| 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 | 1,318 | 1,325 | 1,297 | 1,312 | 11,600 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 96% | 98% | 99% | 125% |
| 20250121 | 1,300 | 1,315 | 1,289 | 1,300 | 7,200 | -12 | 99% | 100% | 62% | ▼ | 97% | 98% | 98% | 98% | 115% |
| 20250122 | 1,295 | 1,295 | 1,215 | 1,261 | 21,000 | -39 | 97% | 97% | 292% | ▼▼ | 100% | 99% | 99% | 95% | 112% |
| 20250123 | 1,291 | 1,302 | 1,276 | 1,290 | 6,500 | 29 | 102% | 100% | 31% | ▲ | 94% | 99% | 99% | 98% | 115% |
| 20250124 | 1,290 | 1,290 | 1,216 | 1,216 | 18,400 | -74 | 94% | 94% | 283% | ▼ | 103% | 103% | 102% | 92% | 108% |
| 20250127 | 1,216 | 1,247 | 1,216 | 1,247 | 7,000 | 31 | 103% | 103% | 38% | ▲ | 102% | 100% | 99% | 94% | 107% |
| 20250128 | 1,249 | 1,273 | 1,249 | 1,273 | 5,400 | 26 | 102% | 102% | 77% | ▲▲ | 100% | 97% | 95% | 96% | 108% |
| 20250129 | 1,270 | 1,274 | 1,265 | 1,274 | 2,200 | 1 | 100% | 100% | 41% | ▲▲▲ | 98% | 96% | 92% | 96% | 108% |
| 20250130 | 1,275 | 1,275 | 1,255 | 1,255 | 8,200 | -19 | 99% | 98% | 373% | ▼ | 99% | 97% | 92% | 95% | 106% |
| 20250131 | 1,271 | 1,271 | 1,251 | 1,253 | 2,500 | -2 | 100% | 99% | 30% | ▼▼ | 97% | 100% | 92% | 95% | 106% |
| 20250203 | 1,269 | 1,269 | 1,236 | 1,236 | 6,100 | -17 | 99% | 97% | 244% | ▼▼▼ | 98% | 102% | 95% | 94% | 103% |
| 20250204 | 1,248 | 1,248 | 1,211 | 1,222 | 8,800 | -14 | 99% | 98% | 144% | ▼▼▼▼ | 100% | 100% | 96% | 93% | 101% |
| 20250205 | 1,231 | 1,231 | 1,215 | 1,228 | 3,800 | 6 | 100% | 100% | 43% | ▲ | 100% | 101% | 97% | 93% | 101% |
| 20250206 | 1,222 | 1,228 | 1,220 | 1,224 | 2,300 | -4 | 100% | 100% | 61% | ▼ | 102% | 97% | 96% | 93% | 101% |
| 20250207 | 1,243 | 1,283 | 1,243 | 1,273 | 8,300 | 49 | 104% | 102% | 361% | ▲ | 97% | 91% | 93% | 96% | 105% |
| 20250210 | 1,279 | 1,279 | 1,236 | 1,236 | 6,400 | -37 | 97% | 97% | 77% | ▼ | 100% | 95% | 97% | 94% | 102% |
| 20250212 | 1,237 | 1,248 | 1,232 | 1,232 | 5,000 | -4 | 100% | 100% | 78% | ▼▼ | 96% | 94% | 96% | 94% | 101% |
| 20250213 | 1,251 | 1,254 | 1,195 | 1,205 | 16,100 | -27 | 98% | 96% | 322% | ▼▼▼ | 97% | 96% | 100% | 92% | 100% |
| 20250214 | 1,201 | 1,201 | 1,159 | 1,163 | 26,400 | -42 | 97% | 97% | 164% | ▼▼▼▼ | 99% | 99% | 103% | 89% | 100% |
| 20250217 | 1,165 | 1,194 | 1,153 | 1,153 | 9,500 | -10 | 99% | 99% | 36% | ▼▼▼▼▼ | 101% | 98% | 104% | 88% | 100% |
| 20250218 | 1,155 | 1,179 | 1,154 | 1,171 | 4,500 | 18 | 102% | 101% | 47% | ▲ | 98% | 97% | 103% | 90% | 102% |
| 20250219 | 1,164 | 1,164 | 1,142 | 1,142 | 14,700 | -29 | 98% | 98% | 327% | ▼ | 100% | 98% | 104% | 89% | 100% |
| 20250220 | 1,155 | 1,184 | 1,155 | 1,156 | 6,500 | 14 | 101% | 100% | 44% | ▲ | 99% | 100% | 105% | 90% | 101% |
| 20250225 | 1,149 | 1,154 | 1,137 | 1,137 | 9,400 | -19 | 98% | 99% | 145% | ▼ | 100% | 101% | 107% | 89% | 100% |
| 20250226 | 1,134 | 1,134 | 1,095 | 1,130 | 33,800 | -7 | 99% | 100% | 360% | ▼▼ | 100% | 106% | 109% | 89% | 100% |
| 20250227 | 1,115 | 1,128 | 1,113 | 1,114 | 1,900 | -16 | 99% | 100% | 6% | ▼▼▼ | 103% | 107% | 110% | 87% | 100% |
| 20250228 | 1,106 | 1,134 | 1,103 | 1,134 | 4,600 | 20 | 102% | 103% | 242% | ▲ | 102% | 104% | 108% | 89% | 102% |
| 20250303 | 1,129 | 1,158 | 1,129 | 1,147 | 7,500 | 13 | 101% | 102% | 163% | ▲▲ | 102% | 106% | 110% | 90% | 103% |
| 20250304 | 1,125 | 1,157 | 1,125 | 1,151 | 4,600 | 4 | 100% | 102% | 61% | ▲▲▲ | 103% | 104% | 108% | 90% | 103% |
| 20250305 | 1,151 | 1,186 | 1,151 | 1,180 | 2,900 | 29 | 103% | 103% | 63% | ▲▲▲▲ | 99% | 102% | 105% | 93% | 106% |
| 20250306 | 1,176 | 1,188 | 1,151 | 1,161 | 5,600 | -19 | 98% | 99% | 193% | ▼ | 102% | 105% | 108% | 91% | 104% |
| 20250307 | 1,145 | 1,169 | 1,145 | 1,169 | 2,500 | 8 | 101% | 102% | 45% | ▲ | 102% | 101% | 106% | 92% | 105% |
| 20250310 | 1,169 | 1,193 | 1,158 | 1,192 | 3,200 | 23 | 102% | 102% | 128% | ▲▲ | 100% | 101% | 105% | 94% | 107% |
| 20250311 | 1,183 | 1,192 | 1,161 | 1,179 | 3,600 | -13 | 99% | 100% | 113% | ▼ | 103% | 102% | 106% | 93% | 106% |
| 20250312 | 1,167 | 1,202 | 1,167 | 1,202 | 8,500 | 23 | 102% | 103% | 236% | ▲ | 98% | 98% | 103% | 97% | 108% |
| 20250313 | 1,199 | 1,199 | 1,171 | 1,173 | 5,500 | -29 | 98% | 98% | 65% | ▼ | 99% | 99% | 104% | 95% | 105% |
| 20250314 | 1,196 | 1,196 | 1,174 | 1,185 | 5,300 | 12 | 101% | 99% | 96% | ▲ | 100% | 100% | 105% | 98% | 106% |
| 20250317 | 1,185 | 1,190 | 1,175 | 1,190 | 1,900 | 5 | 100% | 100% | 36% | ▲▲ | 98% | 99% | 104% | 99% | 107% |
| 20250318 | 1,195 | 1,195 | 1,175 | 1,175 | 4,500 | -15 | 99% | 98% | 237% | ▼ | 101% | 104% | 102% | 98% | 105% |
| 20250319 | 1,173 | 1,180 | 1,173 | 1,180 | 500 | 5 | 100% | 101% | 11% | ▲ | 100% | 103% | 101% | 98% | 106% |
| 20250321 | 1,180 | 1,180 | 1,161 | 1,180 | 4,800 | 0 | 100% | 100% | 960% | -- | 101% | 102% | 102% | 98% | 106% |
| 20250324 | 1,171 | 1,180 | 1,170 | 1,178 | 800 | -2 | 100% | 101% | 17% | ▼ | 101% | 100% | 102% | 98% | 106% |
| 20250325 | 1,171 | 1,186 | 1,171 | 1,186 | 3,000 | 8 | 101% | 101% | 375% | ▲ | 102% | 104% | 101% | 99% | 106% |
| 20250326 | 1,189 | 1,218 | 1,189 | 1,218 | 6,700 | 32 | 103% | 102% | 223% | ▲▲ | 100% | 103% | 100% | 100% | 109% |
| 20250327 | 1,202 | 1,216 | 1,200 | 1,200 | 2,400 | -18 | 99% | 100% | 36% | ▼ | 98% | 103% | 100% | 99% | 108% |
| 20250328 | 1,202 | 1,202 | 1,171 | 1,172 | 6,000 | -28 | 98% | 98% | 250% | ▼▼ | 100% | 100% | 102% | 96% | 103% |
| 20250331 | 1,172 | 1,189 | 1,171 | 1,175 | 1,000 | 3 | 100% | 100% | 17% | ▲ | 105% | 97% | 100% | 96% | 102% |
| 20250401 | 1,186 | 1,249 | 1,175 | 1,240 | 12,600 | 65 | 106% | 105% | 1260% | ▲▲ | 102% | 95% | 98% | 100% | 108% |
| 20250402 | 1,214 | 1,238 | 1,203 | 1,238 | 2,400 | -2 | 100% | 102% | 19% | ▼ | 95% | 94% | 96% | 100% | 107% |
| 20250403 | 1,231 | 1,231 | 1,154 | 1,174 | 16,200 | -64 | 95% | 95% | 675% | ▼▼ | 95% | 101% | 0% | 95% | 101% |
| 20250404 | 1,169 | 1,169 | 1,101 | 1,107 | 20,700 | -67 | 94% | 95% | 128% | ▼▼▼ | 103% | 105% | 0% | 89% | 100% |
| 20250408 | 1,120 | 1,166 | 1,120 | 1,150 | 6,400 | 43 | 104% | 103% | 31% | ▲ | 98% | 106% | 0% | 93% | 104% |
| 20250409 | 1,126 | 1,132 | 1,049 | 1,100 | 14,700 | -50 | 96% | 98% | 230% | ▼ | 102% | 106% | 0% | 89% | 100% |
| 20250410 | 1,130 | 1,160 | 1,115 | 1,153 | 4,100 | 53 | 105% | 102% | 28% | ▲ | 102% | 103% | 0% | 93% | 105% |
| 20250411 | 1,153 | 1,178 | 1,145 | 1,178 | 2,600 | 25 | 102% | 102% | 63% | ▲▲ | 99% | 101% | 0% | 95% | 107% |
| 20250414 | 1,180 | 1,181 | 1,152 | 1,164 | 1,400 | -14 | 99% | 99% | 54% | ▼ | 101% | 100% | 0% | 94% | 106% |
| 20250415 | 1,184 | 1,197 | 1,176 | 1,197 | 4,300 | 33 | 103% | 101% | 307% | ▲ | 100% | 0% | 0% | 97% | 109% |
| 20250416 | 1,195 | 1,195 | 1,174 | 1,191 | 900 | -6 | 99% | 100% | 21% | ▼ | 100% | 0% | 0% | 96% | 108% |
| 20250417 | 1,192 | 1,197 | 1,180 | 1,190 | 2,300 | -1 | 100% | 100% | 256% | ▼▼ | 99% | 0% | 0% | 96% | 108% |
| 20250418 | 1,189 | 1,190 | 1,175 | 1,181 | 900 | -9 | 99% | 99% | 39% | ▼▼▼ | % | % | % | 95% | 107% |
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 | 0 | 74,800 | 0 | 68,900 | 0 | 5,900 |
| 2025-04-04 | 0 | 106,700 | 0 | 91,600 | 0 | 15,100 |
| 2025-03-28 | 0 | 123,800 | 0 | 108,300 | 0 | 15,500 |
| 2025-03-21 | 0 | 119,500 | 0 | 102,000 | 0 | 17,500 |
| 2025-03-14 | 0 | 117,500 | 0 | 101,800 | 0 | 15,700 |
| 2025-03-07 | 0 | 114,200 | 0 | 100,800 | 0 | 13,400 |
| 2025-02-28 | 0 | 123,900 | 0 | 111,300 | 0 | 12,600 |
| 2025-02-21 | 0 | 125,100 | 0 | 110,600 | 0 | 14,500 |
| 2025-02-14 | 0 | 123,300 | 0 | 110,000 | 0 | 13,300 |
| 2025-02-07 | 0 | 118,600 | 0 | 105,700 | 0 | 12,900 |
| 2025-01-31 | 0 | 119,400 | 0 | 107,800 | 0 | 11,600 |
| 2025-01-24 | 0 | 117,500 | 0 | 107,600 | 0 | 9,900 |
| 2025-01-17 | 0 | 110,600 | 0 | 98,300 | 0 | 12,300 |
| 2025-01-10 | 0 | 88,400 | 0 | 81,700 | 0 | 6,700 |
| 2024-12-27 | 0 | 68,900 | 0 | 61,500 | 0 | 7,400 |
| 2024-12-20 | 0 | 72,500 | 0 | 62,500 | 0 | 10,000 |
| 2024-12-13 | 0 | 45,000 | 0 | 35,800 | 0 | 9,200 |
| 2024-12-06 | 0 | 24,400 | 0 | 19,300 | 0 | 5,100 |
| 2024-11-29 | 0 | 26,600 | 0 | 21,200 | 0 | 5,400 |
| 2024-11-22 | 0 | 27,500 | 0 | 21,300 | 0 | 6,200 |
| 2024-11-15 | 0 | 27,900 | 0 | 21,700 | 0 | 6,200 |
| 2024-11-08 | 0 | 29,400 | 0 | 20,700 | 0 | 8,700 |
| 2024-11-01 | 0 | 29,900 | 0 | 22,100 | 0 | 7,800 |
| 2024-10-25 | 0 | 30,600 | 0 | 22,000 | 0 | 8,600 |
| 2024-10-18 | 0 | 32,100 | 0 | 23,400 | 0 | 8,700 |
| 2024-10-11 | 0 | 38,000 | 0 | 28,600 | 0 | 9,400 |
| 2024-10-04 | 0 | 39,600 | 0 | 28,600 | 0 | 11,000 |
| 2024-09-27 | 0 | 46,300 | 0 | 32,000 | 0 | 14,300 |
| 2024-09-20 | 0 | 48,800 | 0 | 34,500 | 0 | 14,300 |
| 2024-09-13 | 0 | 63,800 | 0 | 50,500 | 0 | 13,300 |
| 2024-09-06 | 0 | 63,500 | 0 | 48,600 | 0 | 14,900 |
| 2024-08-30 | 0 | 65,000 | 0 | 49,800 | 0 | 15,200 |
| 2024-08-23 | 0 | 40,700 | 0 | 35,100 | 0 | 5,600 |
| 2024-08-16 | 0 | 41,000 | 0 | 35,500 | 0 | 5,500 |
| 2024-08-09 | 0 | 41,400 | 0 | 35,900 | 0 | 5,500 |
| 2024-08-02 | 0 | 44,900 | 0 | 38,400 | 0 | 6,500 |
| 2024-07-26 | 0 | 61,500 | 0 | 54,000 | 0 | 7,500 |
| 2024-07-19 | 0 | 61,500 | 0 | 53,500 | 0 | 8,000 |
| 2024-07-12 | 0 | 61,100 | 0 | 53,100 | 0 | 8,000 |
| 2024-07-05 | 0 | 60,000 | 0 | 52,500 | 0 | 7,500 |
| 2024-06-28 | 0 | 61,600 | 0 | 55,100 | 0 | 6,500 |
| 2024-06-21 | 0 | 61,500 | 0 | 55,300 | 0 | 6,200 |
| 2024-06-14 | 0 | 61,300 | 0 | 54,700 | 0 | 6,600 |
| 2024-06-07 | 0 | 49,700 | 0 | 44,000 | 0 | 5,700 |
| 2024-05-31 | 0 | 47,100 | 0 | 41,600 | 0 | 5,500 |
| 2024-05-24 | 0 | 43,500 | 0 | 37,900 | 0 | 5,600 |
| 2024-05-17 | 0 | 43,300 | 0 | 37,200 | 0 | 6,100 |
| 2024-05-10 | 0 | 45,300 | 0 | 39,200 | 0 | 6,100 |
| 2024-05-02 | 0 | 45,800 | 0 | 39,000 | 0 | 6,800 |
| 2024-04-26 | 0 | 45,700 | 0 | 39,000 | 0 | 6,700 |
| 2024-04-19 | 0 | 46,000 | 0 | 39,000 | 0 | 7,000 |
| 2024-04-12 | 0 | 46,500 | 0 | 38,800 | 0 | 7,700 |
| 2024-04-05 | 0 | 46,400 | 0 | 38,800 | 0 | 7,600 |
| 2024-03-29 | 0 | 53,100 | 0 | 43,900 | 0 | 9,200 |
| 2024-03-22 | 0 | 55,600 | 0 | 43,800 | 0 | 11,800 |
| 2024-03-15 | 0 | 49,100 | 0 | 38,000 | 0 | 11,100 |
| 2024-03-08 | 0 | 50,800 | 0 | 38,200 | 0 | 12,600 |
| 2024-03-01 | 0 | 48,800 | 0 | 37,000 | 0 | 11,800 |
| 2024-02-22 | 0 | 47,700 | 0 | 36,100 | 0 | 11,600 |
| 2024-02-16 | 0 | 45,600 | 0 | 35,400 | 0 | 10,200 |
| 2024-02-09 | 0 | 47,300 | 0 | 30,500 | 0 | 16,800 |
| 2024-02-02 | 0 | 32,300 | 0 | 22,600 | 0 | 9,700 |
| 2024-01-26 | 0 | 31,400 | 0 | 22,600 | 0 | 8,800 |
| 2024-01-19 | 0 | 32,100 | 0 | 21,800 | 0 | 10,300 |
| 2024-01-12 | 0 | 38,600 | 0 | 21,900 | 0 | 16,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 14:00 | Ｇ－ファルコム | 2025年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241227 | 15:30 | Ｇ－ファルコム | 事業計画及び成長可能性に関する事項 |
| 20241227 | 15:30 | Ｇ－ファルコム | 支配株主等に関する事項について |
| 20241227 | 15:30 | Ｇ－ファルコム | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 20241217 | 15:30 | Ｇ－ファルコム | 主要株主及び支配株主等の異動に関するお知らせ |
| 20241217 | 15:30 | Ｇ－ファルコム | 「第23期定時株主総会」付議議案の一部撤回について |
| 20241217 | 15:30 | Ｇ－ファルコム | 取締役会長の逝去及び役員の異動に関するお知らせ（訃報） |
| 20241113 | 14:00 | Ｇ－ファルコム | 2024年９月期 決算短信〔日本基準〕(非連結) |
| 20240924 | 15:00 | Ｇ－ファルコム | 「軌跡シリーズ800万本突破」記念配当及び「軌跡シリーズ20周年」記念配当による 配当予想の修正に関するお知らせ |
| 20240809 | 14:00 | Ｇ－ファルコム | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 14:00 | Ｇ－ファルコム | 2024年９月期第２四半期累計期間の業績予想値と実績値との差異に関するお知らせ |
| 20240510 | 14:00 | Ｇ－ファルコム | 2024年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 14:00 | Ｇ－ファルコム | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V3M4 | 350 | 2025-01-17 10:48 | 日本ファルコム株式会社 | 五味 大輔 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3723 | 2 | ニュースリリース | 日本ファルコム 公式サイト | 2024-06-21 13:37:12 |
| 3723 | 2 | Nintendo Switch™用ソフトウェア『英雄伝説 黎の軌跡Ⅱ for Nintendo Switch』繁体字中国語版・ハングル版が2024年8月29日(木)発売決定！ | 日本ファルコム 公式 | 2024-06-21 13:37:11 |
| 3723 | 2 | PlayStation®5、PlayStation®4用ソフトウェア『英雄伝説 黎の軌跡 スーパープライス』『英雄伝説 黎の軌跡Ⅱ スーパープライス』繁体字中国語版・ハングル版が2024年8月29日( | 2024-06-21 13:37:09 |
| 3723 | 2 | PlayStation®5、PlayStation®4用ソフトウェア『英雄伝説 界の軌跡 -Farewell, O Zemuria-』2024年9月26日(木)発売決定！ | 日本ファルコム 公式サイ | 2024-06-21 13:37:08 |
| 3723 | 2 | スマートフォン向け新作RPG『英雄伝説 閃の軌跡：Northern War』2024年5月29日(水)より国際版サービス開始！ | 日本ファルコム 公式サイト | 2024-06-21 13:37:07 |
| 3723 | 2 | PlayStation®5・PlayStation®4用ソフトウェア『英雄伝説 界の軌跡 -Farewell, O Zemuria-』繁体字中国語/ハングル版2024年9月26日(木)発売決定！ | | 2024-06-21 13:37:06 |
| 3723 | 2 | IRニュース | 日本ファルコム 公式サイト | 2024-06-18 06:34:18 |
| 3723 | 2 | IR情報 | 日本ファルコム 公式サイト | 2024-06-18 06:34:17 |
| 3723 | 2 | 株式情報 | 日本ファルコム 公式サイト | 2024-06-14 11:38:14 |
| 3723 | 2 | 配当情報 | 日本ファルコム 公式サイト | 2024-06-14 11:38:13 |