| 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 | 880 | 882 | 867 | 870 | 26,500 | -6 | 99% | 99% | 70% | ▼▼ | 100% | 100% | 98% | 88% | 103% |
| 20240925 | 870 | 871 | 857 | 867 | 25,800 | -3 | 100% | 100% | 97% | ▼▼▼ | 102% | 99% | 98% | 88% | 103% |
| 20240926 | 874 | 889 | 874 | 889 | 36,100 | 22 | 103% | 102% | 140% | ▲ | 99% | 97% | 96% | 90% | 106% |
| 20240927 | 890 | 890 | 875 | 882 | 57,000 | -7 | 99% | 99% | 158% | ▼ | 100% | 102% | 100% | 90% | 105% |
| 20240930 | 852 | 865 | 851 | 856 | 51,700 | -26 | 97% | 100% | 91% | ▼▼ | 100% | 100% | 102% | 89% | 102% |
| 20241001 | 862 | 867 | 856 | 866 | 18,300 | 10 | 101% | 100% | 35% | ▲ | 99% | 101% | 102% | 92% | 103% |
| 20241002 | 858 | 863 | 847 | 850 | 56,000 | -16 | 98% | 99% | 306% | ▼ | 100% | 99% | 101% | 91% | 101% |
| 20241003 | 865 | 867 | 855 | 863 | 27,000 | 13 | 102% | 100% | 48% | ▲ | 100% | 99% | 102% | 96% | 103% |
| 20241004 | 862 | 875 | 862 | 865 | 22,600 | 2 | 100% | 100% | 84% | ▲▲ | 98% | 97% | 99% | 97% | 103% |
| 20241007 | 880 | 880 | 865 | 865 | 26,800 | 0 | 100% | 98% | 119% | -- | 100% | 100% | 103% | 97% | 103% |
| 20241008 | 853 | 859 | 846 | 855 | 31,400 | -10 | 99% | 100% | 117% | ▼ | 99% | 100% | 102% | 96% | 102% |
| 20241009 | 855 | 865 | 846 | 846 | 42,000 | -9 | 99% | 99% | 134% | ▼▼ | 100% | 100% | 103% | 95% | 101% |
| 20241010 | 847 | 851 | 841 | 851 | 38,300 | 5 | 101% | 100% | 91% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241011 | 856 | 861 | 850 | 853 | 16,500 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 103% | 96% | 101% |
| 20241015 | 853 | 861 | 847 | 854 | 29,300 | 1 | 100% | 100% | 178% | ▲▲▲ | 100% | 101% | 103% | 96% | 101% |
| 20241016 | 846 | 868 | 845 | 848 | 34,600 | -6 | 99% | 100% | 118% | ▼ | 100% | 98% | 103% | 95% | 100% |
| 20241017 | 851 | 859 | 849 | 849 | 18,900 | 1 | 100% | 100% | 55% | ▲ | 99% | 97% | 102% | 96% | 100% |
| 20241018 | 858 | 863 | 851 | 852 | 21,500 | 3 | 100% | 99% | 114% | ▲▲ | 100% | 98% | 102% | 96% | 101% |
| 20241021 | 851 | 860 | 851 | 851 | 11,500 | -1 | 100% | 100% | 53% | ▼ | 98% | 99% | 101% | 96% | 101% |
| 20241022 | 859 | 859 | 838 | 838 | 51,500 | -13 | 98% | 98% | 448% | ▼▼ | 100% | 104% | 104% | 94% | 100% |
| 20241023 | 838 | 845 | 830 | 835 | 42,600 | -3 | 100% | 100% | 83% | ▼▼▼ | 100% | 105% | 105% | 94% | 100% |
| 20241024 | 830 | 839 | 828 | 834 | 23,900 | -1 | 100% | 100% | 56% | ▼▼▼▼ | 99% | 104% | 103% | 94% | 100% |
| 20241025 | 839 | 847 | 829 | 829 | 21,700 | -5 | 99% | 99% | 91% | ▼▼▼▼▼ | 103% | 105% | 105% | 94% | 100% |
| 20241028 | 829 | 853 | 828 | 850 | 25,200 | 21 | 103% | 103% | 116% | ▲ | 103% | 101% | 102% | 98% | 103% |
| 20241029 | 853 | 879 | 853 | 875 | 35,800 | 25 | 103% | 103% | 142% | ▲▲ | 100% | 100% | 93% | 100% | 106% |
| 20241030 | 874 | 882 | 866 | 870 | 55,900 | -5 | 99% | 100% | 156% | ▼ | 100% | 100% | 93% | 99% | 105% |
| 20241031 | 870 | 881 | 861 | 874 | 19,100 | 4 | 100% | 100% | 34% | ▲ | 100% | 100% | 94% | 100% | 105% |
| 20241101 | 865 | 875 | 855 | 861 | 23,600 | -13 | 99% | 100% | 124% | ▼ | 99% | 98% | 93% | 98% | 104% |
| 20241105 | 874 | 875 | 861 | 861 | 14,900 | 0 | 100% | 99% | 63% | -- | 101% | 99% | 94% | 98% | 104% |
| 20241106 | 865 | 878 | 851 | 871 | 40,400 | 10 | 101% | 101% | 271% | ▲ | 99% | 100% | 93% | 100% | 105% |
| 20241107 | 869 | 869 | 851 | 862 | 60,800 | -9 | 99% | 99% | 150% | ▼ | 98% | 100% | 92% | 99% | 104% |
| 20241108 | 870 | 870 | 848 | 855 | 34,400 | -7 | 99% | 98% | 57% | ▼▼ | 99% | 95% | 94% | 98% | 103% |
| 20241111 | 860 | 862 | 848 | 849 | 22,500 | -6 | 99% | 99% | 65% | ▼▼▼ | 100% | 94% | 94% | 97% | 102% |
| 20241112 | 859 | 867 | 850 | 856 | 36,500 | 7 | 101% | 100% | 162% | ▲ | 101% | 94% | 97% | 98% | 103% |
| 20241113 | 863 | 886 | 863 | 868 | 76,600 | 12 | 101% | 101% | 210% | ▲▲ | 96% | 95% | 98% | 99% | 105% |
| 20241114 | 853 | 853 | 814 | 816 | 119,100 | -52 | 94% | 96% | 155% | ▼ | 98% | 99% | 102% | 93% | 100% |
| 20241115 | 820 | 820 | 803 | 806 | 103,300 | -10 | 99% | 98% | 87% | ▼▼ | 100% | 101% | 105% | 92% | 100% |
| 20241118 | 802 | 813 | 799 | 804 | 25,700 | -2 | 100% | 100% | 25% | ▼▼▼ | 101% | 99% | 104% | 92% | 100% |
| 20241119 | 805 | 820 | 805 | 811 | 37,800 | 7 | 101% | 101% | 147% | ▲ | 100% | 99% | 103% | 93% | 101% |
| 20241120 | 812 | 824 | 806 | 809 | 47,900 | -2 | 100% | 100% | 127% | ▼ | 100% | 99% | 104% | 92% | 101% |
| 20241121 | 809 | 821 | 809 | 812 | 16,000 | 3 | 100% | 100% | 33% | ▲ | 99% | 97% | 104% | 93% | 101% |
| 20241122 | 810 | 823 | 797 | 800 | 65,100 | -12 | 99% | 99% | 407% | ▼ | 99% | 97% | 104% | 91% | 100% |
| 20241125 | 809 | 809 | 797 | 797 | 28,200 | -3 | 100% | 99% | 43% | ▼▼ | 101% | 98% | 105% | 91% | 100% |
| 20241126 | 797 | 803 | 793 | 801 | 24,700 | 4 | 101% | 101% | 88% | ▲ | 98% | 98% | 103% | 92% | 101% |
| 20241127 | 802 | 802 | 786 | 787 | 31,600 | -14 | 98% | 98% | 128% | ▼ | 101% | 102% | 105% | 90% | 100% |
| 20241128 | 775 | 790 | 775 | 786 | 60,700 | -1 | 100% | 101% | 192% | ▼▼ | 98% | 100% | 103% | 90% | 100% |
| 20241129 | 792 | 792 | 777 | 777 | 38,500 | -9 | 99% | 98% | 63% | ▼▼▼ | 101% | 104% | 105% | 89% | 100% |
| 20241202 | 772 | 783 | 770 | 781 | 22,100 | 4 | 101% | 101% | 57% | ▲ | 101% | 104% | 103% | 90% | 101% |
| 20241203 | 782 | 792 | 782 | 787 | 40,000 | 6 | 101% | 101% | 181% | ▲▲ | 99% | 107% | 102% | 90% | 101% |
| 20241204 | 788 | 788 | 780 | 780 | 20,700 | -7 | 99% | 99% | 52% | ▼ | 100% | 107% | 102% | 90% | 100% |
| 20241205 | 786 | 791 | 783 | 789 | 30,000 | 9 | 101% | 100% | 145% | ▲ | 102% | 104% | 102% | 91% | 102% |
| 20241206 | 789 | 809 | 787 | 806 | 36,500 | 17 | 102% | 102% | 122% | ▲▲ | 100% | 101% | 0% | 93% | 104% |
| 20241209 | 807 | 815 | 806 | 810 | 27,000 | 4 | 100% | 100% | 74% | ▲▲▲ | 101% | 98% | 0% | 93% | 104% |
| 20241210 | 830 | 846 | 830 | 840 | 47,700 | 30 | 104% | 101% | 177% | ▲▲▲▲ | 98% | 96% | 0% | 97% | 108% |
| 20241211 | 840 | 840 | 814 | 823 | 48,200 | -17 | 98% | 98% | 101% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241212 | 823 | 829 | 812 | 814 | 42,400 | -9 | 99% | 99% | 88% | ▼▼ | 101% | 100% | 0% | 97% | 105% |
| 20241213 | 805 | 820 | 805 | 814 | 33,500 | 0 | 100% | 101% | 79% | -- | 99% | 99% | 0% | 97% | 105% |
| 20241216 | 814 | 816 | 798 | 803 | 49,600 | -11 | 99% | 99% | 148% | ▼ | 101% | 100% | 0% | 96% | 103% |
| 20241217 | 800 | 810 | 800 | 807 | 24,000 | 4 | 100% | 101% | 48% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20241218 | 807 | 809 | 796 | 803 | 35,900 | -4 | 100% | 100% | 150% | ▼ | 101% | 0% | 0% | 96% | 103% |
| 20241219 | 794 | 809 | 790 | 802 | 24,800 | -1 | 100% | 101% | 69% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241220 | 802 | 814 | 802 | 802 | 31,600 | 0 | 100% | 100% | 127% | -- | % | % | % | 95% | 103% |
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 | 5,100 | 453,900 | 0 | 363,100 | 5,100 | 90,800 |
| 2024-12-06 | 3,300 | 463,600 | 0 | 370,200 | 3,300 | 93,400 |
| 2024-11-29 | 4,000 | 477,600 | 0 | 378,700 | 4,000 | 98,900 |
| 2024-11-22 | 3,900 | 476,400 | 0 | 381,900 | 3,900 | 94,500 |
| 2024-11-15 | 7,300 | 478,500 | 1,000 | 368,200 | 6,300 | 110,300 |
| 2024-11-08 | 10,100 | 445,900 | 1,000 | 361,600 | 9,100 | 84,300 |
| 2024-11-01 | 6,800 | 432,100 | 1,000 | 352,300 | 5,800 | 79,800 |
| 2024-10-25 | 8,000 | 440,700 | 1,000 | 359,600 | 7,000 | 81,100 |
| 2024-10-18 | 7,200 | 440,400 | 0 | 356,800 | 7,200 | 83,600 |
| 2024-10-11 | 5,100 | 446,000 | 0 | 361,300 | 5,100 | 84,700 |
| 2024-10-04 | 5,100 | 441,400 | 0 | 353,600 | 5,100 | 87,800 |
| 2024-09-27 | 4,200 | 452,300 | 0 | 351,300 | 4,200 | 101,000 |
| 2024-09-20 | 4,500 | 439,200 | 0 | 349,500 | 4,500 | 89,700 |
| 2024-09-13 | 4,700 | 433,500 | 0 | 349,500 | 4,700 | 84,000 |
| 2024-09-06 | 6,300 | 439,000 | 0 | 350,300 | 6,300 | 88,700 |
| 2024-08-30 | 18,600 | 450,400 | 10,000 | 384,200 | 8,600 | 66,200 |
| 2024-08-23 | 18,800 | 447,500 | 10,000 | 373,600 | 8,800 | 73,900 |
| 2024-08-16 | 19,500 | 469,400 | 10,000 | 407,800 | 9,500 | 61,600 |
| 2024-08-09 | 17,000 | 425,400 | 10,000 | 360,300 | 7,000 | 65,100 |
| 2024-08-02 | 18,700 | 475,000 | 10,000 | 393,500 | 8,700 | 81,500 |
| 2024-07-26 | 15,000 | 474,800 | 10,000 | 390,300 | 5,000 | 84,500 |
| 2024-07-19 | 17,300 | 473,300 | 10,000 | 396,200 | 7,300 | 77,100 |
| 2024-07-12 | 17,500 | 463,700 | 10,000 | 394,900 | 7,500 | 68,800 |
| 2024-07-05 | 16,000 | 479,300 | 10,000 | 397,900 | 6,000 | 81,400 |
| 2024-06-28 | 16,000 | 484,000 | 10,000 | 388,800 | 6,000 | 95,200 |
| 2024-06-21 | 16,100 | 482,500 | 10,000 | 387,800 | 6,100 | 94,700 |
| 2024-06-14 | 16,300 | 479,000 | 10,000 | 386,800 | 6,300 | 92,200 |
| 2024-06-07 | 17,600 | 476,900 | 10,000 | 386,700 | 7,600 | 90,200 |
| 2024-05-31 | 17,300 | 487,200 | 10,100 | 385,300 | 7,200 | 101,900 |
| 2024-05-24 | 22,100 | 498,300 | 10,000 | 384,900 | 12,100 | 113,400 |
| 2024-05-17 | 25,300 | 486,400 | 10,000 | 381,500 | 15,300 | 104,900 |
| 2024-05-10 | 38,200 | 452,100 | 10,000 | 379,500 | 28,200 | 72,600 |
| 2024-05-02 | 39,400 | 451,200 | 10,000 | 381,200 | 29,400 | 70,000 |
| 2024-04-26 | 39,800 | 456,700 | 10,000 | 381,200 | 29,800 | 75,500 |
| 2024-04-19 | 40,900 | 445,500 | 11,000 | 374,600 | 29,900 | 70,900 |
| 2024-04-12 | 45,400 | 335,500 | 11,000 | 265,300 | 34,400 | 70,200 |
| 2024-04-05 | 39,700 | 321,400 | 11,000 | 234,600 | 28,700 | 86,800 |
| 2024-03-29 | 45,600 | 302,600 | 11,000 | 215,400 | 34,600 | 87,200 |
| 2024-03-22 | 46,400 | 294,600 | 11,000 | 214,500 | 35,400 | 80,100 |
| 2024-03-15 | 48,900 | 296,000 | 11,000 | 200,500 | 37,900 | 95,500 |
| 2024-03-08 | 56,900 | 281,900 | 11,000 | 199,800 | 45,900 | 82,100 |
| 2024-03-01 | 54,300 | 303,800 | 11,000 | 226,200 | 43,300 | 77,600 |
| 2024-02-22 | 52,800 | 310,000 | 11,000 | 221,600 | 41,800 | 88,400 |
| 2024-02-16 | 64,900 | 309,100 | 11,000 | 216,600 | 53,900 | 92,500 |
| 2024-02-09 | 50,000 | 346,900 | 11,000 | 222,900 | 39,000 | 124,000 |
| 2024-02-02 | 51,000 | 332,700 | 11,000 | 223,900 | 40,000 | 108,800 |
| 2024-01-26 | 52,500 | 340,700 | 11,000 | 241,300 | 41,500 | 99,400 |
| 2024-01-19 | 47,600 | 489,400 | 11,000 | 392,400 | 36,600 | 97,000 |
| 2024-01-12 | 49,000 | 477,500 | 11,000 | 387,900 | 38,000 | 89,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | 野村證券株式会社 | 136,856 | 0.51% | ▲ | 4,100 | 807 | 809 | 796 | 803 | 35,900 |
| 2024-12-17 | 野村證券株式会社 | 132,756 | 0.49% | ▼ | -7,700 | 800 | 810 | 800 | 807 | 24,000 |
| 2024-12-03 | 野村證券株式会社 | 140,456 | 0.52% | ▲ | 782 | 792 | 782 | 787 | 40,000 | |
| 2024-11-26 | Barclays Capital Securities Ltd | 133,100 | 0.50% | ▲ | 300 | 797 | 803 | 793 | 801 | 24,700 |
| 2024-11-21 | Barclays Capital Securities Ltd | 132,800 | 0.49% | ▼ | -600 | 809 | 821 | 809 | 812 | 16,000 |
| 2024-11-19 | Barclays Capital Securities Ltd | 133,400 | 0.50% | ▲ | 700 | 805 | 820 | 805 | 811 | 37,800 |
| 2024-10-29 | Barclays Capital Securities Ltd | 132,700 | 0.49% | ▼ | -500 | 853 | 879 | 853 | 875 | 35,800 |
| 2024-10-21 | Barclays Capital Securities Ltd | 133,200 | 0.50% | ▲ | 851 | 860 | 851 | 851 | 11,500 | |
| 2024-09-03 | 野村證券株式会社 | 126,256 | 0.47% | ▼ | -32,300 | 938 | 938 | 917 | 937 | 53,400 |
| 2024-08-20 | 野村證券株式会社 | 158,556 | 0.59% | ▼ | -5,700 | 963 | 970 | 949 | 967 | 101,900 |
| 2024-08-09 | 野村證券株式会社 | 164,256 | 0.61% | ▲ | 5,300 | 1,000 | 1,002 | 936 | 960 | 151,600 |
| 2024-08-08 | 野村證券株式会社 | 158,956 | 0.59% | ▼ | -18,300 | 977 | 999 | 975 | 985 | 43,800 |
| 2024-07-31 | 野村證券株式会社 | 177,256 | 0.66% | ▲ | 42,000 | 1,061 | 1,091 | 1,058 | 1,091 | 110,800 |
| 2024-07-19 | 野村證券株式会社 | 135,256 | 0.50% | ▲ | 3,200 | 1,090 | 1,094 | 1,066 | 1,071 | 69,700 |
| 2024-07-12 | 野村證券株式会社 | 132,056 | 0.49% | ▼ | -1,000 | 1,070 | 1,126 | 1,066 | 1,122 | 93,000 |
| 2024-06-26 | 野村證券株式会社 | 133,056 | 0.50% | ▲ | 100 | 1,011 | 1,016 | 979 | 1,010 | 123,900 |
| 2024-06-25 | 野村證券株式会社 | 132,956 | 0.49% | ▼ | -700 | 1,033 | 1,040 | 994 | 1,009 | 237,400 |
| 2024-06-24 | 野村證券株式会社 | 133,656 | 0.50% | ▲ | 1,700 | 1,013 | 1,037 | 1,011 | 1,035 | 132,700 |
| 2024-06-20 | 野村證券株式会社 | 131,956 | 0.49% | ▼ | -2,600 | 1,029 | 1,034 | 996 | 1,002 | 83,000 |
| 2024-05-24 | 野村證券株式会社 | 134,556 | 0.50% | ▲ | 921 | 955 | 907 | 939 | 66,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:40 | ファインデックス | 2024年12月期 第３四半期 決算補足説明資料 |
| 20241113 | 15:30 | ファインデックス | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:40 | ファインデックス | 2024年12月期第２四半期 決算説明資料 |
| 20240813 | 15:30 | ファインデックス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 17:15 | ファインデックス | 2024年12月期 第２四半期（累計）連結業績予想及び個別業績予想の修正に関するお知らせ |
| 20240718 | 11:00 | ファインデックス | 製品別導入実績速報に関するお知らせ |
| 20240514 | 15:30 | ファインデックス | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | ファインデックス | 2024年12月期 第１四半期 決算補足説明資料 |
| 20240412 | 15:30 | ファインデックス | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240327 | 15:30 | ファインデックス | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240222 | 15:00 | ファインデックス | プライム市場上場維持基準への適合に関するお知らせ |
| 20240213 | 15:30 | ファインデックス | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | ファインデックス | 剰余金の配当（増配）に関するお知らせ |
| 20240213 | 15:40 | ファインデックス | 2023年12月期通期 決算説明資料 |
| 20240117 | 11:00 | ファインデックス | 製品別導入実績速報に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBSP | 350 | 2024-09-06 15:30 | 株式会社ファインデックス | ＳＢＩアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3649 | 1 | 株式会社ファインデックス FINDEX Inc. | 2024-12-22 06:26:56 |
| 3649 | 2 | 2024/05/142024年12月期 第1四半期決算短信〔日本基準〕(連結)を掲載しました。 | 2024-06-18 17:53:48 |
| 3649 | 2 | 2024/05/142024年12月期 第1四半期報告書を掲載しました。 | 2024-06-18 17:53:46 |
| 3649 | 2 | 2024/05/142024年12月期 第1四半期決算補足説明資料を掲載しました。 | 2024-06-18 17:53:45 |
| 3649 | 2 | 企業紹介資料 | 2024-06-18 17:53:44 |
| 3649 | 2 | Vision for 2025 | 2024-06-18 17:53:42 |
| 3649 | 2 | IRポリシー｜株式会社ファインデックス | 2024-06-18 11:50:24 |
| 3649 | 2 | IRカレンダー｜ファインデックス | 2024-06-18 11:50:23 |
| 3649 | 2 | 2024-06-18 11:50:22 | |
| 3649 | 2 | 個人投資家の皆様へ｜ファインデックス | 2024-06-18 11:50:19 |