| 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 | 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% | 99% | 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% | 99% | 89% | 101% |
| 20241008 | 481 | 481 | 477 | 477 | 6,700 | -2 | 100% | 99% | 94% | ▼ | 100% | 100% | 99% | 89% | 100% |
| 20241009 | 480 | 480 | 476 | 480 | 7,100 | 3 | 101% | 100% | 106% | ▲ | 101% | 100% | 100% | 89% | 101% |
| 20241010 | 477 | 480 | 477 | 480 | 2,700 | 0 | 100% | 101% | 38% | -- | 100% | 100% | 100% | 89% | 101% |
| 20241011 | 478 | 480 | 476 | 477 | 5,800 | -3 | 99% | 100% | 215% | ▼ | 100% | 100% | 101% | 89% | 100% |
| 20241015 | 477 | 478 | 476 | 478 | 4,700 | 1 | 100% | 100% | 81% | ▲ | 99% | 99% | 101% | 89% | 101% |
| 20241016 | 478 | 478 | 475 | 475 | 7,300 | -3 | 99% | 99% | 155% | ▼ | 100% | 99% | 101% | 88% | 100% |
| 20241017 | 476 | 476 | 470 | 475 | 11,200 | 0 | 100% | 100% | 153% | -- | 101% | 100% | 102% | 88% | 100% |
| 20241018 | 473 | 476 | 471 | 476 | 4,100 | 1 | 100% | 101% | 37% | ▲ | 99% | 100% | 101% | 89% | 100% |
| 20241021 | 476 | 479 | 472 | 472 | 8,600 | -4 | 99% | 99% | 210% | ▼ | 100% | 100% | 102% | 88% | 100% |
| 20241022 | 472 | 475 | 470 | 473 | 2,800 | 1 | 100% | 100% | 33% | ▲ | 99% | 100% | 101% | 88% | 100% |
| 20241023 | 476 | 476 | 470 | 470 | 6,700 | -3 | 99% | 99% | 239% | ▼ | 101% | 101% | 104% | 88% | 100% |
| 20241024 | 470 | 475 | 470 | 475 | 6,900 | 5 | 101% | 101% | 103% | ▲ | 99% | 100% | 104% | 88% | 101% |
| 20241025 | 473 | 473 | 466 | 468 | 7,100 | -7 | 99% | 99% | 103% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20241028 | 470 | 471 | 469 | 470 | 3,600 | 2 | 100% | 100% | 51% | ▲ | 101% | 101% | 105% | 98% | 100% |
| 20241029 | 470 | 474 | 470 | 474 | 2,800 | 4 | 101% | 101% | 78% | ▲▲ | 99% | 100% | 104% | 99% | 101% |
| 20241030 | 474 | 474 | 470 | 470 | 3,000 | -4 | 99% | 99% | 107% | ▼ | 101% | 101% | 105% | 98% | 100% |
| 20241031 | 469 | 474 | 469 | 474 | 3,000 | 4 | 101% | 101% | 100% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20241101 | 470 | 474 | 470 | 471 | 1,400 | -3 | 99% | 100% | 47% | ▼ | 101% | 101% | 105% | 98% | 101% |
| 20241105 | 470 | 474 | 469 | 474 | 4,000 | 3 | 101% | 101% | 286% | ▲ | 101% | 102% | 104% | 99% | 101% |
| 20241106 | 473 | 476 | 472 | 476 | 6,500 | 2 | 100% | 101% | 163% | ▲▲ | 100% | 102% | 104% | 99% | 102% |
| 20241107 | 475 | 475 | 472 | 473 | 5,300 | -3 | 99% | 100% | 82% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20241108 | 476 | 477 | 471 | 477 | 4,200 | 4 | 101% | 100% | 79% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241111 | 476 | 479 | 473 | 475 | 4,200 | -2 | 100% | 100% | 100% | ▼ | 101% | 100% | 102% | 99% | 101% |
| 20241112 | 479 | 485 | 479 | 483 | 12,500 | 8 | 102% | 101% | 298% | ▲ | 100% | 99% | 102% | 100% | 103% |
| 20241113 | 480 | 482 | 478 | 478 | 4,600 | -5 | 99% | 100% | 37% | ▼ | 101% | 100% | 102% | 99% | 102% |
| 20241114 | 478 | 483 | 478 | 482 | 7,000 | 4 | 101% | 101% | 152% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20241115 | 480 | 481 | 475 | 477 | 3,500 | -5 | 99% | 99% | 50% | ▼ | 100% | 104% | 103% | 99% | 102% |
| 20241118 | 476 | 478 | 476 | 476 | 2,400 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 104% | 103% | 99% | 102% |
| 20241119 | 476 | 478 | 476 | 476 | 3,500 | 0 | 100% | 100% | 146% | -- | 100% | 102% | 101% | 99% | 102% |
| 20241120 | 479 | 481 | 476 | 479 | 4,500 | 3 | 101% | 100% | 129% | ▲ | 102% | 101% | 100% | 99% | 102% |
| 20241121 | 480 | 490 | 480 | 490 | 14,300 | 11 | 102% | 102% | 318% | ▲▲ | 101% | 98% | 98% | 100% | 105% |
| 20241122 | 490 | 495 | 485 | 494 | 9,200 | 4 | 101% | 101% | 64% | ▲▲▲ | 99% | 97% | 98% | 100% | 106% |
| 20241125 | 490 | 490 | 486 | 487 | 4,900 | -7 | 99% | 99% | 53% | ▼ | 99% | 98% | 99% | 99% | 104% |
| 20241126 | 489 | 489 | 480 | 484 | 4,100 | -3 | 99% | 99% | 84% | ▼▼ | 99% | 101% | 100% | 98% | 103% |
| 20241127 | 484 | 484 | 478 | 478 | 6,200 | -6 | 99% | 99% | 151% | ▼▼▼ | 98% | 101% | 99% | 97% | 102% |
| 20241128 | 485 | 485 | 473 | 474 | 10,400 | -4 | 99% | 98% | 168% | ▼▼▼▼ | 100% | 102% | 102% | 96% | 101% |
| 20241129 | 474 | 475 | 472 | 472 | 3,600 | -2 | 100% | 100% | 35% | ▼▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241202 | 475 | 479 | 475 | 477 | 7,000 | 5 | 101% | 100% | 194% | ▲ | 102% | 101% | 101% | 97% | 101% |
| 20241203 | 477 | 489 | 475 | 488 | 18,300 | 11 | 102% | 102% | 261% | ▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20241204 | 484 | 488 | 481 | 481 | 2,700 | -7 | 99% | 99% | 15% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241205 | 480 | 482 | 478 | 482 | 3,600 | 1 | 100% | 100% | 133% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241206 | 483 | 484 | 482 | 482 | 1,700 | 0 | 100% | 100% | 47% | -- | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 482 | 487 | 478 | 479 | 10,400 | -3 | 99% | 99% | 612% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241210 | 478 | 480 | 477 | 478 | 5,100 | -1 | 100% | 100% | 49% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 480 | 482 | 476 | 480 | 10,600 | 2 | 100% | 100% | 208% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20241212 | 478 | 483 | 478 | 482 | 4,900 | 2 | 100% | 101% | 46% | ▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241213 | 478 | 482 | 477 | 480 | 3,400 | -2 | 100% | 100% | 69% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241216 | 483 | 483 | 478 | 482 | 3,100 | 2 | 100% | 100% | 91% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 482 | 482 | 479 | 480 | 2,400 | -2 | 100% | 100% | 77% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 482 | 482 | 480 | 480 | 2,600 | 0 | 100% | 100% | 108% | -- | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 483 | 483 | 478 | 481 | 5,900 | 1 | 100% | 100% | 227% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 482 | 482 | 480 | 481 | 3,300 | 0 | 100% | 100% | 56% | -- | % | % | % | 99% | 102% |
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 | 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 | 2024-12-22 06:27:58 |
| 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 |
| 3726 | 2 | 株式情報 | 株式会社フォーシーズHD | 2024-06-14 11:38:19 |