | 101% | 101% | 33% | ▲▲▲▲▲ | 101% | 101% | 100% | 92% | 103% |
| 20250305 | 1,174 | 1,199 | 1,166 | 1,191 | 53,300 | 21 | 102% | 101% | 444% | ▲▲▲▲▲▲ | 100% | 98% | 99% | 94% | 105% |
| 20250306 | 1,195 | 1,198 | 1,179 | 1,194 | 30,600 | 3 | 100% | 100% | 57% | ▲▲▲▲▲▲▲ | 100% | 99% | 100% | 94% | 105% |
| 20250307 | 1,183 | 1,188 | 1,179 | 1,185 | 10,800 | -9 | 99% | 100% | 35% | ▼ | 100% | 99% | 100% | 93% | 105% |
| 20250310 | 1,183 | 1,194 | 1,176 | 1,184 | 45,800 | -1 | 100% | 100% | 424% | ▼▼ | 98% | 99% | 100% | 93% | 105% |
| 20250311 | 1,177 | 1,177 | 1,151 | 1,151 | 110,300 | -33 | 97% | 98% | 241% | ▼▼▼ | 102% | 102% | 102% | 90% | 102% |
| 20250312 | 1,151 | 1,170 | 1,151 | 1,170 | 18,000 | 19 | 102% | 102% | 16% | ▲ | 100% | 100% | 98% | 98% | 103% |
| 20250313 | 1,170 | 1,175 | 1,165 | 1,170 | 4,600 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 96% | 98% | 103% |
| 20250314 | 1,170 | 1,171 | 1,161 | 1,171 | 13,000 | 1 | 100% | 100% | 283% | ▲ | 100% | 100% | 96% | 98% | 103% |
| 20250317 | 1,169 | 1,179 | 1,160 | 1,169 | 40,000 | -2 | 100% | 100% | 308% | ▼ | 99% | 100% | 95% | 98% | 103% |
| 20250318 | 1,172 | 1,175 | 1,159 | 1,166 | 20,700 | -3 | 100% | 99% | 52% | ▼▼ | 100% | 101% | 93% | 98% | 103% |
| 20250319 | 1,169 | 1,175 | 1,161 | 1,168 | 20,300 | 2 | 100% | 100% | 98% | ▲ | 100% | 101% | 92% | 98% | 103% |
| 20250321 | 1,168 | 1,173 | 1,156 | 1,165 | 73,400 | -3 | 100% | 100% | 362% | ▼ | 100% | 100% | 92% | 98% | 103% |
| 20250324 | 1,169 | 1,179 | 1,160 | 1,165 | 45,300 | 0 | 100% | 100% | 62% | -- | 101% | 99% | 92% | 98% | 103% |
| 20250325 | 1,159 | 1,177 | 1,154 | 1,174 | 66,900 | 9 | 101% | 101% | 148% | ▲ | 101% | 96% | 91% | 98% | 104% |
| 20250326 | 1,172 | 1,178 | 1,162 | 1,178 | 31,600 | 4 | 100% | 101% | 47% | ▲▲ | 100% | 96% | 92% | 99% | 104% |
| 20250327 | 1,169 | 1,178 | 1,150 | 1,169 | 55,800 | -9 | 99% | 100% | 177% | ▼ | 101% | 98% | 95% | 98% | 102% |
| 20250328 | 1,134 | 1,145 | 1,132 | 1,145 | 35,100 | -24 | 98% | 101% | 63% | ▼▼ | 99% | 96% | 95% | 96% | 100% |
| 20250331 | 1,133 | 1,135 | 1,116 | 1,122 | 54,000 | -23 | 98% | 99% | 154% | ▼▼▼ | 100% | 92% | 95% | 94% | 100% |
| 20250401 | 1,130 | 1,136 | 1,124 | 1,128 | 17,700 | 6 | 101% | 100% | 33% | ▲ | 98% | 90% | 95% | 94% | 101% |
| 20250402 | 1,130 | 1,130 | 1,112 | 1,113 | 14,100 | -15 | 99% | 98% | 80% | ▼ | 99% | 96% | 98% | 93% | 100% |
| 20250403 | 1,096 | 1,103 | 1,069 | 1,083 | 56,600 | -30 | 97% | 99% | 401% | ▼▼ | 98% | 100% | 0% | 91% | 100% |
| 20250404 | 1,053 | 1,066 | 1,020 | 1,037 | 81,500 | -46 | 96% | 98% | 144% | ▼▼▼ | 101% | 107% | 0% | 88% | 100% |
| 20250408 | 1,001 | 1,030 | 1,001 | 1,014 | 47,500 | -23 | 98% | 101% | 58% | ▼▼▼▼ | 98% | 106% | 0% | 86% | 100% |
| 20250409 | 1,011 | 1,011 | 978 | 994 | 51,200 | -20 | 98% | 98% | 108% | ▼▼▼▼▼ | 100% | 101% | 0% | 84% | 100% |
| 20250410 | 1,056 | 1,061 | 1,034 | 1,055 | 39,200 | 61 | 106% | 100% | 77% | ▲ | 103% | 103% | 0% | 90% | 106% |
| 20250411 | 1,027 | 1,060 | 1,015 | 1,055 | 20,100 | 0 | 100% | 103% | 51% | -- | 101% | 101% | 0% | 90% | 106% |
| 20250414 | 1,058 | 1,080 | 1,058 | 1,068 | 35,500 | 13 | 101% | 101% | 177% | ▲ | 100% | 100% | 0% | 91% | 107% |
| 20250415 | 1,068 | 1,084 | 1,067 | 1,069 | 22,600 | 1 | 100% | 100% | 64% | ▲▲ | 99% | 0% | 0% | 91% | 108% |
| 20250416 | 1,067 | 1,074 | 1,039 | 1,061 | 16,400 | -8 | 99% | 99% | 73% | ▼ | 100% | 0% | 0% | 90% | 107% |
| 20250417 | 1,061 | 1,063 | 1,056 | 1,060 | 8,400 | -1 | 100% | 100% | 51% | ▼▼ | 101% | 0% | 0% | 90% | 107% |
| 20250418 | 1,059 | 1,077 | 1,053 | 1,072 | 7,000 | 12 | 101% | 101% | 83% | ▲ | % | % | % | 91% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,300 | 179,000 | 0 | 94,200 | 1,300 | 84,800 |
| 2025-04-04 | 6,500 | 238,700 | 0 | 133,300 | 6,500 | 105,400 |
| 2025-03-28 | 1,800 | 274,300 | 0 | 196,400 | 1,800 | 77,900 |
| 2025-03-21 | 1,900 | 344,900 | 0 | 183,300 | 1,900 | 161,600 |
| 2025-03-14 | 2,100 | 312,300 | 0 | 183,000 | 2,100 | 129,300 |
| 2025-03-07 | 2,100 | 254,400 | 0 | 139,700 | 2,100 | 114,700 |
| 2025-02-28 | 7,500 | 224,100 | 0 | 96,300 | 7,500 | 127,800 |
| 2025-02-21 | 7,000 | 209,900 | 0 | 81,800 | 7,000 | 128,100 |
| 2025-02-14 | 11,200 | 209,800 | 0 | 83,200 | 11,200 | 126,600 |
| 2025-02-07 | 3,200 | 108,700 | 0 | 51,400 | 3,200 | 57,300 |
| 2025-01-31 | 2,400 | 105,500 | 0 | 53,600 | 2,400 | 51,900 |
| 2025-01-24 | 300 | 95,400 | 0 | 51,500 | 300 | 43,900 |
| 2025-01-17 | 500 | 89,800 | 0 | 50,500 | 500 | 39,300 |
| 2025-01-10 | 400 | 85,900 | 0 | 50,000 | 400 | 35,900 |
| 2024-12-27 | 1,800 | 73,700 | 0 | 53,300 | 1,800 | 20,400 |
| 2024-12-20 | 1,600 | 67,800 | 0 | 47,400 | 1,600 | 20,400 |
| 2024-12-13 | 1,400 | 72,200 | 0 | 51,500 | 1,400 | 20,700 |
| 2024-12-06 | 1,600 | 71,600 | 100 | 50,300 | 1,500 | 21,300 |
| 2024-11-29 | 1,400 | 73,500 | 0 | 51,400 | 1,400 | 22,100 |
| 2024-11-22 | 800 | 66,700 | 100 | 50,800 | 700 | 15,900 |
| 2024-11-15 | 800 | 77,000 | 0 | 59,600 | 800 | 17,400 |
| 2024-11-08 | 4,300 | 88,000 | 0 | 72,700 | 4,300 | 15,300 |
| 2024-11-01 | 4,700 | 98,000 | 0 | 78,400 | 4,700 | 19,600 |
| 2024-10-25 | 3,400 | 98,100 | 0 | 80,900 | 3,400 | 17,200 |
| 2024-10-18 | 1,900 | 97,900 | 0 | 80,500 | 1,900 | 17,400 |
| 2024-10-11 | 2,300 | 94,200 | 0 | 76,900 | 2,300 | 17,300 |
| 2024-10-04 | 2,300 | 89,000 | 0 | 71,400 | 2,300 | 17,600 |
| 2024-09-27 | 2,100 | 83,500 | 0 | 71,100 | 2,100 | 12,400 |
| 2024-09-20 | 700 | 75,000 | 0 | 64,100 | 700 | 10,900 |
| 2024-09-13 | 500 | 70,500 | 0 | 58,700 | 500 | 11,800 |
| 2024-09-06 | 1,300 | 80,300 | 0 | 58,200 | 1,300 | 22,100 |
| 2024-08-30 | 1,900 | 75,000 | 0 | 52,300 | 1,900 | 22,700 |
| 2024-08-23 | 900 | 75,900 | 100 | 57,600 | 800 | 18,300 |
| 2024-08-16 | 900 | 83,300 | 100 | 63,100 | 800 | 20,200 |
| 2024-08-09 | 1,500 | 88,200 | 100 | 57,000 | 1,400 | 31,200 |
| 2024-08-02 | 700 | 85,200 | 0 | 58,400 | 700 | 26,800 |
| 2024-07-26 | 800 | 87,100 | 0 | 59,900 | 800 | 27,200 |
| 2024-07-19 | 200 | 85,100 | 0 | 60,900 | 200 | 24,200 |
| 2024-07-12 | 400 | 85,600 | 0 | 62,100 | 400 | 23,500 |
| 2024-07-05 | 300 | 88,800 | 0 | 63,000 | 300 | 25,800 |
| 2024-06-28 | 200 | 85,500 | 0 | 60,900 | 200 | 24,600 |
| 2024-06-21 | 1,000 | 90,000 | 0 | 61,900 | 1,000 | 28,100 |
| 2024-06-14 | 1,100 | 88,500 | 0 | 57,800 | 1,100 | 30,700 |
| 2024-06-07 | 1,000 | 84,700 | 0 | 56,000 | 1,000 | 28,700 |
| 2024-05-31 | 1,000 | 85,200 | 0 | 54,000 | 1,000 | 31,200 |
| 2024-05-24 | 2,200 | 86,600 | 0 | 54,000 | 2,200 | 32,600 |
| 2024-05-17 | 3,100 | 83,500 | 0 | 49,700 | 3,100 | 33,800 |
| 2024-05-10 | 600 | 79,800 | 0 | 51,200 | 600 | 28,600 |
| 2024-05-02 | 500 | 80,000 | 0 | 51,600 | 500 | 28,400 |
| 2024-04-26 | 1,200 | 78,000 | 0 | 49,600 | 1,200 | 28,400 |
| 2024-04-19 | 500 | 77,300 | 0 | 49,400 | 500 | 27,900 |
| 2024-04-12 | 200 | 76,200 | 0 | 53,600 | 200 | 22,600 |
| 2024-04-05 | 200 | 87,600 | 0 | 57,400 | 200 | 30,200 |
| 2024-03-29 | 1,800 | 84,900 | 0 | 56,300 | 1,800 | 28,600 |
| 2024-03-22 | 1,600 | 71,700 | 0 | 52,400 | 1,600 | 19,300 |
| 2024-03-15 | 500 | 79,400 | 0 | 52,700 | 500 | 26,700 |
| 2024-03-08 | 300 | 76,800 | 0 | 51,800 | 300 | 25,000 |
| 2024-03-01 | 700 | 78,800 | 0 | 52,100 | 700 | 26,700 |
| 2024-02-22 | 900 | 77,200 | 0 | 50,400 | 900 | 26,800 |
| 2024-02-16 | 1,400 | 75,000 | 0 | 49,500 | 1,400 | 25,500 |
| 2024-02-09 | 1,100 | 83,700 | 0 | 50,600 | 1,100 | 33,100 |
| 2024-02-02 | 1,500 | 71,800 | 0 | 50,500 | 1,500 | 21,300 |
| 2024-01-26 | 1,200 | 73,400 | 0 | 50,600 | 1,200 | 22,800 |
| 2024-01-19 | 1,000 | 64,900 | 0 | 44,200 | 1,000 | 20,700 |
| 2024-01-12 | 800 | 61,600 | 0 | 44,300 | 800 | 17,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:00 | エフティグループ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250210 | 15:00 | エフティグループ | 2025年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250210 | 15:00 | エフティグループ | 2025年３月期第３四半期決算説明資料 |
| 20250210 | 15:00 | エフティグループ | 2025年３月期業績予想の修正に関するお知らせ |
| 20250210 | 15:00 | エフティグループ | 中期業績見通しおよび配当方針の変更に関するお知らせ |
| 20250203 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
| 20250106 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
| 20241202 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:00 | エフティグループ | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241111 | 15:00 | エフティグループ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241111 | 15:00 | エフティグループ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241101 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 18:00 | エフティグループ | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正について |
| 20241001 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
| 20240823 | 15:00 | エフティグループ | 連結子会社の異動を伴う子会社による第三者割当増資に関するお知らせ |
| 20240823 | 15:00 | エフティグループ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 15:00 | エフティグループ | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 15:00 | エフティグループ | 2025年３月期第１四半期決算説明資料 |
| 20240620 | 15:00 | エフティグループ | 支配株主等に関する事項について |
| 20240605 | 15:00 | エフティグループ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240514 | 15:00 | エフティグループ | 2024年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240514 | 15:00 | エフティグループ | 2024年３月期決算説明資料 |
| 20240514 | 15:00 | エフティグループ | 2024年３月期業績予想と実績値との差異に関するお知らせ |
| 20240514 | 15:00 | エフティグループ | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | エフティグループ | 代表取締役の異動及び取締役候補者の選任に関するお知らせ |
| 20240426 | 15:00 | エフティグループ | 自己株式の消却完了に関するお知らせ |
| 20240319 | 15:00 | エフティグループ | 自己株式の消却に関するお知らせ |
| 20240219 | 15:00 | エフティグループ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240209 | 15:00 | エフティグループ | 2024年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240209 | 15:00 | エフティグループ | 2024年３月期第３四半期決算説明資料 |
| 20240201 | 15:00 | エフティグループ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2763 | 1 | 株式会社エフティグループ | 2025-04-19 21:27:46 |
| 2763 | 2 | 支配株主等に関する事項について(PDF形式:187.8KB) | 2024-06-21 12:47:42 |
| 2763 | 2 | IRに関するお問い合わせ｜投資家情報｜株式会社エフティグループ | 2024-06-18 06:00:30 |
| 2763 | 2 | IRに関する注意事項｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:07 |
| 2763 | 2 | よくあるご質問｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:06 |
| 2763 | 2 | コーポレート・ガバナンス｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:05 |
| 2763 | 2 | IRメール配信｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:04 |
| 2763 | 2 | IRカレンダー｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:03 |
| 2763 | 2 | 株主・株式情報｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:01 |
| 2763 | 2 | IRニュース｜投資家情報｜株式会社エフティグループ | 2024-06-14 10:12:00 |