| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241211 | 3,560 | 3,588 | 3,540 | 3,574 | 647,400 | -1 | 100% | 100% | 51% | ▼ | 99% | 98% | 96% | 100% | 116% |
| 20241212 | 3,574 | 3,598 | 3,532 | 3,548 | 1,074,600 | -26 | 99% | 99% | 166% | ▼▼ | 101% | 99% | 97% | 99% | 116% |
| 20241213 | 3,545 | 3,595 | 3,543 | 3,580 | 780,700 | 32 | 101% | 101% | 73% | ▲ | 98% | 98% | 94% | 100% | 117% |
| 20241216 | 3,574 | 3,574 | 3,482 | 3,503 | 870,700 | -77 | 98% | 98% | 112% | ▼ | 100% | 99% | 94% | 98% | 114% |
| 20241217 | 3,500 | 3,530 | 3,475 | 3,515 | 595,200 | 12 | 100% | 100% | 68% | ▲ | 99% | 100% | 94% | 98% | 113% |
| 20241218 | 3,481 | 3,504 | 3,445 | 3,445 | 772,400 | -70 | 98% | 99% | 130% | ▼ | 103% | 101% | 92% | 96% | 109% |
| 20241219 | 3,417 | 3,532 | 3,411 | 3,510 | 745,200 | 65 | 102% | 103% | 96% | ▲ | 97% | 96% | 88% | 98% | 111% |
| 20241220 | 3,563 | 3,585 | 3,453 | 3,464 | 856,800 | -46 | 99% | 97% | 115% | ▼ | 99% | 97% | 90% | 97% | 109% |
| 20241223 | 3,534 | 3,543 | 3,466 | 3,482 | 662,200 | 18 | 101% | 99% | 77% | ▲ | 100% | 100% | 95% | 97% | 108% |
| 20241224 | 3,446 | 3,473 | 3,441 | 3,461 | 550,400 | -21 | 99% | 100% | 83% | ▼ | 99% | 97% | 95% | 97% | 105% |
| 20241225 | 3,441 | 3,465 | 3,381 | 3,403 | 556,400 | -58 | 98% | 99% | 101% | ▼▼ | 100% | 96% | 96% | 95% | 100% |
| 20241226 | 3,417 | 3,439 | 3,386 | 3,432 | 658,000 | 29 | 101% | 100% | 118% | ▲ | 100% | 95% | 97% | 96% | 101% |
| 20241227 | 3,432 | 3,458 | 3,411 | 3,430 | 732,600 | -2 | 100% | 100% | 111% | ▼ | 98% | 92% | 99% | 96% | 101% |
| 20241230 | 3,402 | 3,408 | 3,334 | 3,344 | 1,067,600 | -86 | 97% | 98% | 146% | ▼▼ | 98% | 94% | 105% | 93% | 100% |
| 20250106 | 3,330 | 3,354 | 3,262 | 3,270 | 1,533,700 | -74 | 98% | 98% | 144% | ▼▼▼ | 100% | 96% | 106% | 91% | 100% |
| 20250107 | 3,290 | 3,294 | 3,257 | 3,276 | 929,800 | 6 | 100% | 100% | 61% | ▲ | 97% | 95% | 109% | 92% | 100% |
| 20250108 | 3,222 | 3,236 | 3,092 | 3,116 | 2,992,100 | -160 | 95% | 97% | 322% | ▼ | 100% | 97% | 112% | 87% | 100% |
| 20250109 | 3,147 | 3,169 | 3,130 | 3,137 | 1,399,300 | 21 | 101% | 100% | 47% | ▲ | 101% | 98% | 133% | 88% | 101% |
| 20250110 | 3,114 | 3,160 | 3,096 | 3,144 | 876,300 | 7 | 100% | 101% | 63% | ▲▲ | 98% | 99% | 135% | 88% | 101% |
| 20250114 | 3,144 | 3,144 | 3,029 | 3,074 | 1,089,900 | -70 | 98% | 98% | 124% | ▼ | 99% | 103% | 137% | 86% | 100% |
| 20250115 | 3,098 | 3,101 | 3,042 | 3,062 | 580,400 | -12 | 100% | 99% | 53% | ▼▼ | 100% | 107% | 140% | 86% | 100% |
| 20250116 | 3,077 | 3,081 | 3,048 | 3,062 | 690,800 | 0 | 100% | 100% | 119% | -- | 100% | 108% | 142% | 86% | 100% |
| 20250117 | 3,042 | 3,053 | 3,022 | 3,038 | 550,900 | -24 | 99% | 100% | 80% | ▼ | 102% | 107% | 141% | 86% | 100% |
| 20250120 | 3,057 | 3,127 | 3,049 | 3,107 | 1,267,600 | 69 | 102% | 102% | 230% | ▲ | 101% | 105% | 137% | 88% | 102% |
| 20250121 | 3,150 | 3,189 | 3,117 | 3,185 | 1,294,600 | 78 | 103% | 101% | 102% | ▲▲ | 102% | 105% | 134% | 91% | 105% |
| 20250122 | 3,211 | 3,309 | 3,195 | 3,278 | 1,569,000 | 93 | 103% | 102% | 121% | ▲▲▲ | 100% | 107% | 133% | 93% | 108% |
| 20250123 | 3,250 | 3,283 | 3,226 | 3,256 | 1,150,300 | -22 | 99% | 100% | 73% | ▼ | 99% | 105% | 131% | 94% | 107% |
| 20250124 | 3,300 | 3,306 | 3,255 | 3,255 | 947,800 | -1 | 100% | 99% | 82% | ▼▼ | 101% | 106% | 131% | 93% | 107% |
| 20250127 | 3,299 | 3,375 | 3,292 | 3,323 | 1,899,000 | 68 | 102% | 101% | 200% | ▲ | 102% | 105% | 130% | 96% | 109% |
| 20250128 | 3,320 | 3,405 | 3,314 | 3,383 | 1,329,500 | 60 | 102% | 102% | 70% | ▲▲ | 101% | 102% | 126% | 99% | 111% |
| 20250129 | 3,415 | 3,475 | 3,397 | 3,466 | 1,176,300 | 83 | 102% | 101% | 88% | ▲▲▲ | 99% | 101% | 123% | 100% | 114% |
| 20250130 | 3,485 | 3,490 | 3,433 | 3,449 | 1,219,900 | -17 | 100% | 99% | 104% | ▼ | 101% | 102% | 123% | 100% | 114% |
| 20250131 | 3,450 | 3,505 | 3,425 | 3,487 | 1,074,200 | 38 | 101% | 101% | 88% | ▲ | 100% | 121% | 124% | 100% | 115% |
| 20250203 | 3,421 | 3,452 | 3,389 | 3,422 | 1,093,200 | -65 | 98% | 100% | 102% | ▼ | 100% | 122% | 127% | 98% | 113% |
| 20250204 | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | 45 | 101% | 100% | 77% | ▲ | 101% | 122% | 127% | 99% | 114% |
| 20250205 | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | 55 | 102% | 101% | 214% | ▲▲ | 100% | 123% | 126% | 100% | 116% |
| 20250206 | 3,501 | 3,561 | 3,498 | 3,518 | 907,600 | -4 | 100% | 100% | 50% | ▼ | 117% | 122% | 125% | 100% | 116% |
| 20250207 | 3,545 | 4,199 | 3,492 | 4,140 | 11,824,100 | 622 | 118% | 117% | 1303% | ▲ | 101% | 102% | 106% | 100% | 136% |
| 20250210 | 4,190 | 4,320 | 4,117 | 4,244 | 4,789,700 | 104 | 103% | 101% | 41% | ▲▲ | 98% | 98% | 103% | 100% | 140% |
| 20250212 | 4,299 | 4,299 | 4,159 | 4,230 | 1,854,500 | -14 | 100% | 98% | 39% | ▼ | 101% | 99% | 103% | 100% | 139% |
| 20250213 | 4,281 | 4,365 | 4,255 | 4,318 | 1,632,600 | 88 | 102% | 101% | 88% | ▲ | 99% | 98% | 102% | 100% | 142% |
| 20250214 | 4,320 | 4,365 | 4,273 | 4,284 | 1,085,400 | -34 | 99% | 99% | 66% | ▼ | 98% | 98% | 103% | 99% | 141% |
| 20250217 | 4,282 | 4,294 | 4,192 | 4,200 | 769,200 | -84 | 98% | 98% | 71% | ▼▼ | 99% | 98% | 102% | 97% | 135% |
| 20250218 | 4,250 | 4,339 | 4,212 | 4,220 | 956,300 | 20 | 100% | 99% | 124% | ▲ | 100% | 96% | 99% | 98% | 132% |
| 20250219 | 4,245 | 4,287 | 4,204 | 4,247 | 882,900 | 27 | 101% | 100% | 92% | ▲▲ | 99% | 97% | 96% | 98% | 130% |
| 20250220 | 4,230 | 4,285 | 4,137 | 4,187 | 1,035,200 | -60 | 99% | 99% | 117% | ▼ | 100% | 102% | 0% | 97% | 129% |
| 20250225 | 4,151 | 4,217 | 4,143 | 4,162 | 1,344,100 | -25 | 99% | 100% | 130% | ▼▼ | 98% | 102% | 0% | 96% | 128% |
| 20250226 | 4,165 | 4,193 | 4,045 | 4,074 | 1,101,900 | -88 | 98% | 98% | 82% | ▼▼▼ | 99% | 108% | 0% | 94% | 123% |
| 20250227 | 4,090 | 4,111 | 4,027 | 4,052 | 725,700 | -22 | 99% | 99% | 66% | ▼▼▼▼ | 101% | 109% | 0% | 94% | 120% |
| 20250228 | 4,060 | 4,100 | 3,981 | 4,100 | 1,201,800 | 48 | 101% | 101% | 166% | ▲ | 102% | 104% | 0% | 95% | 120% |
| 20250303 | 4,150 | 4,237 | 4,134 | 4,225 | 935,600 | 125 | 103% | 102% | 78% | ▲▲ | 98% | 98% | 0% | 98% | 123% |
| 20250304 | 4,319 | 4,379 | 4,182 | 4,229 | 1,285,400 | 4 | 100% | 98% | 137% | ▲▲▲ | 102% | 93% | 0% | 98% | 124% |
| 20250305 | 4,348 | 4,434 | 4,283 | 4,424 | 1,888,400 | 195 | 105% | 102% | 147% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 129% |
| 20250306 | 4,372 | 4,427 | 4,295 | 4,329 | 1,284,700 | -95 | 98% | 99% | 68% | ▼ | 98% | 0% | 0% | 98% | 125% |
| 20250307 | 4,318 | 4,337 | 4,196 | 4,221 | 1,081,900 | -108 | 98% | 98% | 84% | ▼▼ | 96% | 0% | 0% | 95% | 120% |
| 20250310 | 4,213 | 4,223 | 4,059 | 4,062 | 1,500,600 | -159 | 96% | 96% | 139% | ▼▼▼ | % | % | % | 92% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 242,500 | 611,200 | 32,300 | 314,400 | 210,200 | 296,800 |
| 2025-02-21 | 360,600 | 645,300 | 36,100 | 301,900 | 324,500 | 343,400 |
| 2025-02-14 | 431,800 | 610,900 | 31,100 | 296,000 | 400,700 | 314,900 |
| 2025-02-07 | 466,700 | 763,000 | 32,000 | 352,800 | 434,700 | 410,200 |
| 2025-01-31 | 269,000 | 476,400 | 16,900 | 225,300 | 252,100 | 251,100 |
| 2025-01-24 | 244,300 | 661,100 | 13,900 | 323,200 | 230,400 | 337,900 |
| 2025-01-17 | 210,700 | 782,800 | 14,900 | 405,700 | 195,800 | 377,100 |
| 2025-01-10 | 244,500 | 792,400 | 16,100 | 406,000 | 228,400 | 386,400 |
| 2024-12-27 | 278,600 | 630,400 | 21,500 | 341,400 | 257,100 | 289,000 |
| 2024-12-20 | 359,200 | 617,200 | 24,300 | 335,900 | 334,900 | 281,300 |
| 2024-12-13 | 369,400 | 589,700 | 26,800 | 331,100 | 342,600 | 258,600 |
| 2024-12-06 | 357,900 | 628,900 | 25,300 | 330,100 | 332,600 | 298,800 |
| 2024-11-29 | 356,800 | 634,200 | 23,300 | 344,000 | 333,500 | 290,200 |
| 2024-11-22 | 291,600 | 714,900 | 13,500 | 378,200 | 278,100 | 336,700 |
| 2024-11-15 | 289,700 | 709,900 | 14,300 | 374,800 | 275,400 | 335,100 |
| 2024-11-08 | 321,300 | 737,600 | 17,200 | 367,600 | 304,100 | 370,000 |
| 2024-11-01 | 270,500 | 985,300 | 13,100 | 587,700 | 257,400 | 397,600 |
| 2024-10-25 | 260,000 | 1,150,800 | 13,500 | 691,800 | 246,500 | 459,000 |
| 2024-10-18 | 278,100 | 1,270,900 | 15,500 | 727,500 | 262,600 | 543,400 |
| 2024-10-11 | 294,600 | 1,298,800 | 18,500 | 729,800 | 276,100 | 569,000 |
| 2024-10-04 | 280,800 | 1,507,000 | 17,800 | 860,000 | 263,000 | 647,000 |
| 2024-09-27 | 352,200 | 1,571,700 | 61,200 | 884,300 | 291,000 | 687,400 |
| 2024-09-20 | 1,026,600 | 2,211,700 | 844,400 | 1,155,300 | 182,200 | 1,056,400 |
| 2024-09-13 | 561,000 | 2,290,100 | 399,500 | 1,194,500 | 161,500 | 1,095,600 |
| 2024-09-06 | 348,000 | 2,225,100 | 167,800 | 1,182,000 | 180,200 | 1,043,100 |
| 2024-08-30 | 229,700 | 2,388,900 | 57,000 | 1,227,000 | 172,700 | 1,161,900 |
| 2024-08-23 | 218,900 | 2,435,300 | 30,200 | 1,227,200 | 188,700 | 1,208,100 |
| 2024-08-16 | 55,900 | 2,705,200 | 19,100 | 1,332,200 | 36,800 | 1,373,000 |
| 2024-08-09 | 37,000 | 2,691,600 | 16,200 | 1,296,300 | 20,800 | 1,395,300 |
| 2024-08-02 | 39,400 | 3,538,400 | 14,200 | 1,739,600 | 25,200 | 1,798,800 |
| 2024-07-26 | 42,600 | 3,298,500 | 16,300 | 1,700,600 | 26,300 | 1,597,900 |
| 2024-07-19 | 107,000 | 3,113,700 | 16,700 | 1,617,400 | 90,300 | 1,496,300 |
| 2024-07-12 | 74,900 | 3,205,800 | 17,500 | 1,685,700 | 57,400 | 1,520,100 |
| 2024-07-05 | 71,200 | 3,310,100 | 18,400 | 1,739,600 | 52,800 | 1,570,500 |
| 2024-06-28 | 66,900 | 3,511,400 | 17,700 | 1,784,000 | 49,200 | 1,727,400 |
| 2024-06-21 | 58,400 | 3,389,500 | 16,100 | 1,740,700 | 42,300 | 1,648,800 |
| 2024-06-14 | 69,500 | 3,315,400 | 14,700 | 1,685,600 | 54,800 | 1,629,800 |
| 2024-06-07 | 55,100 | 2,982,900 | 12,800 | 1,503,500 | 42,300 | 1,479,400 |
| 2024-05-31 | 76,500 | 2,636,300 | 13,800 | 1,378,100 | 62,700 | 1,258,200 |
| 2024-05-24 | 81,100 | 1,907,500 | 14,300 | 1,135,800 | 66,800 | 771,700 |
| 2024-05-17 | 102,900 | 1,795,200 | 16,900 | 1,088,900 | 86,000 | 706,300 |
| 2024-05-10 | 109,200 | 2,087,500 | 19,200 | 989,500 | 90,000 | 1,098,000 |
| 2024-05-02 | 87,500 | 1,489,500 | 17,900 | 813,300 | 69,600 | 676,200 |
| 2024-04-26 | 114,000 | 1,318,600 | 18,000 | 768,300 | 96,000 | 550,300 |
| 2024-04-19 | 80,900 | 1,263,600 | 17,500 | 743,500 | 63,400 | 520,100 |
| 2024-04-12 | 205,400 | 1,142,000 | 20,900 | 698,200 | 184,500 | 443,800 |
| 2024-04-05 | 205,200 | 1,211,900 | 26,900 | 702,500 | 178,300 | 509,400 |
| 2024-03-29 | 85,100 | 1,755,600 | 15,700 | 849,400 | 69,400 | 906,200 |
| 2024-03-22 | 242,600 | 1,280,100 | 137,100 | 650,600 | 105,500 | 629,500 |
| 2024-03-15 | 171,200 | 1,248,300 | 62,800 | 638,900 | 108,400 | 609,400 |
| 2024-03-08 | 131,700 | 1,592,500 | 47,100 | 733,100 | 84,600 | 859,400 |
| 2024-03-01 | 114,800 | 1,643,800 | 25,000 | 781,200 | 89,800 | 862,600 |
| 2024-02-22 | 118,100 | 1,619,100 | 19,700 | 770,900 | 98,400 | 848,200 |
| 2024-02-16 | 119,400 | 1,802,700 | 20,500 | 868,400 | 98,900 | 934,300 |
| 2024-02-09 | 195,800 | 1,986,800 | 19,300 | 1,004,700 | 176,500 | 982,100 |
| 2024-02-02 | 131,900 | 1,333,000 | 19,100 | 625,600 | 112,800 | 707,400 |
| 2024-01-26 | 134,600 | 1,290,100 | 23,300 | 630,900 | 111,300 | 659,200 |
| 2024-01-19 | 168,800 | 1,101,200 | 25,900 | 518,100 | 142,900 | 583,100 |
| 2024-01-12 | 179,000 | 1,207,800 | 26,200 | 566,300 | 152,800 | 641,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-06 | JPM Securities Japan Co Ltd. | 839,268 | 0.72% | ▲ | 121,200 | 4,372 | 4,427 | 4,295 | 4,329 | 1,284,700 |
| 2025-03-05 | JPM Securities Japan Co Ltd. | 718,068 | 0.61% | ▲ | 31,314 | 4,348 | 4,434 | 4,283 | 4,424 | 1,888,400 |
| 2025-03-04 | JPM Securities Japan Co Ltd. | 686,754 | 0.59% | ▼ | -14,794 | 4,319 | 4,379 | 4,182 | 4,229 | 1,285,400 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 701,548 | 0.60% | ▲ | 4,150 | 4,237 | 4,134 | 4,225 | 935,600 | |
| 2025-02-28 | JPM Securities Japan Co Ltd. | 582,054 | 0.50% | ▲ | 14,000 | 4,060 | 4,100 | 3,981 | 4,100 | 1,201,800 |
| 2025-02-26 | JPM Securities Japan Co Ltd. | 568,054 | 0.48% | ▼ | -22,000 | 4,165 | 4,193 | 4,045 | 4,074 | 1,101,900 |
| 2025-02-20 | JPM Securities Japan Co Ltd. | 590,054 | 0.50% | ▲ | 14,700 | 4,230 | 4,285 | 4,137 | 4,187 | 1,035,200 |
| 2025-02-19 | JPM Securities Japan Co Ltd. | 575,354 | 0.49% | ▼ | 4,245 | 4,287 | 4,204 | 4,247 | 882,900 | |
| 2025-02-18 | JPM Securities Japan Co Ltd. | 604,583 | 0.52% | ▲ | 26,900 | 4,250 | 4,339 | 4,212 | 4,220 | 956,300 |
| 2025-02-17 | JPM Securities Japan Co Ltd. | 577,683 | 0.49% | ▼ | -94,800 | 4,282 | 4,294 | 4,192 | 4,200 | 769,200 |
| 2025-02-10 | JPM Securities Japan Co Ltd. | 672,483 | 0.57% | ▲ | 93,800 | 4,190 | 4,320 | 4,117 | 4,244 | 4,789,700 |
| 2025-02-10 | JPM Securities Japan Co Ltd. | 672,483 | 0.57% | ▲ | 93,800 | 4,190 | 4,320 | 4,117 | 4,244 | 4,789,700 |
| 2025-02-07 | JPM Securities Japan Co Ltd. | 578,683 | 0.49% | ▼ | -16,100 | 3,545 | 4,199 | 3,492 | 4,140 | 11,824,100 |
| 2025-02-07 | JPM Securities Japan Co Ltd. | 578,683 | 0.49% | ▼ | 3,545 | 4,199 | 3,492 | 4,140 | 11,824,100 | |
| 2025-02-05 | JPM Securities Japan Co Ltd. | 594,783 | 0.51% | ▲ | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | |
| 2025-02-05 | MERRILL LYNCH INTERNATIONAL | 518,553 | 0.44% | ▼ | -88,400 | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 |
| 2025-02-05 | JPM Securities Japan Co Ltd. | 594,783 | 0.51% | ▲ | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | |
| 2025-02-05 | MERRILL LYNCH INTERNATIONAL | 518,553 | 0.44% | ▼ | -88,400 | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 |
| 2025-02-04 | MERRILL LYNCH INTERNATIONAL | 606,953 | 0.52% | ▲ | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | |
| 2025-02-04 | MERRILL LYNCH INTERNATIONAL | 606,953 | 0.52% | ▲ | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | |
| 2024-12-18 | J.P. MORGAN SECURITIES PLC | 2,000 | 0.00% | ▼ | -2,232,804 | 3,481 | 3,504 | 3,445 | 3,445 | 772,400 |
| 2024-12-16 | J.P. MORGAN SECURITIES PLC | 2,234,804 | 1.92% | ▲ | 102,780 | 3,574 | 3,574 | 3,482 | 3,503 | 870,700 |
| 2024-12-10 | J.P. MORGAN SECURITIES PLC | 2,132,024 | 1.83% | ▲ | 1,525,700 | 3,520 | 3,587 | 3,506 | 3,575 | 1,267,900 |
| 2024-11-29 | J.P. MORGAN SECURITIES PLC | 606,324 | 0.52% | ▲ | 3,413 | 3,445 | 3,389 | 3,441 | 1,091,000 | |
| 2024-10-28 | BNP Paribas Financial Markets SNC | 516,853 | 0.44% | ▼ | -569,500 | 2,934 | 2,989 | 2,928 | 2,977 | 1,075,900 |
| 2024-10-11 | BNP Paribas Financial Markets SNC | 1,086,353 | 0.93% | ▼ | -104,900 | 2,997 | 3,024 | 2,955 | 2,956 | 985,900 |
| 2024-10-07 | BNP Paribas Financial Markets SNC | 1,191,253 | 1.02% | ▲ | 255,800 | 2,900 | 2,983 | 2,885 | 2,954 | 1,760,600 |
| 2024-10-04 | BNP Paribas Financial Markets SNC | 935,453 | 0.80% | ▲ | 158,500 | 2,893 | 2,902 | 2,872 | 2,890 | 1,003,700 |
| 2024-10-03 | BNP Paribas Financial Markets SNC | 776,953 | 0.66% | ▲ | 2,890 | 2,949 | 2,880 | 2,898 | 1,965,800 | |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -914,180 | 2,735 | 2,775 | 2,703 | 2,775 | 2,347,800 |
| 2024-09-20 | BNP Paribas Financial Markets SNC | 52,253 | 0.04% | ▼ | -1,045,600 | 2,699 | 2,727 | 2,670 | 2,699 | 1,903,100 |
| 2024-09-10 | GOLDMAN SACHS INTERNATIONAL | 914,180 | 0.78% | ▼ | -26,600 | 2,641 | 2,651 | 2,575 | 2,606 | 1,092,400 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 940,780 | 0.81% | ▲ | 85,400 | 2,566 | 2,626 | 2,542 | 2,615 | 1,769,000 |
| 2024-09-06 | GOLDMAN SACHS INTERNATIONAL | 855,380 | 0.73% | ▲ | 96,700 | 2,702 | 2,720 | 2,620 | 2,651 | 1,629,700 |
| 2024-09-05 | BNP Paribas Financial Markets SNC | 1,097,853 | 0.94% | ▲ | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 | |
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 570,786 | 0.49% | ▼ | -87,313 | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 658,099 | 0.56% | ▼ | -46,200 | 2,730 | 2,775 | 2,720 | 2,743 | 1,437,800 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 704,299 | 0.60% | ▲ | 2,750 | 2,797 | 2,727 | 2,791 | 1,676,300 | |
| 2024-08-30 | JPM Securities Japan Co Ltd. | 531,631 | 0.45% | ▼ | 2,700 | 2,718 | 2,665 | 2,711 | 971,500 | |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 758,680 | 0.65% | ▲ | 2,694 | 2,731 | 2,684 | 2,693 | 1,119,900 | |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 1,011,391 | 0.87% | ▲ | 101,800 | 2,599 | 2,724 | 2,585 | 2,708 | 3,680,600 |
| 2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 909,591 | 0.78% | ▲ | 2,499 | 2,618 | 2,485 | 2,594 | 3,324,000 | |
| 2024-08-22 | JPM Securities Japan Co Ltd. | 765,363 | 0.65% | ▲ | 2,499 | 2,618 | 2,485 | 2,594 | 3,324,000 | |
| 2024-08-14 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -746,300 | 2,349 | 2,393 | 2,325 | 2,383 | 1,148,000 |
| 2024-08-13 | Citigroup Global Markets Limited | 746,300 | 0.64% | ▲ | 51,200 | 2,298 | 2,322 | 2,274 | 2,318 | 1,199,000 |
| 2024-08-09 | Citigroup Global Markets Limited | 695,100 | 0.59% | ▲ | 2,297 | 2,314 | 2,233 | 2,264 | 1,330,500 | |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 457,749 | 0.39% | ▼ | -166,300 | 2,640 | 2,642 | 2,606 | 2,606 | 988,300 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 624,049 | 0.53% | ▼ | -169,800 | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 624,049 | 0.53% | ▼ | -169,800 | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 793,849 | 0.68% | ▼ | -21,700 | 2,672 | 2,705 | 2,638 | 2,655 | 1,682,200 |
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 815,549 | 0.70% | ▼ | -229,000 | 2,635 | 2,662 | 2,621 | 2,632 | 1,446,500 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 1,044,549 | 0.89% | ▼ | -6,700 | 2,680 | 2,681 | 2,593 | 2,604 | 2,178,900 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 1,051,249 | 0.90% | ▲ | 79,897 | 2,700 | 2,701 | 2,645 | 2,670 | 1,183,100 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 971,352 | 0.83% | ▲ | 88,000 | 2,617 | 2,673 | 2,609 | 2,659 | 1,174,200 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 883,352 | 0.76% | ▲ | 125,500 | 2,607 | 2,638 | 2,596 | 2,602 | 1,289,300 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 757,852 | 0.65% | ▲ | 116,602 | 2,618 | 2,626 | 2,597 | 2,598 | 809,900 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 641,250 | 0.55% | ▲ | 641,250 | 2,611 | 2,635 | 2,602 | 2,623 | 838,400 |
| 2024-06-14 | MERRILL LYNCH INTERNATIONAL | 554,045 | 0.47% | ▼ | -123,500 | 2,620 | 2,646 | 2,595 | 2,646 | 1,282,600 |
| 2024-06-13 | MERRILL LYNCH INTERNATIONAL | 677,545 | 0.58% | ▼ | -108,500 | 2,647 | 2,649 | 2,576 | 2,601 | 2,223,700 |
| 2024-06-12 | MERRILL LYNCH INTERNATIONAL | 786,045 | 0.67% | ▲ | 20,900 | 2,727 | 2,727 | 2,650 | 2,659 | 1,759,500 |
| 2024-06-11 | MERRILL LYNCH INTERNATIONAL | 765,145 | 0.65% | ▼ | -44,900 | 2,713 | 2,731 | 2,694 | 2,712 | 1,422,500 |
| 2024-06-10 | MERRILL LYNCH INTERNATIONAL | 810,045 | 0.69% | ▼ | -20,300 | 2,740 | 2,753 | 2,713 | 2,717 | 1,076,600 |
| 2024-06-07 | MERRILL LYNCH INTERNATIONAL | 830,345 | 0.71% | ▼ | -68,800 | 2,727 | 2,759 | 2,700 | 2,722 | 1,376,600 |
| 2024-06-06 | Barclays Capital Securities Ltd | 89,700 | 0.07% | ▼ | -539,300 | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 |
| 2024-06-06 | MERRILL LYNCH INTERNATIONAL | 899,145 | 0.77% | ▼ | -119,085 | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 1,018,230 | 0.87% | ▲ | 91,200 | 2,825 | 2,826 | 2,725 | 2,730 | 3,202,100 |
| 2024-06-04 | Citigroup Global Markets Limited | 273,600 | 0.23% | ▼ | -454,400 | 2,838 | 2,838 | 2,794 | 2,825 | 1,053,200 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 927,030 | 0.79% | ▲ | 27,813 | 2,838 | 2,838 | 2,794 | 2,825 | 1,053,200 |
| 2024-06-03 | Barclays Capital Securities Ltd | 629,000 | 0.54% | ▲ | 629,000 | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 |
| 2024-06-03 | MERRILL LYNCH INTERNATIONAL | 899,217 | 0.77% | ▼ | -37,800 | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 |
| 2024-05-31 | Citigroup Global Markets Limited | 728,000 | 0.62% | ▲ | 103,000 | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 |
| 2024-05-31 | MERRILL LYNCH INTERNATIONAL | 937,017 | 0.80% | ▲ | 46,300 | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 |
| 2024-05-30 | Citigroup Global Markets Limited | 625,000 | 0.53% | ▲ | 385,600 | 2,806 | 2,829 | 2,768 | 2,805 | 1,760,100 |
| 2024-05-30 | MERRILL LYNCH INTERNATIONAL | 890,717 | 0.76% | ▲ | 159,500 | 2,806 | 2,829 | 2,768 | 2,805 | 1,760,100 |
| 2024-05-29 | MERRILL LYNCH INTERNATIONAL | 731,217 | 0.62% | ▲ | 112,300 | 2,884 | 2,890 | 2,824 | 2,824 | 2,672,700 |
| 2024-05-28 | MERRILL LYNCH INTERNATIONAL | 618,917 | 0.53% | ▲ | 264,967 | 2,970 | 2,980 | 2,887 | 2,905 | 1,894,700 |
| 2024-05-21 | Citigroup Global Markets Limited | 239,400 | 0.20% | ▼ | -621,900 | 3,024 | 3,049 | 2,986 | 2,986 | 1,165,400 |
| 2024-05-20 | Citigroup Global Markets Limited | 861,300 | 0.74% | ▲ | 115,000 | 3,052 | 3,065 | 3,003 | 3,020 | 1,083,300 |
| 2024-05-15 | Citigroup Global Markets Limited | 746,300 | 0.64% | ▲ | 562,926 | 3,140 | 3,150 | 3,026 | 3,027 | 2,098,700 |
| 2024-04-10 | J.P. MORGAN SECURITIES PLC | 118,701 | 0.10% | ▼ | -518,200 | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 |
| 2024-04-09 | J.P. MORGAN SECURITIES PLC | 636,901 | 0.54% | ▼ | -624,200 | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 |
| 2024-04-05 | J.P. MORGAN SECURITIES PLC | 1,261,101 | 1.08% | ▲ | 151,700 | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 |
| 2024-04-04 | J.P. MORGAN SECURITIES PLC | 1,109,401 | 0.95% | ▲ | 971,200 | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 138,201 | 0.11% | ▼ | -530,600 | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 668,801 | 0.57% | ▼ | -211,600 | 2,904 | 3,012 | 2,882 | 3,000 | 1,756,600 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 880,401 | 0.75% | ▼ | -268,800 | 2,978 | 3,060 | 2,969 | 2,995 | 1,531,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 10:30 | Ｆ＆ＬＣ | 2025年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250117 | 15:30 | Ｆ＆ＬＣ | 第６回無担保社債発行に関するお知らせ |
| 20250115 | 15:00 | Ｆ＆ＬＣ | 株価条件付株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 20250115 | 15:00 | Ｆ＆ＬＣ | 従業員に対するストックオプションの発行内容確定に関するお知らせ |
| 20241226 | 15:00 | Ｆ＆ＬＣ | 株価条件付株式報酬型ストックオプションの付与に関するお知らせ |
| 20241226 | 15:00 | Ｆ＆ＬＣ | 従業員に対するストックオプションの発行内容確定に関するお知らせ |
| 20241108 | 10:30 | Ｆ＆ＬＣ | 株主還元方針の変更、2024 年９月期 剰余金の配当(期末配当・増配（記念配当含む）) 及び 2025 年９月期 配当予想に関するお知らせ |
| 20241108 | 10:30 | Ｆ＆ＬＣ | 2024年９月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20241108 | 10:30 | Ｆ＆ＬＣ | 中期計画の数値目標見直しに関するお知らせ |
| 20240829 | 15:00 | Ｆ＆ＬＣ | 役員人事に関するお知らせ |
| 20240802 | 10:30 | Ｆ＆ＬＣ | 2024年９月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240802 | 10:30 | Ｆ＆ＬＣ | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240613 | 15:00 | Ｆ＆ＬＣ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240605 | 15:00 | Ｆ＆ＬＣ | 自己株式の取得状況に関するお知らせ |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 株主優待制度の内容変更に関するお知らせ |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 2024年９月期 第２四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 業績予想の修正に関するお知らせ |
| 20240510 | 10:00 | Ｆ＆ＬＣ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240416 | 15:00 | Ｆ＆ＬＣ | 連結子会社（孫会社）の増資（特定子会社）に関するお知らせ |
| 20240209 | 10:30 | Ｆ＆ＬＣ | 2024年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V41G | 350 | 2025-01-20 14:32 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UTFQ | 350 | 2024-11-21 10:55 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UNM6 | 350 | 2024-11-08 14:05 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| S100UN8R | 350 | 2024-11-07 10:52 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UHI3 | 350 | 2024-10-07 15:45 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UEA9 | 350 | 2024-09-19 15:44 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TBK0 | 350 | 2024-04-30 13:26 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T7S9 | 350 | 2024-04-04 11:13 | 株式会社ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 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 |
|---|---|---|---|
| 3563 | 1 | 株式会社FOOD & LIFE COMPANIES | 2025-03-11 13:27:25 |
| 3563 | 2 | 株主通信 | 株式会社FOOD & LIFE COMPANIES | 2024-06-21 13:31:41 |
| 3563 | 2 | 株主総会 | 株式会社FOOD & LIFE COMPANIES | 2024-06-21 13:31:38 |
| 3563 | 2 | 株主優待 | 株式会社FOOD & LIFE COMPANIES | 2024-06-21 13:31:36 |
| 3563 | 2 | 個人投資家の皆さまへ | 株式会社FOOD & LIFE COMPANIES | 2024-06-18 06:27:52 |
| 3563 | 2 | 投資家情報 | 株式会社FOOD & LIFE COMPANIES | 2024-06-18 06:27:51 |
| 3563 | 2 | IRライブラリ | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 12:34:15 |
| 3563 | 3 | 新型コロナウイルスのお知らせ | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 12:34:17 |
| 3563 | 3 | 深圳 KK ONE店 3/14（火）オープン | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 07:23:35 |
| 3563 | 3 | 香港 沙田中心 3/17（金）オープン | 株式会社FOOD & LIFE COMPANIES | 2024-06-15 07:23:33 |