| 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 | 81 | 81 | 79 | 79 | 58,600 | -1 | 99% | 98% | 132% | ▼ | 97% | 97% | 101% | 98% | 103% |
| 20240925 | 79 | 80 | 76 | 77 | 247,200 | -2 | 97% | 97% | 422% | ▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20240926 | 77 | 78 | 77 | 77 | 101,100 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 104% | 95% | 100% |
| 20240927 | 77 | 78 | 76 | 77 | 107,600 | 0 | 100% | 100% | 106% | -- | 99% | 103% | 105% | 95% | 100% |
| 20240930 | 76 | 77 | 75 | 75 | 76,700 | -2 | 97% | 99% | 71% | ▼ | 101% | 103% | 101% | 93% | 100% |
| 20241001 | 76 | 77 | 76 | 77 | 37,900 | 2 | 103% | 101% | 49% | ▲ | 101% | 103% | 101% | 95% | 103% |
| 20241002 | 76 | 77 | 75 | 77 | 97,900 | 0 | 100% | 101% | 258% | -- | 99% | 100% | 99% | 95% | 103% |
| 20241003 | 78 | 78 | 77 | 77 | 31,700 | 0 | 100% | 99% | 32% | -- | 103% | 101% | 101% | 95% | 103% |
| 20241004 | 76 | 78 | 76 | 78 | 32,200 | 1 | 101% | 103% | 102% | ▲ | 100% | 100% | 99% | 96% | 104% |
| 20241007 | 78 | 79 | 78 | 78 | 130,300 | 0 | 100% | 100% | 405% | -- | 100% | 103% | 101% | 96% | 104% |
| 20241008 | 78 | 79 | 77 | 78 | 101,900 | 0 | 100% | 100% | 78% | -- | 99% | 103% | 101% | 96% | 104% |
| 20241009 | 78 | 78 | 77 | 77 | 45,600 | -1 | 99% | 99% | 45% | ▼ | 97% | 99% | 101% | 95% | 103% |
| 20241010 | 78 | 78 | 76 | 76 | 76,200 | -1 | 99% | 97% | 167% | ▼▼ | 101% | 100% | 104% | 94% | 101% |
| 20241011 | 77 | 79 | 77 | 78 | 122,300 | 2 | 103% | 101% | 160% | ▲ | 103% | 97% | 103% | 96% | 104% |
| 20241015 | 78 | 80 | 78 | 80 | 101,000 | 2 | 103% | 103% | 83% | ▲▲ | 100% | 99% | 104% | 100% | 107% |
| 20241016 | 77 | 77 | 76 | 77 | 153,100 | -3 | 96% | 100% | 152% | ▼ | 100% | 99% | 106% | 96% | 103% |
| 20241017 | 77 | 78 | 77 | 77 | 95,700 | 0 | 100% | 100% | 63% | -- | 99% | 99% | 109% | 96% | 103% |
| 20241018 | 77 | 78 | 76 | 76 | 39,000 | -1 | 99% | 99% | 41% | ▼ | 99% | 97% | 110% | 95% | 101% |
| 20241021 | 77 | 77 | 76 | 76 | 8,700 | 0 | 100% | 99% | 22% | -- | 100% | 101% | 112% | 95% | 101% |
| 20241022 | 76 | 77 | 76 | 76 | 7,000 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 112% | 95% | 101% |
| 20241023 | 76 | 77 | 76 | 76 | 18,300 | 0 | 100% | 100% | 261% | -- | 97% | 100% | 110% | 95% | 101% |
| 20241024 | 77 | 77 | 75 | 75 | 33,700 | -1 | 99% | 97% | 184% | ▼ | 99% | 100% | 112% | 94% | 100% |
| 20241025 | 76 | 77 | 75 | 75 | 76,700 | 0 | 100% | 99% | 228% | -- | 103% | 101% | 113% | 94% | 100% |
| 20241028 | 75 | 77 | 75 | 77 | 72,800 | 2 | 103% | 103% | 95% | ▲ | 100% | 97% | 110% | 96% | 103% |
| 20241029 | 77 | 77 | 75 | 77 | 16,500 | 0 | 100% | 100% | 23% | -- | 99% | 103% | 110% | 96% | 103% |
| 20241030 | 77 | 77 | 76 | 76 | 45,000 | -1 | 99% | 99% | 273% | ▼ | 99% | 103% | 110% | 95% | 101% |
| 20241031 | 77 | 77 | 76 | 76 | 25,900 | 0 | 100% | 99% | 58% | -- | 97% | 101% | 110% | 95% | 101% |
| 20241101 | 77 | 77 | 75 | 75 | 27,600 | -1 | 99% | 97% | 107% | ▼ | 99% | 105% | 111% | 94% | 100% |
| 20241105 | 76 | 77 | 75 | 75 | 16,600 | 0 | 100% | 99% | 60% | -- | 104% | 105% | 111% | 94% | 100% |
| 20241106 | 76 | 84 | 76 | 79 | 814,000 | 4 | 105% | 104% | 4904% | ▲ | 96% | 99% | 105% | 99% | 105% |
| 20241107 | 80 | 80 | 77 | 77 | 148,900 | -2 | 97% | 96% | 18% | ▼ | 100% | 105% | 108% | 96% | 103% |
| 20241108 | 78 | 79 | 77 | 78 | 62,000 | 1 | 101% | 100% | 42% | ▲ | 101% | 106% | 106% | 98% | 104% |
| 20241111 | 79 | 81 | 78 | 80 | 109,700 | 2 | 103% | 101% | 177% | ▲▲ | 99% | 106% | 105% | 100% | 107% |
| 20241112 | 80 | 81 | 79 | 79 | 50,600 | -1 | 99% | 99% | 46% | ▼ | 98% | 106% | 103% | 99% | 105% |
| 20241113 | 80 | 80 | 78 | 78 | 48,700 | -1 | 99% | 98% | 96% | ▼▼ | 104% | 106% | 103% | 98% | 104% |
| 20241114 | 79 | 91 | 78 | 82 | 822,300 | 4 | 105% | 104% | 1689% | ▲ | 101% | 101% | 98% | 100% | 109% |
| 20241115 | 83 | 87 | 81 | 84 | 257,700 | 2 | 102% | 101% | 31% | ▲▲ | 102% | 101% | 98% | 100% | 112% |
| 20241118 | 83 | 85 | 83 | 85 | 90,300 | 1 | 101% | 102% | 35% | ▲▲▲ | 98% | 99% | 95% | 100% | 113% |
| 20241119 | 85 | 85 | 83 | 83 | 97,100 | -2 | 98% | 98% | 108% | ▼ | 100% | 100% | 95% | 98% | 111% |
| 20241120 | 84 | 85 | 83 | 84 | 76,100 | 1 | 101% | 100% | 78% | ▲ | 100% | 100% | 95% | 99% | 112% |
| 20241121 | 84 | 86 | 82 | 84 | 105,500 | 0 | 100% | 100% | 139% | -- | 100% | 99% | 96% | 99% | 112% |
| 20241122 | 83 | 84 | 82 | 83 | 63,300 | -1 | 99% | 100% | 60% | ▼ | 100% | 96% | 95% | 98% | 111% |
| 20241125 | 84 | 85 | 83 | 84 | 87,900 | 1 | 101% | 100% | 139% | ▲ | 99% | 95% | 94% | 99% | 112% |
| 20241126 | 85 | 86 | 84 | 84 | 62,100 | 0 | 100% | 99% | 71% | -- | 98% | 96% | 95% | 99% | 112% |
| 20241127 | 84 | 84 | 82 | 82 | 125,200 | -2 | 98% | 98% | 202% | ▼ | 99% | 100% | 99% | 96% | 109% |
| 20241128 | 81 | 81 | 80 | 80 | 101,000 | -2 | 98% | 99% | 81% | ▼▼ | 101% | 100% | 100% | 94% | 107% |
| 20241129 | 80 | 81 | 80 | 81 | 33,100 | 1 | 101% | 101% | 33% | ▲ | 100% | 99% | 98% | 95% | 108% |
| 20241202 | 81 | 82 | 80 | 81 | 38,200 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 98% | 95% | 108% |
| 20241203 | 81 | 82 | 81 | 81 | 25,200 | 0 | 100% | 100% | 66% | -- | 96% | 98% | 96% | 95% | 105% |
| 20241204 | 82 | 82 | 79 | 79 | 151,200 | -2 | 98% | 96% | 600% | ▼ | 100% | 100% | 99% | 93% | 103% |
| 20241205 | 80 | 80 | 79 | 80 | 50,200 | 1 | 101% | 100% | 33% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20241206 | 79 | 80 | 78 | 79 | 71,000 | -1 | 99% | 100% | 141% | ▼ | 101% | 101% | 0% | 93% | 101% |
| 20241209 | 79 | 80 | 79 | 80 | 26,300 | 1 | 101% | 101% | 37% | ▲ | 100% | 100% | 0% | 94% | 103% |
| 20241210 | 80 | 80 | 79 | 80 | 39,200 | 0 | 100% | 100% | 149% | -- | 100% | 100% | 0% | 94% | 103% |
| 20241211 | 79 | 79 | 79 | 79 | 55,400 | -1 | 99% | 100% | 141% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20241212 | 79 | 80 | 79 | 79 | 11,700 | 0 | 100% | 100% | 21% | -- | 101% | 100% | 0% | 93% | 100% |
| 20241213 | 79 | 80 | 79 | 80 | 8,600 | 1 | 101% | 101% | 74% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20241216 | 80 | 80 | 79 | 79 | 17,200 | -1 | 99% | 99% | 200% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241217 | 79 | 80 | 78 | 78 | 68,500 | -1 | 99% | 99% | 398% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 78 | 80 | 78 | 79 | 65,400 | 1 | 101% | 101% | 95% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 78 | 79 | 78 | 79 | 40,900 | 0 | 100% | 101% | 63% | -- | 101% | 0% | 0% | 94% | 101% |
| 20241220 | 78 | 80 | 78 | 79 | 67,800 | 0 | 100% | 101% | 166% | -- | % | % | % | 94% | 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 | 0 | 1,743,300 | 0 | 920,200 | 0 | 823,100 |
| 2024-12-06 | 0 | 1,738,000 | 0 | 917,400 | 0 | 820,600 |
| 2024-11-29 | 0 | 1,715,300 | 0 | 937,400 | 0 | 777,900 |
| 2024-11-22 | 0 | 1,718,300 | 0 | 892,300 | 0 | 826,000 |
| 2024-11-15 | 0 | 1,721,700 | 0 | 909,500 | 0 | 812,200 |
| 2024-11-08 | 0 | 1,659,200 | 0 | 824,900 | 0 | 834,300 |
| 2024-11-01 | 0 | 1,680,500 | 0 | 803,600 | 0 | 876,900 |
| 2024-10-25 | 0 | 1,667,400 | 0 | 806,000 | 0 | 861,400 |
| 2024-10-18 | 0 | 1,633,400 | 0 | 777,800 | 0 | 855,600 |
| 2024-10-11 | 0 | 1,781,200 | 0 | 846,400 | 0 | 934,800 |
| 2024-10-04 | 0 | 1,895,100 | 0 | 783,100 | 0 | 1,112,000 |
| 2024-09-27 | 0 | 1,929,500 | 0 | 791,200 | 0 | 1,138,300 |
| 2024-09-20 | 0 | 2,098,500 | 0 | 745,900 | 0 | 1,352,600 |
| 2024-09-13 | 0 | 2,125,000 | 0 | 756,200 | 0 | 1,368,800 |
| 2024-09-06 | 0 | 2,089,800 | 0 | 693,700 | 0 | 1,396,100 |
| 2024-08-30 | 0 | 2,151,700 | 0 | 647,800 | 0 | 1,503,900 |
| 2024-08-23 | 0 | 2,186,000 | 0 | 670,800 | 0 | 1,515,200 |
| 2024-08-16 | 0 | 2,219,100 | 0 | 651,200 | 0 | 1,567,900 |
| 2024-08-09 | 0 | 2,199,000 | 0 | 659,400 | 0 | 1,539,600 |
| 2024-08-02 | 0 | 2,768,600 | 0 | 893,500 | 0 | 1,875,100 |
| 2024-07-26 | 0 | 2,896,500 | 0 | 894,700 | 0 | 2,001,800 |
| 2024-07-19 | 0 | 3,034,400 | 0 | 854,100 | 0 | 2,180,300 |
| 2024-07-12 | 0 | 2,901,500 | 0 | 803,600 | 0 | 2,097,900 |
| 2024-07-05 | 0 | 2,891,200 | 0 | 866,900 | 0 | 2,024,300 |
| 2024-06-28 | 0 | 2,891,800 | 0 | 863,200 | 0 | 2,028,600 |
| 2024-06-21 | 0 | 2,886,100 | 0 | 882,100 | 0 | 2,004,000 |
| 2024-06-14 | 0 | 2,905,600 | 0 | 871,200 | 0 | 2,034,400 |
| 2024-06-07 | 0 | 2,870,700 | 0 | 871,500 | 0 | 1,999,200 |
| 2024-05-31 | 0 | 2,881,000 | 0 | 827,900 | 0 | 2,053,100 |
| 2024-05-24 | 0 | 3,003,200 | 0 | 851,100 | 0 | 2,152,100 |
| 2024-05-17 | 0 | 3,058,100 | 0 | 865,500 | 0 | 2,192,600 |
| 2024-05-10 | 0 | 2,987,000 | 0 | 714,500 | 0 | 2,272,500 |
| 2024-05-02 | 0 | 2,940,100 | 0 | 688,200 | 0 | 2,251,900 |
| 2024-04-26 | 0 | 2,931,300 | 0 | 689,500 | 0 | 2,241,800 |
| 2024-04-19 | 0 | 2,987,800 | 0 | 754,400 | 0 | 2,233,400 |
| 2024-04-12 | 0 | 2,967,800 | 0 | 817,900 | 0 | 2,149,900 |
| 2024-04-05 | 0 | 2,966,900 | 0 | 873,500 | 0 | 2,093,400 |
| 2024-03-29 | 0 | 3,250,000 | 0 | 933,300 | 0 | 2,316,700 |
| 2024-03-22 | 13,500 | 2,643,500 | 13,500 | 957,700 | 0 | 1,685,800 |
| 2024-03-15 | 0 | 1,510,200 | 0 | 963,500 | 0 | 546,700 |
| 2024-03-08 | 0 | 1,572,700 | 0 | 1,008,500 | 0 | 564,200 |
| 2024-03-01 | 0 | 1,552,700 | 0 | 1,014,700 | 0 | 538,000 |
| 2024-02-22 | 0 | 1,524,400 | 0 | 1,050,200 | 0 | 474,200 |
| 2024-02-16 | 0 | 1,545,000 | 0 | 1,010,600 | 0 | 534,400 |
| 2024-02-09 | 0 | 1,547,100 | 0 | 1,013,000 | 0 | 534,100 |
| 2024-02-02 | 0 | 1,557,100 | 0 | 1,004,700 | 0 | 552,400 |
| 2024-01-26 | 0 | 1,574,900 | 0 | 1,003,600 | 0 | 571,300 |
| 2024-01-19 | 0 | 1,569,700 | 0 | 994,500 | 0 | 575,200 |
| 2024-01-12 | 0 | 1,447,000 | 0 | 948,200 | 0 | 498,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Barclays Capital Securities Ltd | 183,653 | 0.48% | ▼ | -42,000 | 74 | 76 | 73 | 75 | 185,400 |
| 2024-07-09 | Barclays Capital Securities Ltd | 225,653 | 0.59% | ▼ | -16,000 | 93 | 94 | 92 | 93 | 80,800 |
| 2024-05-29 | Barclays Capital Securities Ltd | 241,653 | 0.64% | ▲ | 18,000 | 90 | 91 | 88 | 88 | 83,600 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 187,800 | 0.49% | ▼ | -27,300 | 89 | 90 | 88 | 89 | 95,200 |
| 2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 215,100 | 0.57% | ▼ | -40,600 | 90 | 93 | 90 | 93 | 71,500 |
| 2024-05-15 | Barclays Capital Securities Ltd | 223,653 | 0.59% | ▼ | -4,100 | 93 | 93 | 91 | 91 | 111,400 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 255,700 | 0.67% | ▼ | -9,700 | 88 | 89 | 87 | 88 | 78,500 |
| 2024-05-02 | モルガン・スタンレーMUFG証券株式会社 | 265,400 | 0.70% | ▲ | 11,200 | 90 | 91 | 88 | 89 | 201,300 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 254,200 | 0.67% | ▲ | 101 | 101 | 94 | 95 | 2,274,600 | |
| 2024-04-16 | Barclays Capital Securities Ltd | 227,753 | 0.60% | ▲ | 42,028 | 101 | 101 | 94 | 95 | 2,274,600 |
| 2024-04-09 | Barclays Capital Securities Ltd | 185,725 | 0.49% | ▼ | -14,100 | 93 | 99 | 93 | 96 | 799,200 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 66,700 | 0.17% | ▼ | -135,600 | 101 | 106 | 99 | 103 | 958,200 |
| 2024-03-29 | Barclays Capital Securities Ltd | 199,825 | 0.53% | ▲ | 104 | 110 | 101 | 107 | 2,377,900 | |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 202,300 | 0.53% | ▲ | 120 | 121 | 106 | 107 | 3,854,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 16:00 | ファンドクリＧ | 当社グループの当期（2024年11月期）11月度不動産等受託資産残高のお知らせ |
| 20241216 | 16:00 | ファンドクリＧ | 当社グループの当期（2024年11月期）11月度月末ファンド運用資産残高のお知らせ |
| 20241120 | 16:00 | ファンドクリＧ | 販売用不動産（信託受益権）の売却に関するお知らせ |
| 20241031 | 15:30 | ファンドクリＧ | 販売用不動産の売却に関するお知らせ |
| 20241015 | 15:30 | ファンドクリＧ | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241002 | 15:30 | ファンドクリＧ | アセットマネジメント・フィーの発生に関するお知らせ |
| 20240912 | 15:30 | ファンドクリＧ | 当社グループの当期（2024年11月期）8月度不動産等受託資産残高のお知らせ |
| 20240912 | 15:30 | ファンドクリＧ | 当社グループの当期（2024年11月期）8月度月末ファンド運用資産残高のお知らせ |
| 20240717 | 15:30 | ファンドクリＧ | 販売用不動産の売却に関するお知らせ |
| 20240712 | 15:30 | ファンドクリＧ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | ファンドクリＧ | 当社グループの当期（2024年11月期）5月度月末ファンド運用資産残高のお知らせ |
| 20240612 | 15:30 | ファンドクリＧ | 当社グループの当期（2024年11月期）5月度不動産等受託資産残高のお知らせ |
| 20240415 | 15:30 | ファンドクリＧ | 報告セグメントに関する記載情報の変更のお知らせ |
| 20240415 | 15:30 | ファンドクリＧ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240312 | 15:30 | ファンドクリＧ | 当社グループの当期（2024年11月期）2月度不動産等受託資産残高のお知らせ |
| 20240312 | 15:30 | ファンドクリＧ | 当社グループの当期（2024年11月期）2月度月末ファンド運用資産残高のお知らせ |
| 20240216 | 15:30 | ファンドクリＧ | 支配株主等に関する事項について |
| 20240115 | 15:30 | ファンドクリＧ | 2023年11月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3266 | 1 | 株式会社ファンドクリエーショングループ | Fund Creation Group | 2024-12-21 18:20:23 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:30 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:29 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:28 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:27 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:26 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:25 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:24 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:23 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-14 10:53:02 |