| 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 | 488 | 492 | 488 | 488 | 6,700 | -1 | 100% | 100% | 279% | ▼ | 101% | 101% | 135% | 100% | 102% |
| 20250121 | 488 | 491 | 488 | 491 | 3,400 | 3 | 101% | 101% | 51% | ▲ | 100% | 100% | 136% | 100% | 102% |
| 20250122 | 490 | 493 | 489 | 491 | 4,800 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 142% | 100% | 102% |
| 20250123 | 489 | 492 | 489 | 490 | 2,500 | -1 | 100% | 100% | 52% | ▼ | 100% | 100% | 142% | 100% | 102% |
| 20250124 | 489 | 493 | 489 | 491 | 6,500 | 1 | 100% | 100% | 260% | ▲ | 100% | 100% | 142% | 100% | 102% |
| 20250127 | 491 | 492 | 487 | 490 | 3,600 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 150% | 100% | 102% |
| 20250128 | 490 | 493 | 489 | 491 | 3,300 | 1 | 100% | 100% | 92% | ▲ | 100% | 101% | 151% | 100% | 102% |
| 20250129 | 489 | 493 | 489 | 490 | 1,400 | -1 | 100% | 100% | 42% | ▼ | 101% | 101% | 151% | 100% | 102% |
| 20250130 | 488 | 492 | 488 | 491 | 1,700 | 1 | 100% | 101% | 121% | ▲ | 99% | 101% | 177% | 100% | 102% |
| 20250131 | 491 | 491 | 487 | 487 | 2,900 | -4 | 99% | 99% | 171% | ▼ | 100% | 101% | 192% | 99% | 101% |
| 20250203 | 487 | 491 | 487 | 489 | 3,200 | 2 | 100% | 100% | 110% | ▲ | 101% | 100% | 190% | 100% | 101% |
| 20250204 | 492 | 500 | 491 | 495 | 17,800 | 6 | 101% | 101% | 556% | ▲▲ | 101% | 105% | 190% | 100% | 102% |
| 20250205 | 492 | 495 | 492 | 495 | 2,800 | 0 | 100% | 101% | 16% | -- | 99% | 106% | 189% | 100% | 102% |
| 20250206 | 495 | 496 | 491 | 492 | 3,900 | -3 | 99% | 99% | 139% | ▼ | 100% | 119% | 190% | 99% | 101% |
| 20250207 | 491 | 496 | 491 | 493 | 1,300 | 1 | 100% | 100% | 33% | ▲ | 100% | 130% | 190% | 100% | 101% |
| 20250210 | 492 | 497 | 491 | 494 | 3,500 | 1 | 100% | 100% | 269% | ▲▲ | 105% | 134% | 190% | 100% | 101% |
| 20250212 | 492 | 520 | 492 | 516 | 29,300 | 22 | 104% | 105% | 837% | ▲▲▲ | 102% | 130% | 182% | 100% | 106% |
| 20250213 | 513 | 538 | 510 | 523 | 31,100 | 7 | 101% | 102% | 106% | ▲▲▲▲ | 112% | 132% | 178% | 100% | 107% |
| 20250214 | 525 | 597 | 521 | 586 | 143,100 | 63 | 112% | 112% | 460% | ▲▲▲▲▲ | 113% | 123% | 156% | 100% | 120% |
| 20250217 | 566 | 650 | 566 | 640 | 173,600 | 54 | 109% | 113% | 121% | ▲▲▲▲▲▲ | 104% | 112% | 139% | 100% | 131% |
| 20250218 | 634 | 663 | 610 | 660 | 140,700 | 20 | 103% | 104% | 81% | ▲▲▲▲▲▲▲ | 101% | 112% | 134% | 100% | 136% |
| 20250219 | 660 | 686 | 647 | 668 | 137,100 | 8 | 101% | 101% | 97% | ▲▲▲▲▲▲▲▲ | 105% | 112% | 134% | 100% | 137% |
| 20250220 | 660 | 720 | 658 | 695 | 175,500 | 27 | 104% | 105% | 128% | ▲▲▲▲▲▲▲▲▲ | 101% | 130% | 132% | 100% | 143% |
| 20250225 | 670 | 680 | 637 | 680 | 71,400 | -15 | 98% | 101% | 41% | ▼ | 106% | 140% | 132% | 98% | 140% |
| 20250226 | 670 | 715 | 663 | 708 | 132,600 | 28 | 104% | 106% | 186% | ▲ | 104% | 132% | 121% | 100% | 145% |
| 20250227 | 711 | 775 | 710 | 736 | 113,900 | 28 | 104% | 104% | 86% | ▲▲ | 100% | 117% | 118% | 100% | 151% |
| 20250228 | 730 | 767 | 718 | 728 | 117,200 | -8 | 99% | 100% | 103% | ▼ | 115% | 113% | 114% | 99% | 149% |
| 20250303 | 755 | 878 | 745 | 868 | 355,600 | 140 | 119% | 115% | 303% | ▲ | 108% | 96% | 99% | 100% | 178% |
| 20250304 | 868 | 970 | 865 | 935 | 511,600 | 67 | 108% | 108% | 144% | ▲▲ | 87% | 94% | 95% | 100% | 192% |
| 20250305 | 900 | 916 | 785 | 785 | 367,600 | -150 | 84% | 87% | 72% | ▼ | 105% | 109% | 106% | 84% | 161% |
| 20250306 | 810 | 898 | 804 | 854 | 371,100 | 69 | 109% | 105% | 101% | ▲ | 96% | 103% | 100% | 91% | 174% |
| 20250307 | 860 | 864 | 791 | 829 | 104,700 | -25 | 97% | 96% | 28% | ▼ | 94% | 99% | 100% | 89% | 168% |
| 20250310 | 859 | 859 | 785 | 804 | 183,700 | -25 | 97% | 94% | 175% | ▼▼ | 104% | 103% | 106% | 86% | 163% |
| 20250311 | 809 | 872 | 771 | 843 | 193,700 | 39 | 105% | 104% | 105% | ▲ | 104% | 98% | 101% | 90% | 171% |
| 20250312 | 849 | 896 | 822 | 883 | 139,100 | 40 | 105% | 104% | 72% | ▲▲ | 98% | 93% | 98% | 94% | 179% |
| 20250313 | 870 | 920 | 832 | 849 | 129,100 | -34 | 96% | 98% | 93% | ▼ | 96% | 93% | 97% | 91% | 165% |
| 20250314 | 864 | 886 | 821 | 829 | 75,400 | -20 | 98% | 96% | 58% | ▼▼ | 102% | 100% | 88% | 89% | 159% |
| 20250317 | 820 | 845 | 800 | 835 | 87,900 | 6 | 101% | 102% | 117% | ▲ | 98% | 104% | 76% | 89% | 142% |
| 20250318 | 827 | 841 | 809 | 811 | 66,400 | -24 | 97% | 98% | 76% | ▼ | 100% | 106% | 76% | 87% | 127% |
| 20250319 | 807 | 821 | 800 | 806 | 38,400 | -5 | 99% | 100% | 58% | ▼▼ | 100% | 107% | 77% | 86% | 122% |
| 20250321 | 803 | 821 | 800 | 806 | 17,500 | 0 | 100% | 100% | 46% | -- | 103% | 107% | 77% | 86% | 121% |
| 20250324 | 800 | 823 | 780 | 822 | 45,400 | 16 | 102% | 103% | 259% | ▲ | 104% | 104% | 75% | 88% | 121% |
| 20250325 | 822 | 858 | 820 | 858 | 73,000 | 36 | 104% | 104% | 161% | ▲▲ | 102% | 99% | 73% | 92% | 126% |
| 20250326 | 846 | 860 | 830 | 859 | 24,000 | 1 | 100% | 102% | 33% | ▲▲▲ | 97% | 85% | 73% | 92% | 121% |
| 20250327 | 847 | 850 | 800 | 823 | 49,600 | -36 | 96% | 97% | 207% | ▼ | 104% | 77% | 75% | 88% | 113% |
| 20250328 | 819 | 855 | 800 | 855 | 71,500 | 32 | 104% | 104% | 144% | ▲ | 101% | 70% | 74% | 91% | 117% |
| 20250331 | 831 | 852 | 815 | 837 | 88,200 | -18 | 98% | 101% | 123% | ▼ | 86% | 72% | 74% | 90% | 107% |
| 20250401 | 835 | 845 | 694 | 721 | 185,000 | -116 | 86% | 86% | 210% | ▼▼ | 89% | 85% | 88% | 77% | 100% |
| 20250402 | 706 | 707 | 624 | 628 | 132,000 | -93 | 87% | 89% | 71% | ▼▼▼ | 94% | 98% | 100% | 71% | 100% |
| 20250403 | 618 | 631 | 577 | 584 | 86,500 | -44 | 93% | 94% | 66% | ▼▼▼▼ | 95% | 105% | 0% | 66% | 100% |
| 20250404 | 577 | 578 | 531 | 546 | 82,900 | -38 | 93% | 95% | 96% | ▼▼▼▼▼ | 108% | 108% | 0% | 62% | 100% |
| 20250408 | 556 | 601 | 551 | 601 | 96,000 | 55 | 110% | 108% | 116% | ▲ | 99% | 108% | 0% | 68% | 110% |
| 20250409 | 556 | 576 | 547 | 552 | 51,200 | -49 | 92% | 99% | 53% | ▼ | 96% | 97% | 0% | 63% | 101% |
| 20250410 | 632 | 632 | 586 | 607 | 37,200 | 55 | 110% | 96% | 73% | ▲ | 102% | 105% | 0% | 69% | 111% |
| 20250411 | 587 | 612 | 587 | 601 | 25,600 | -6 | 99% | 102% | 69% | ▼ | 97% | 101% | 0% | 70% | 110% |
| 20250414 | 611 | 611 | 589 | 590 | 23,700 | -11 | 98% | 97% | 93% | ▼▼ | 100% | 103% | 0% | 69% | 108% |
| 20250415 | 600 | 609 | 595 | 602 | 36,000 | 12 | 102% | 100% | 152% | ▲ | 100% | 0% | 0% | 70% | 110% |
| 20250416 | 612 | 625 | 603 | 615 | 17,000 | 13 | 102% | 100% | 47% | ▲▲ | 99% | 0% | 0% | 72% | 113% |
| 20250417 | 605 | 615 | 595 | 600 | 23,200 | -15 | 98% | 99% | 136% | ▼ | 101% | 0% | 0% | 70% | 110% |
| 20250418 | 610 | 627 | 603 | 618 | 17,800 | 18 | 103% | 101% | 77% | ▲ | % | % | % | 72% | 113% |
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 | 261,300 | 0 | 140,900 | 0 | 120,400 |
| 2025-04-04 | 0 | 291,000 | 0 | 149,300 | 0 | 141,700 |
| 2025-03-28 | 0 | 355,200 | 0 | 159,800 | 0 | 195,400 |
| 2025-03-21 | 0 | 308,300 | 0 | 157,700 | 0 | 150,600 |
| 2025-03-14 | 0 | 307,200 | 0 | 143,500 | 0 | 163,700 |
| 2025-03-07 | 0 | 330,000 | 0 | 180,300 | 0 | 149,700 |
| 2025-02-28 | 500 | 283,700 | 500 | 128,300 | 0 | 155,400 |
| 2025-02-21 | 100 | 295,600 | 100 | 149,400 | 0 | 146,200 |
| 2025-02-14 | 1,300 | 180,200 | 1,300 | 97,600 | 0 | 82,600 |
| 2025-02-07 | 0 | 65,000 | 0 | 21,100 | 0 | 43,900 |
| 2025-01-31 | 0 | 65,800 | 0 | 22,000 | 0 | 43,800 |
| 2025-01-24 | 0 | 61,200 | 0 | 20,800 | 0 | 40,400 |
| 2025-01-17 | 0 | 55,500 | 0 | 19,800 | 0 | 35,700 |
| 2025-01-10 | 0 | 52,400 | 0 | 18,600 | 0 | 33,800 |
| 2024-12-27 | 0 | 48,500 | 0 | 14,200 | 0 | 34,300 |
| 2024-12-20 | 0 | 46,800 | 0 | 13,800 | 0 | 33,000 |
| 2024-12-13 | 0 | 46,600 | 0 | 13,000 | 0 | 33,600 |
| 2024-12-06 | 0 | 49,000 | 0 | 12,100 | 0 | 36,900 |
| 2024-11-29 | 0 | 43,000 | 0 | 11,700 | 0 | 31,300 |
| 2024-11-22 | 0 | 43,400 | 0 | 10,200 | 0 | 33,200 |
| 2024-11-15 | 0 | 42,400 | 0 | 11,600 | 0 | 30,800 |
| 2024-11-08 | 0 | 27,700 | 0 | 11,500 | 0 | 16,200 |
| 2024-11-01 | 0 | 22,700 | 0 | 8,500 | 0 | 14,200 |
| 2024-10-25 | 0 | 21,000 | 0 | 8,700 | 0 | 12,300 |
| 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 | 2025-04-19 23:20:44 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-12-23 18:30:14 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-12-20 18:32:54 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-12-09 19:29:56 |
| 3726 | 2 | 新着情報[詳細] | 株式会社フォーシーズHD | 2024-11-28 19:29:04 |
| 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 |