| 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 | 1,180 | 1,180 | 1,159 | 1,166 | 8,300 | -1 | 100% | 99% | 114% | ▼ | 99% | 95% | 95% | 94% | 104% |
| 20240925 | 1,164 | 1,164 | 1,136 | 1,148 | 14,200 | -18 | 98% | 99% | 171% | ▼▼ | 99% | 96% | 96% | 93% | 102% |
| 20240926 | 1,151 | 1,152 | 1,136 | 1,144 | 11,100 | -4 | 100% | 99% | 78% | ▼▼▼ | 100% | 97% | 97% | 92% | 102% |
| 20240927 | 1,129 | 1,131 | 1,123 | 1,129 | 5,100 | -15 | 99% | 100% | 46% | ▼▼▼▼ | 98% | 99% | 98% | 91% | 101% |
| 20240930 | 1,115 | 1,115 | 1,080 | 1,090 | 20,000 | -39 | 97% | 98% | 392% | ▼▼▼▼▼ | 100% | 101% | 99% | 88% | 100% |
| 20241001 | 1,098 | 1,107 | 1,095 | 1,102 | 11,000 | 12 | 101% | 100% | 55% | ▲ | 101% | 101% | 100% | 89% | 101% |
| 20241002 | 1,092 | 1,102 | 1,092 | 1,099 | 12,900 | -3 | 100% | 101% | 117% | ▼ | 99% | 100% | 99% | 90% | 101% |
| 20241003 | 1,105 | 1,110 | 1,097 | 1,099 | 18,500 | 0 | 100% | 99% | 143% | -- | 100% | 100% | 99% | 91% | 101% |
| 20241004 | 1,103 | 1,105 | 1,099 | 1,105 | 13,000 | 6 | 101% | 100% | 70% | ▲ | 99% | 100% | 99% | 92% | 101% |
| 20241007 | 1,108 | 1,120 | 1,097 | 1,099 | 29,400 | -6 | 99% | 99% | 226% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241008 | 1,099 | 1,099 | 1,095 | 1,098 | 7,300 | -1 | 100% | 100% | 25% | ▼▼ | 101% | 99% | 100% | 93% | 101% |
| 20241009 | 1,098 | 1,115 | 1,096 | 1,104 | 13,200 | 6 | 101% | 101% | 181% | ▲ | 100% | 98% | 100% | 94% | 101% |
| 20241010 | 1,103 | 1,108 | 1,096 | 1,108 | 8,500 | 4 | 100% | 100% | 64% | ▲▲ | 100% | 97% | 103% | 94% | 102% |
| 20241011 | 1,105 | 1,105 | 1,098 | 1,100 | 2,100 | -8 | 99% | 100% | 25% | ▼ | 99% | 97% | 104% | 93% | 101% |
| 20241015 | 1,101 | 1,110 | 1,090 | 1,092 | 17,800 | -8 | 99% | 99% | 848% | ▼▼ | 100% | 98% | 106% | 93% | 100% |
| 20241016 | 1,089 | 1,092 | 1,084 | 1,084 | 8,300 | -8 | 99% | 100% | 47% | ▼▼▼ | 99% | 97% | 106% | 92% | 100% |
| 20241017 | 1,084 | 1,084 | 1,067 | 1,070 | 21,300 | -14 | 99% | 99% | 257% | ▼▼▼▼ | 100% | 99% | 108% | 91% | 100% |
| 20241018 | 1,065 | 1,072 | 1,065 | 1,069 | 17,400 | -1 | 100% | 100% | 82% | ▼▼▼▼▼ | 100% | 98% | 109% | 92% | 100% |
| 20241021 | 1,069 | 1,071 | 1,056 | 1,065 | 14,000 | -4 | 100% | 100% | 80% | ▼▼▼▼▼▼ | 99% | 99% | 110% | 91% | 100% |
| 20241022 | 1,065 | 1,065 | 1,050 | 1,051 | 13,400 | -14 | 99% | 99% | 96% | ▼▼▼▼▼▼▼ | 100% | 102% | 113% | 90% | 100% |
| 20241023 | 1,050 | 1,050 | 1,040 | 1,047 | 11,900 | -4 | 100% | 100% | 89% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 115% | 91% | 100% |
| 20241024 | 1,041 | 1,052 | 1,041 | 1,051 | 15,600 | 4 | 100% | 101% | 131% | ▲ | 100% | 104% | 116% | 92% | 100% |
| 20241025 | 1,051 | 1,057 | 1,044 | 1,052 | 9,400 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 104% | 116% | 93% | 100% |
| 20241028 | 1,052 | 1,060 | 1,052 | 1,055 | 11,700 | 3 | 100% | 100% | 124% | ▲▲▲ | 101% | 103% | 115% | 95% | 101% |
| 20241029 | 1,060 | 1,067 | 1,060 | 1,067 | 1,800 | 12 | 101% | 101% | 15% | ▲▲▲▲ | 101% | 101% | 113% | 96% | 102% |
| 20241030 | 1,075 | 1,111 | 1,075 | 1,087 | 20,600 | 20 | 102% | 101% | 1144% | ▲▲▲▲▲ | 101% | 101% | 112% | 98% | 104% |
| 20241031 | 1,087 | 1,095 | 1,077 | 1,094 | 13,800 | 7 | 101% | 101% | 67% | ▲▲▲▲▲▲ | 100% | 101% | 112% | 99% | 104% |
| 20241101 | 1,092 | 1,092 | 1,081 | 1,092 | 5,700 | -2 | 100% | 100% | 41% | ▼ | 99% | 104% | 112% | 99% | 104% |
| 20241105 | 1,095 | 1,097 | 1,085 | 1,087 | 11,900 | -5 | 100% | 99% | 209% | ▼▼ | 100% | 105% | 112% | 98% | 104% |
| 20241106 | 1,091 | 1,106 | 1,087 | 1,088 | 24,500 | 1 | 100% | 100% | 206% | ▲ | 101% | 106% | 112% | 98% | 104% |
| 20241107 | 1,090 | 1,103 | 1,090 | 1,101 | 23,900 | 13 | 101% | 101% | 98% | ▲▲ | 100% | 105% | 111% | 99% | 105% |
| 20241108 | 1,101 | 1,111 | 1,100 | 1,104 | 20,200 | 3 | 100% | 100% | 85% | ▲▲▲ | 103% | 105% | 111% | 100% | 105% |
| 20241111 | 1,104 | 1,151 | 1,100 | 1,141 | 72,700 | 37 | 103% | 103% | 360% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 109% |
| 20241112 | 1,151 | 1,167 | 1,149 | 1,150 | 39,300 | 9 | 101% | 100% | 54% | ▲▲▲▲▲ | 100% | 102% | 107% | 100% | 110% |
| 20241113 | 1,150 | 1,162 | 1,146 | 1,154 | 23,100 | 4 | 100% | 100% | 59% | ▲▲▲▲▲▲ | 99% | 103% | 107% | 100% | 110% |
| 20241114 | 1,152 | 1,152 | 1,134 | 1,144 | 14,900 | -10 | 99% | 99% | 65% | ▼ | 101% | 105% | 107% | 99% | 109% |
| 20241115 | 1,144 | 1,154 | 1,142 | 1,154 | 17,600 | 10 | 101% | 101% | 118% | ▲ | 101% | 106% | 107% | 100% | 110% |
| 20241118 | 1,152 | 1,165 | 1,152 | 1,161 | 16,300 | 7 | 101% | 101% | 93% | ▲▲ | 101% | 105% | 106% | 100% | 111% |
| 20241119 | 1,161 | 1,185 | 1,161 | 1,173 | 34,600 | 12 | 101% | 101% | 212% | ▲▲▲ | 100% | 103% | 104% | 100% | 112% |
| 20241120 | 1,185 | 1,190 | 1,170 | 1,189 | 47,800 | 16 | 101% | 100% | 138% | ▲▲▲▲ | 102% | 103% | 104% | 100% | 114% |
| 20241121 | 1,182 | 1,210 | 1,182 | 1,200 | 29,300 | 11 | 101% | 102% | 61% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 114% |
| 20241122 | 1,201 | 1,231 | 1,200 | 1,219 | 21,600 | 19 | 102% | 101% | 74% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 116% |
| 20241125 | 1,220 | 1,222 | 1,201 | 1,218 | 29,300 | -1 | 100% | 100% | 136% | ▼ | 100% | 99% | 101% | 100% | 115% |
| 20241126 | 1,218 | 1,233 | 1,211 | 1,212 | 21,400 | -6 | 100% | 100% | 73% | ▼▼ | 98% | 100% | 101% | 99% | 114% |
| 20241127 | 1,212 | 1,238 | 1,161 | 1,190 | 35,700 | -22 | 98% | 98% | 167% | ▼▼▼ | 103% | 101% | 102% | 98% | 109% |
| 20241128 | 1,191 | 1,225 | 1,191 | 1,222 | 32,600 | 32 | 103% | 103% | 91% | ▲ | 99% | 99% | 100% | 100% | 112% |
| 20241129 | 1,221 | 1,221 | 1,188 | 1,203 | 27,000 | -19 | 98% | 99% | 83% | ▼ | 100% | 100% | 100% | 98% | 111% |
| 20241202 | 1,206 | 1,209 | 1,184 | 1,208 | 16,500 | 5 | 100% | 100% | 61% | ▲ | 100% | 101% | 99% | 99% | 111% |
| 20241203 | 1,208 | 1,221 | 1,205 | 1,207 | 18,500 | -1 | 100% | 100% | 112% | ▼ | 100% | 102% | 100% | 99% | 111% |
| 20241204 | 1,203 | 1,208 | 1,187 | 1,206 | 12,700 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 102% | 100% | 99% | 110% |
| 20241205 | 1,205 | 1,210 | 1,200 | 1,206 | 9,600 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 100% | 99% | 109% |
| 20241206 | 1,206 | 1,214 | 1,190 | 1,208 | 21,200 | 2 | 100% | 100% | 221% | ▲ | 101% | 101% | 0% | 99% | 106% |
| 20241209 | 1,208 | 1,231 | 1,201 | 1,225 | 33,600 | 17 | 101% | 101% | 158% | ▲▲ | 102% | 101% | 0% | 100% | 107% |
| 20241210 | 1,206 | 1,235 | 1,203 | 1,229 | 31,800 | 4 | 100% | 102% | 95% | ▲▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241211 | 1,229 | 1,235 | 1,214 | 1,223 | 24,700 | -6 | 100% | 100% | 78% | ▼ | 100% | 98% | 0% | 100% | 107% |
| 20241212 | 1,223 | 1,237 | 1,215 | 1,218 | 21,200 | -5 | 100% | 100% | 86% | ▼▼ | 100% | 98% | 0% | 99% | 106% |
| 20241213 | 1,219 | 1,230 | 1,213 | 1,220 | 14,700 | 2 | 100% | 100% | 69% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241216 | 1,213 | 1,213 | 1,202 | 1,212 | 16,100 | -8 | 99% | 100% | 110% | ▼ | 98% | 99% | 0% | 99% | 103% |
| 20241217 | 1,210 | 1,210 | 1,188 | 1,190 | 21,500 | -22 | 98% | 98% | 134% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 1,191 | 1,214 | 1,191 | 1,200 | 21,800 | 10 | 101% | 101% | 101% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,200 | 1,225 | 1,181 | 1,198 | 21,100 | -2 | 100% | 100% | 97% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 1,194 | 1,208 | 1,181 | 1,201 | 11,900 | 3 | 100% | 101% | 56% | ▲ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 17:23:51 |
| 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 |