| 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 | 1,132 | 1,137 | 1,128 | 1,137 | 3,900 | 6 | 101% | 100% | 170% | ▲▲▲ | 98% | 95% | 95% | 99% | 103% |
| 20240925 | 1,167 | 1,167 | 1,138 | 1,145 | 18,800 | 8 | 101% | 98% | 482% | ▲▲▲▲ | 98% | 95% | 96% | 99% | 104% |
| 20240926 | 1,158 | 1,158 | 1,112 | 1,135 | 8,400 | -10 | 99% | 98% | 45% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20240927 | 1,122 | 1,126 | 1,116 | 1,125 | 3,800 | -10 | 99% | 100% | 45% | ▼▼ | 99% | 98% | 98% | 98% | 102% |
| 20240930 | 1,123 | 1,123 | 1,092 | 1,111 | 2,700 | -14 | 99% | 99% | 71% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241001 | 1,105 | 1,107 | 1,101 | 1,101 | 3,100 | -10 | 99% | 100% | 115% | ▼▼▼▼ | 99% | 101% | 100% | 96% | 100% |
| 20241002 | 1,104 | 1,105 | 1,082 | 1,097 | 4,400 | -4 | 100% | 99% | 142% | ▼▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241003 | 1,104 | 1,112 | 1,088 | 1,102 | 6,300 | 5 | 100% | 100% | 143% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241004 | 1,108 | 1,109 | 1,099 | 1,100 | 2,000 | -2 | 100% | 99% | 32% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241007 | 1,107 | 1,110 | 1,100 | 1,110 | 1,600 | 10 | 101% | 100% | 80% | ▲ | 100% | 101% | 98% | 97% | 101% |
| 20241008 | 1,099 | 1,109 | 1,096 | 1,099 | 1,700 | -11 | 99% | 100% | 106% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241009 | 1,102 | 1,103 | 1,096 | 1,102 | 1,700 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 98% | 96% | 100% |
| 20241010 | 1,098 | 1,104 | 1,094 | 1,094 | 1,800 | -8 | 99% | 100% | 106% | ▼ | 101% | 101% | 99% | 96% | 100% |
| 20241011 | 1,094 | 1,110 | 1,094 | 1,110 | 9,200 | 16 | 101% | 101% | 511% | ▲ | 99% | 100% | 97% | 97% | 101% |
| 20241015 | 1,110 | 1,110 | 1,096 | 1,101 | 2,300 | -9 | 99% | 99% | 25% | ▼ | 100% | 99% | 98% | 96% | 101% |
| 20241016 | 1,098 | 1,105 | 1,096 | 1,096 | 2,900 | -5 | 100% | 100% | 126% | ▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20241017 | 1,086 | 1,102 | 1,085 | 1,100 | 16,700 | 4 | 100% | 101% | 576% | ▲ | 101% | 98% | 98% | 96% | 101% |
| 20241018 | 1,097 | 1,106 | 1,096 | 1,105 | 1,800 | 5 | 100% | 101% | 11% | ▲▲ | 99% | 96% | 95% | 97% | 101% |
| 20241021 | 1,105 | 1,107 | 1,092 | 1,092 | 2,700 | -13 | 99% | 99% | 150% | ▼ | 99% | 98% | 94% | 95% | 100% |
| 20241022 | 1,099 | 1,100 | 1,081 | 1,086 | 4,400 | -6 | 99% | 99% | 163% | ▼▼ | 99% | 99% | 95% | 95% | 100% |
| 20241023 | 1,086 | 1,086 | 1,074 | 1,074 | 4,100 | -12 | 99% | 99% | 93% | ▼▼▼ | 99% | 100% | 97% | 94% | 100% |
| 20241024 | 1,070 | 1,070 | 1,054 | 1,063 | 5,800 | -11 | 99% | 99% | 141% | ▼▼▼▼ | 100% | 101% | 98% | 94% | 100% |
| 20241025 | 1,063 | 1,069 | 1,055 | 1,063 | 700 | 0 | 100% | 100% | 12% | -- | 101% | 101% | 98% | 94% | 100% |
| 20241028 | 1,063 | 1,073 | 1,063 | 1,072 | 700 | 9 | 101% | 101% | 100% | ▲ | 99% | 100% | 96% | 96% | 101% |
| 20241029 | 1,080 | 1,082 | 1,060 | 1,072 | 2,100 | 0 | 100% | 99% | 300% | -- | 100% | 99% | 97% | 97% | 101% |
| 20241030 | 1,070 | 1,076 | 1,063 | 1,071 | 1,800 | -1 | 100% | 100% | 86% | ▼ | 101% | 96% | 97% | 96% | 101% |
| 20241031 | 1,071 | 1,078 | 1,070 | 1,078 | 800 | 7 | 101% | 101% | 44% | ▲ | 101% | 97% | 98% | 97% | 101% |
| 20241101 | 1,063 | 1,078 | 1,060 | 1,078 | 3,700 | 0 | 100% | 101% | 463% | -- | 98% | 96% | 97% | 97% | 101% |
| 20241105 | 1,072 | 1,072 | 1,054 | 1,055 | 6,300 | -23 | 98% | 98% | 170% | ▼ | 98% | 99% | 100% | 95% | 100% |
| 20241106 | 1,041 | 1,052 | 1,020 | 1,024 | 14,400 | -31 | 97% | 98% | 229% | ▼▼ | 98% | 101% | 101% | 92% | 100% |
| 20241107 | 1,026 | 1,042 | 1,006 | 1,006 | 26,500 | -18 | 98% | 98% | 184% | ▼▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241108 | 1,036 | 1,039 | 1,013 | 1,034 | 2,900 | 28 | 103% | 100% | 11% | ▲ | 99% | 100% | 100% | 93% | 103% |
| 20241111 | 1,033 | 1,054 | 1,021 | 1,021 | 5,900 | -13 | 99% | 99% | 203% | ▼ | 100% | 101% | 101% | 92% | 101% |
| 20241112 | 1,022 | 1,058 | 1,021 | 1,027 | 4,200 | 6 | 101% | 100% | 71% | ▲ | 99% | 100% | 100% | 93% | 102% |
| 20241113 | 1,040 | 1,054 | 1,028 | 1,032 | 7,500 | 5 | 100% | 99% | 179% | ▲▲ | 99% | 101% | 102% | 93% | 103% |
| 20241114 | 1,027 | 1,027 | 1,018 | 1,020 | 5,700 | -12 | 99% | 99% | 76% | ▼ | 101% | 102% | 103% | 92% | 101% |
| 20241115 | 1,020 | 1,028 | 1,016 | 1,028 | 2,300 | 8 | 101% | 101% | 40% | ▲ | 101% | 102% | 103% | 93% | 102% |
| 20241118 | 1,020 | 1,026 | 1,020 | 1,026 | 500 | -2 | 100% | 101% | 22% | ▼ | 101% | 100% | 103% | 94% | 102% |
| 20241119 | 1,027 | 1,035 | 1,027 | 1,035 | 900 | 9 | 101% | 101% | 180% | ▲ | 99% | 99% | 102% | 95% | 103% |
| 20241120 | 1,038 | 1,038 | 1,026 | 1,026 | 3,400 | -9 | 99% | 99% | 378% | ▼ | 100% | 99% | 111% | 95% | 102% |
| 20241121 | 1,037 | 1,037 | 1,027 | 1,037 | 4,800 | 11 | 101% | 100% | 141% | ▲ | 99% | 98% | 116% | 96% | 103% |
| 20241122 | 1,040 | 1,040 | 1,030 | 1,030 | 3,400 | -7 | 99% | 99% | 71% | ▼ | 100% | 99% | 117% | 96% | 102% |
| 20241125 | 1,030 | 1,035 | 1,020 | 1,030 | 3,200 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 117% | 96% | 102% |
| 20241126 | 1,030 | 1,038 | 1,008 | 1,030 | 7,300 | 0 | 100% | 100% | 228% | -- | 99% | 100% | 117% | 96% | 102% |
| 20241127 | 1,030 | 1,030 | 1,018 | 1,018 | 800 | -12 | 99% | 99% | 11% | ▼ | 101% | 100% | 119% | 94% | 101% |
| 20241128 | 1,018 | 1,031 | 1,015 | 1,024 | 2,400 | 6 | 101% | 101% | 300% | ▲ | 100% | 100% | 119% | 95% | 102% |
| 20241129 | 1,018 | 1,020 | 1,016 | 1,016 | 900 | -8 | 99% | 100% | 38% | ▼ | 101% | 100% | 119% | 94% | 101% |
| 20241202 | 1,018 | 1,029 | 1,016 | 1,027 | 2,700 | 11 | 101% | 101% | 300% | ▲ | 99% | 99% | 118% | 97% | 102% |
| 20241203 | 1,027 | 1,029 | 1,017 | 1,017 | 1,900 | -10 | 99% | 99% | 70% | ▼ | 99% | 101% | 118% | 98% | 101% |
| 20241204 | 1,024 | 1,024 | 1,014 | 1,016 | 4,500 | -1 | 100% | 99% | 237% | ▼▼ | 100% | 103% | 119% | 98% | 101% |
| 20241205 | 1,014 | 1,020 | 1,010 | 1,015 | 2,600 | -1 | 100% | 100% | 58% | ▼▼▼ | 100% | 103% | 119% | 98% | 100% |
| 20241206 | 1,013 | 1,019 | 1,010 | 1,010 | 4,800 | -5 | 100% | 100% | 185% | ▼▼▼▼ | 101% | 104% | 0% | 97% | 100% |
| 20241209 | 1,010 | 1,017 | 1,010 | 1,017 | 2,500 | 7 | 101% | 101% | 52% | ▲ | 99% | 101% | 0% | 98% | 101% |
| 20241210 | 1,047 | 1,069 | 1,029 | 1,038 | 32,600 | 21 | 102% | 99% | 1304% | ▲▲ | 101% | 102% | 0% | 100% | 103% |
| 20241211 | 1,038 | 1,048 | 1,031 | 1,048 | 5,400 | 10 | 101% | 101% | 17% | ▲▲▲ | 99% | 110% | 0% | 100% | 104% |
| 20241212 | 1,047 | 1,047 | 1,031 | 1,037 | 4,200 | -11 | 99% | 99% | 78% | ▼ | 98% | 114% | 0% | 99% | 103% |
| 20241213 | 1,065 | 1,075 | 1,046 | 1,049 | 16,800 | 12 | 101% | 98% | 400% | ▲ | 102% | 116% | 0% | 100% | 104% |
| 20241216 | 1,046 | 1,065 | 1,046 | 1,062 | 4,800 | 13 | 101% | 102% | 29% | ▲▲ | 99% | 114% | 0% | 100% | 105% |
| 20241217 | 1,061 | 1,061 | 1,050 | 1,051 | 1,000 | -11 | 99% | 99% | 21% | ▼ | 105% | 0% | 0% | 99% | 104% |
| 20241218 | 1,100 | 1,235 | 1,100 | 1,150 | 80,400 | 99 | 109% | 105% | 8040% | ▲ | 106% | 0% | 0% | 100% | 114% |
| 20241219 | 1,140 | 1,213 | 1,135 | 1,210 | 32,300 | 60 | 105% | 106% | 40% | ▲▲ | 99% | 0% | 0% | 100% | 120% |
| 20241220 | 1,215 | 1,268 | 1,200 | 1,205 | 55,800 | -5 | 100% | 99% | 173% | ▼ | % | % | % | 100% | 119% |
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 | 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 |
|---|---|---|---|
| 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
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 |