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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 508 | 509 | 507 | 507 | 3,400 | -1 | 100% | 100% | 179% | ▼▼▼ | 100% | 100% | 99% | 98% | 101% |
20240726 | 510 | 510 | 507 | 508 | 1,000 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 98% | 98% | 100% |
20240729 | 511 | 511 | 507 | 511 | 1,500 | 3 | 101% | 100% | 150% | ▲▲ | 100% | 99% | 99% | 99% | 101% |
20240730 | 509 | 513 | 509 | 510 | 1,600 | -1 | 100% | 100% | 107% | ▼ | 100% | 95% | 100% | 98% | 101% |
20240731 | 510 | 512 | 509 | 512 | 1,400 | 2 | 100% | 100% | 88% | ▲ | 99% | 96% | 99% | 99% | 101% |
20240801 | 515 | 515 | 511 | 512 | 3,400 | 0 | 100% | 99% | 243% | -- | 100% | 98% | 100% | 99% | 101% |
20240802 | 508 | 514 | 505 | 506 | 17,700 | -6 | 99% | 100% | 521% | ▼ | 93% | 101% | 103% | 98% | 100% |
20240805 | 497 | 498 | 460 | 460 | 42,300 | -46 | 91% | 93% | 239% | ▼▼ | 106% | 111% | 112% | 89% | 100% |
20240806 | 455 | 494 | 455 | 482 | 21,000 | 22 | 105% | 106% | 50% | ▲ | 100% | 101% | 103% | 94% | 105% |
20240807 | 495 | 497 | 487 | 493 | 4,800 | 11 | 102% | 100% | 23% | ▲▲ | 101% | 102% | 104% | 96% | 107% |
20240808 | 493 | 500 | 493 | 498 | 1,500 | 5 | 101% | 101% | 31% | ▲▲▲ | 101% | 100% | 102% | 97% | 108% |
20240809 | 500 | 504 | 492 | 504 | 5,600 | 6 | 101% | 101% | 373% | ▲▲▲▲ | 99% | 100% | 101% | 98% | 110% |
20240813 | 504 | 510 | 498 | 500 | 4,900 | -4 | 99% | 99% | 88% | ▼ | 100% | 100% | 102% | 97% | 109% |
20240814 | 501 | 510 | 495 | 502 | 14,500 | 2 | 100% | 100% | 296% | ▲ | 99% | 100% | 102% | 97% | 109% |
20240815 | 503 | 509 | 499 | 500 | 6,300 | -2 | 100% | 99% | 43% | ▼ | 100% | 100% | 102% | 97% | 109% |
20240816 | 501 | 504 | 498 | 502 | 4,700 | 2 | 100% | 100% | 75% | ▲ | 99% | 99% | 102% | 98% | 109% |
20240819 | 504 | 504 | 497 | 500 | 5,600 | -2 | 100% | 99% | 119% | ▼ | 100% | 100% | 102% | 98% | 109% |
20240820 | 503 | 506 | 497 | 503 | 8,800 | 3 | 101% | 100% | 157% | ▲ | 100% | 100% | 102% | 98% | 109% |
20240821 | 503 | 505 | 498 | 503 | 6,100 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 102% | 98% | 109% |
20240822 | 500 | 501 | 500 | 501 | 2,000 | -2 | 100% | 100% | 33% | ▼ | 100% | 101% | 102% | 98% | 109% |
20240823 | 502 | 503 | 497 | 500 | 5,500 | -1 | 100% | 100% | 275% | ▼▼ | 101% | 102% | 103% | 98% | 109% |
20240826 | 500 | 503 | 497 | 503 | 8,300 | 3 | 101% | 101% | 151% | ▲ | 100% | 102% | 102% | 98% | 109% |
20240827 | 503 | 503 | 499 | 502 | 5,100 | -1 | 100% | 100% | 61% | ▼ | 101% | 102% | 107% | 98% | 109% |
20240828 | 502 | 508 | 500 | 508 | 7,100 | 6 | 101% | 101% | 139% | ▲ | 100% | 100% | 106% | 99% | 110% |
20240829 | 509 | 514 | 503 | 507 | 16,600 | -1 | 100% | 100% | 234% | ▼ | 100% | 100% | 106% | 99% | 110% |
20240830 | 507 | 513 | 505 | 509 | 12,400 | 2 | 100% | 100% | 75% | ▲ | 99% | 99% | 104% | 100% | 111% |
20240902 | 515 | 515 | 506 | 511 | 12,900 | 2 | 100% | 99% | 104% | ▲▲ | 100% | 100% | 105% | 100% | 111% |
20240903 | 512 | 512 | 509 | 510 | 5,400 | -1 | 100% | 100% | 42% | ▼ | 100% | 101% | 106% | 100% | 106% |
20240904 | 509 | 511 | 507 | 507 | 7,500 | -3 | 99% | 100% | 139% | ▼▼ | 101% | 101% | 106% | 99% | 103% |
20240905 | 506 | 510 | 506 | 509 | 3,800 | 2 | 100% | 101% | 51% | ▲ | 100% | 100% | 106% | 100% | 102% |
20240906 | 509 | 512 | 509 | 510 | 1,600 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 100% | 106% | 100% | 102% |
20240909 | 509 | 510 | 508 | 510 | 5,600 | 0 | 100% | 100% | 350% | -- | 100% | 100% | 105% | 100% | 102% |
20240910 | 510 | 512 | 510 | 512 | 5,800 | 2 | 100% | 100% | 104% | ▲ | 100% | 100% | 94% | 100% | 102% |
20240911 | 510 | 510 | 506 | 508 | 7,200 | -4 | 99% | 100% | 124% | ▼ | 101% | 101% | 95% | 99% | 102% |
20240912 | 504 | 508 | 504 | 508 | 9,400 | 0 | 100% | 101% | 131% | -- | 100% | 101% | 95% | 99% | 102% |
20240913 | 504 | 508 | 504 | 506 | 4,600 | -2 | 100% | 100% | 49% | ▼ | 100% | 101% | 94% | 99% | 101% |
20240917 | 509 | 509 | 506 | 508 | 5,000 | 2 | 100% | 100% | 109% | ▲ | 101% | 101% | 95% | 99% | 102% |
20240918 | 506 | 509 | 506 | 509 | 4,000 | 1 | 100% | 101% | 80% | ▲▲ | 100% | 106% | 95% | 99% | 102% |
20240919 | 506 | 509 | 505 | 507 | 7,700 | -2 | 100% | 100% | 193% | ▼ | 101% | 106% | 95% | 99% | 101% |
20240920 | 505 | 510 | 505 | 509 | 9,600 | 2 | 100% | 101% | 125% | ▲ | 101% | 94% | 94% | 99% | 102% |
20240924 | 509 | 513 | 506 | 513 | 25,700 | 4 | 101% | 101% | 268% | ▲▲ | 101% | 93% | 94% | 100% | 102% |
20240925 | 510 | 513 | 508 | 513 | 12,200 | 0 | 100% | 101% | 47% | -- | 105% | 94% | 94% | 100% | 102% |
20240926 | 513 | 537 | 511 | 537 | 50,400 | 24 | 105% | 105% | 413% | ▲ | 100% | 100% | 99% | 100% | 106% |
20240927 | 481 | 489 | 475 | 481 | 76,200 | -56 | 90% | 100% | 151% | ▼ | 99% | 100% | 100% | 90% | 100% |
20240930 | 480 | 480 | 475 | 476 | 10,100 | -5 | 99% | 99% | 13% | ▼▼ | 100% | 101% | 100% | 89% | 100% |
20241001 | 476 | 478 | 475 | 475 | 8,200 | -1 | 100% | 100% | 81% | ▼▼▼ | 101% | 101% | 100% | 88% | 100% |
20241002 | 475 | 481 | 475 | 481 | 10,400 | 6 | 101% | 101% | 127% | ▲ | 101% | 100% | 100% | 90% | 101% |
20241003 | 478 | 482 | 478 | 481 | 3,900 | 0 | 100% | 101% | 38% | -- | 100% | 100% | 98% | 90% | 101% |
20241004 | 481 | 481 | 478 | 479 | 3,700 | -2 | 100% | 100% | 95% | ▼ | 100% | 100% | 99% | 89% | 101% |
20241007 | 479 | 481 | 478 | 479 | 7,100 | 0 | 100% | 100% | 192% | -- | 99% | 99% | 0% | 89% | 101% |
20241008 | 481 | 481 | 477 | 477 | 6,700 | -2 | 100% | 99% | 94% | ▼ | 100% | 100% | 0% | 89% | 100% |
20241009 | 480 | 480 | 476 | 480 | 7,100 | 3 | 101% | 100% | 106% | ▲ | 101% | 100% | 0% | 89% | 101% |
20241010 | 477 | 480 | 477 | 480 | 2,700 | 0 | 100% | 101% | 38% | -- | 100% | 100% | 0% | 89% | 101% |
20241011 | 478 | 480 | 476 | 477 | 5,800 | -3 | 99% | 100% | 215% | ▼ | 100% | 100% | 0% | 89% | 100% |
20241015 | 477 | 478 | 476 | 478 | 4,700 | 1 | 100% | 100% | 81% | ▲ | 99% | 99% | 0% | 89% | 101% |
20241016 | 478 | 478 | 475 | 475 | 7,300 | -3 | 99% | 99% | 155% | ▼ | 100% | 99% | 0% | 88% | 100% |
20241017 | 476 | 476 | 470 | 475 | 11,200 | 0 | 100% | 100% | 153% | -- | 101% | 0% | 0% | 88% | 100% |
20241018 | 473 | 476 | 471 | 476 | 4,100 | 1 | 100% | 101% | 37% | ▲ | 99% | 0% | 0% | 89% | 100% |
20241021 | 476 | 479 | 472 | 472 | 8,600 | -4 | 99% | 99% | 210% | ▼ | 100% | 0% | 0% | 88% | 100% |
20241022 | 472 | 475 | 470 | 473 | 2,800 | 1 | 100% | 100% | 33% | ▲ | % | % | % | 88% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 25,300 | 0 | 9,000 | 0 | 16,300 |
2024-10-11 | 0 | 30,300 | 0 | 14,200 | 0 | 16,100 |
2024-10-04 | 0 | 26,200 | 0 | 14,200 | 0 | 12,000 |
2024-09-27 | 0 | 25,400 | 0 | 13,000 | 0 | 12,400 |
2024-09-20 | 0 | 17,900 | 0 | 6,100 | 0 | 11,800 |
2024-09-13 | 0 | 23,300 | 0 | 6,400 | 0 | 16,900 |
2024-09-06 | 0 | 29,600 | 0 | 7,300 | 0 | 22,300 |
2024-08-30 | 0 | 34,900 | 0 | 7,700 | 0 | 27,200 |
2024-08-23 | 0 | 31,800 | 0 | 10,100 | 0 | 21,700 |
2024-08-16 | 0 | 30,400 | 0 | 9,300 | 0 | 21,100 |
2024-08-09 | 0 | 28,900 | 0 | 9,900 | 0 | 19,000 |
2024-08-02 | 0 | 51,900 | 0 | 15,200 | 0 | 36,700 |
2024-07-26 | 0 | 56,800 | 0 | 12,500 | 0 | 44,300 |
2024-07-19 | 0 | 58,100 | 0 | 12,700 | 0 | 45,400 |
2024-07-12 | 0 | 57,400 | 0 | 12,600 | 0 | 44,800 |
2024-07-05 | 0 | 58,100 | 0 | 12,100 | 0 | 46,000 |
2024-06-28 | 0 | 53,100 | 0 | 11,800 | 0 | 41,300 |
2024-06-21 | 0 | 49,800 | 0 | 9,900 | 0 | 39,900 |
2024-06-14 | 0 | 46,200 | 0 | 9,300 | 0 | 36,900 |
2024-06-07 | 0 | 43,900 | 0 | 9,300 | 0 | 34,600 |
2024-05-31 | 0 | 50,600 | 0 | 10,900 | 0 | 39,700 |
2024-05-24 | 0 | 51,800 | 0 | 10,900 | 0 | 40,900 |
2024-05-17 | 0 | 53,700 | 0 | 10,700 | 0 | 43,000 |
2024-05-10 | 0 | 51,000 | 0 | 11,000 | 0 | 40,000 |
2024-05-02 | 0 | 44,400 | 0 | 10,500 | 0 | 33,900 |
2024-04-26 | 0 | 41,200 | 0 | 9,900 | 0 | 31,300 |
2024-04-19 | 0 | 47,500 | 0 | 15,900 | 0 | 31,600 |
2024-04-12 | 0 | 44,800 | 0 | 15,000 | 0 | 29,800 |
2024-04-05 | 0 | 44,600 | 0 | 16,200 | 0 | 28,400 |
2024-03-29 | 0 | 43,900 | 0 | 16,500 | 0 | 27,400 |
2024-03-22 | 0 | 47,000 | 0 | 16,200 | 0 | 30,800 |
2024-03-15 | 0 | 48,800 | 0 | 16,000 | 0 | 32,800 |
2024-03-08 | 0 | 49,400 | 0 | 16,000 | 0 | 33,400 |
2024-03-01 | 0 | 46,900 | 0 | 15,900 | 0 | 31,000 |
2024-02-22 | 0 | 43,200 | 0 | 15,400 | 0 | 27,800 |
2024-02-16 | 0 | 48,400 | 0 | 15,500 | 0 | 32,900 |
2024-02-09 | 0 | 52,200 | 0 | 16,500 | 0 | 35,700 |
2024-02-02 | 0 | 45,700 | 0 | 18,400 | 0 | 27,300 |
2024-01-26 | 0 | 42,200 | 0 | 18,100 | 0 | 24,100 |
2024-01-19 | 0 | 42,400 | 0 | 18,100 | 0 | 24,300 |
2024-01-12 | 0 | 41,400 | 0 | 17,400 | 0 | 24,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3726 | 1 | 株式会社フォーシーズHD | 化粧品・健康食品を中心とした通信販売を行っております | 2024-10-23 09:21:19 |
3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-07-16 23:32:28 |
3726 | 2 | 投資家の方 | 株式会社フォーシーズHD | 2024-06-18 06:34:25 |
3726 | 2 | 過去資料 アーカイブ | 株式会社フォーシーズHD | 2024-06-14 18:27:09 |
3726 | 2 | 経営戦略 | 株式会社フォーシーズHD | 2024-06-14 18:27:05 |
3726 | 2 | IR情報 | 株式会社フォーシーズHD | 2024-06-14 18:27:04 |
3726 | 2 | 株式情報 | 株式会社フォーシーズHD | 2024-06-14 11:38:19 |
3726 | 2 | 私たちについて | 株式会社フォーシーズHD | 2024-06-14 11:38:17 |
3726 | 2 | IRイベント | 株式会社フォーシーズHD | 2024-06-14 11:38:15 |
3726 | 3 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-10-03 22:31:05 |