| 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 | 430 | 436 | 409 | 436 | 12,300 | 8 | 102% | 101% | 300% | ▲ | 102% | 100% | 112% | 93% | 105% |
| 20250121 | 436 | 444 | 435 | 444 | 3,900 | 8 | 102% | 102% | 32% | ▲▲ | 97% | 102% | 109% | 95% | 107% |
| 20250122 | 451 | 451 | 434 | 436 | 4,200 | -8 | 98% | 97% | 108% | ▼ | 99% | 113% | 112% | 93% | 105% |
| 20250123 | 436 | 437 | 430 | 430 | 5,000 | -6 | 99% | 99% | 119% | ▼▼ | 100% | 115% | 114% | 92% | 103% |
| 20250124 | 430 | 437 | 429 | 431 | 3,900 | 1 | 100% | 100% | 78% | ▲ | 101% | 113% | 113% | 92% | 104% |
| 20250127 | 432 | 450 | 432 | 438 | 5,300 | 7 | 102% | 101% | 136% | ▲▲ | 105% | 106% | 110% | 94% | 105% |
| 20250128 | 437 | 470 | 435 | 461 | 27,700 | 23 | 105% | 105% | 523% | ▲▲▲ | 107% | 100% | 104% | 99% | 111% |
| 20250129 | 461 | 509 | 461 | 493 | 84,100 | 32 | 107% | 107% | 304% | ▲▲▲▲ | 98% | 94% | 96% | 100% | 119% |
| 20250130 | 500 | 503 | 460 | 490 | 32,400 | -3 | 99% | 98% | 39% | ▼ | 96% | 102% | 93% | 99% | 118% |
| 20250131 | 482 | 487 | 465 | 465 | 10,700 | -25 | 95% | 96% | 33% | ▼▼ | 95% | 104% | 95% | 94% | 112% |
| 20250203 | 473 | 473 | 450 | 450 | 12,900 | -15 | 97% | 95% | 121% | ▼▼▼ | 100% | 107% | 98% | 91% | 108% |
| 20250204 | 458 | 467 | 456 | 459 | 6,200 | 9 | 102% | 100% | 48% | ▲ | 102% | 107% | 97% | 93% | 109% |
| 20250205 | 460 | 472 | 460 | 468 | 3,800 | 9 | 102% | 102% | 61% | ▲▲ | 104% | 102% | 95% | 95% | 110% |
| 20250206 | 473 | 497 | 473 | 490 | 11,800 | 22 | 105% | 104% | 311% | ▲▲▲ | 99% | 98% | 91% | 99% | 115% |
| 20250207 | 490 | 495 | 478 | 485 | 9,300 | -5 | 99% | 99% | 79% | ▼ | 100% | 98% | 92% | 98% | 113% |
| 20250210 | 489 | 490 | 478 | 490 | 4,800 | 5 | 101% | 100% | 52% | ▲ | 98% | 90% | 91% | 99% | 114% |
| 20250212 | 491 | 491 | 482 | 482 | 3,500 | -8 | 98% | 98% | 73% | ▼ | 97% | 92% | 92% | 98% | 113% |
| 20250213 | 487 | 487 | 470 | 470 | 3,800 | -12 | 98% | 97% | 109% | ▼▼ | 101% | 95% | 93% | 95% | 110% |
| 20250214 | 472 | 485 | 472 | 478 | 8,000 | 8 | 102% | 101% | 211% | ▲ | 94% | 94% | 94% | 97% | 112% |
| 20250217 | 470 | 470 | 443 | 444 | 19,300 | -34 | 93% | 94% | 241% | ▼ | 100% | 100% | 99% | 90% | 103% |
| 20250218 | 441 | 452 | 430 | 443 | 11,900 | -1 | 100% | 100% | 62% | ▼▼ | 101% | 101% | 98% | 90% | 103% |
| 20250219 | 444 | 459 | 442 | 450 | 6,700 | 7 | 102% | 101% | 56% | ▲ | 98% | 100% | 97% | 91% | 105% |
| 20250220 | 449 | 449 | 440 | 442 | 2,600 | -8 | 98% | 98% | 39% | ▼ | 100% | 101% | 97% | 90% | 103% |
| 20250225 | 444 | 458 | 443 | 443 | 4,400 | 1 | 100% | 100% | 169% | ▲ | 100% | 101% | 97% | 90% | 103% |
| 20250226 | 442 | 448 | 439 | 441 | 1,400 | -2 | 100% | 100% | 32% | ▼ | 102% | 100% | 97% | 89% | 101% |
| 20250227 | 439 | 455 | 439 | 447 | 2,200 | 6 | 101% | 102% | 157% | ▲ | 100% | 100% | 97% | 91% | 101% |
| 20250228 | 442 | 448 | 442 | 442 | 3,100 | -5 | 99% | 100% | 141% | ▼ | 100% | 97% | 95% | 90% | 100% |
| 20250303 | 450 | 454 | 448 | 448 | 1,000 | 6 | 101% | 100% | 32% | ▲ | 97% | 98% | 95% | 91% | 102% |
| 20250304 | 447 | 447 | 431 | 435 | 13,200 | -13 | 97% | 97% | 1320% | ▼ | 101% | 100% | 97% | 89% | 100% |
| 20250305 | 435 | 443 | 434 | 441 | 1,200 | 6 | 101% | 101% | 9% | ▲ | 99% | 97% | 96% | 90% | 101% |
| 20250306 | 441 | 445 | 436 | 436 | 4,200 | -5 | 99% | 99% | 350% | ▼ | 100% | 99% | 98% | 89% | 100% |
| 20250307 | 431 | 439 | 431 | 432 | 4,800 | -4 | 99% | 100% | 114% | ▼▼ | 101% | 98% | 96% | 88% | 100% |
| 20250310 | 434 | 442 | 434 | 437 | 2,700 | 5 | 101% | 101% | 56% | ▲ | 99% | 98% | 96% | 89% | 101% |
| 20250311 | 434 | 435 | 424 | 429 | 9,400 | -8 | 98% | 99% | 348% | ▼ | 100% | 100% | 97% | 88% | 100% |
| 20250312 | 429 | 430 | 422 | 428 | 6,300 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 98% | 87% | 100% |
| 20250313 | 425 | 428 | 425 | 426 | 5,200 | -2 | 100% | 100% | 83% | ▼▼▼ | 100% | 99% | 97% | 88% | 100% |
| 20250314 | 426 | 427 | 423 | 426 | 6,300 | 0 | 100% | 100% | 121% | -- | 101% | 100% | 97% | 89% | 100% |
| 20250317 | 424 | 427 | 423 | 427 | 5,400 | 1 | 100% | 101% | 86% | ▲ | 100% | 100% | 96% | 89% | 100% |
| 20250318 | 423 | 427 | 423 | 423 | 4,100 | -4 | 99% | 100% | 76% | ▼ | 100% | 99% | 85% | 94% | 100% |
| 20250319 | 424 | 426 | 423 | 423 | 3,500 | 0 | 100% | 100% | 85% | -- | 100% | 99% | 82% | 94% | 100% |
| 20250321 | 423 | 426 | 423 | 423 | 3,300 | 0 | 100% | 100% | 94% | -- | 100% | 98% | 82% | 94% | 100% |
| 20250324 | 423 | 425 | 422 | 422 | 3,900 | -1 | 100% | 100% | 118% | ▼ | 98% | 98% | 82% | 94% | 100% |
| 20250325 | 424 | 424 | 416 | 417 | 11,800 | -5 | 99% | 98% | 303% | ▼▼ | 100% | 99% | 83% | 93% | 100% |
| 20250326 | 417 | 419 | 415 | 418 | 7,600 | 1 | 100% | 100% | 64% | ▲ | 100% | 99% | 83% | 93% | 100% |
| 20250327 | 417 | 419 | 415 | 415 | 5,700 | -3 | 99% | 100% | 75% | ▼ | 100% | 98% | 84% | 93% | 100% |
| 20250328 | 415 | 417 | 412 | 415 | 7,100 | 0 | 100% | 100% | 125% | -- | 99% | 87% | 83% | 93% | 100% |
| 20250331 | 415 | 415 | 405 | 412 | 11,800 | -3 | 99% | 99% | 166% | ▼ | 100% | 82% | 84% | 92% | 100% |
| 20250401 | 414 | 414 | 410 | 412 | 3,900 | 0 | 100% | 100% | 33% | -- | 100% | 73% | 84% | 93% | 100% |
| 20250402 | 410 | 412 | 408 | 408 | 3,700 | -4 | 99% | 100% | 95% | ▼ | 89% | 76% | 85% | 93% | 100% |
| 20250403 | 407 | 407 | 350 | 362 | 77,600 | -46 | 89% | 89% | 2097% | ▼▼ | 95% | 87% | 0% | 83% | 100% |
| 20250404 | 355 | 359 | 315 | 339 | 43,800 | -23 | 94% | 95% | 56% | ▼▼▼ | 99% | 115% | 0% | 78% | 100% |
| 20250408 | 303 | 315 | 300 | 301 | 16,700 | -38 | 89% | 99% | 38% | ▼▼▼▼ | 99% | 115% | 0% | 69% | 100% |
| 20250409 | 302 | 313 | 289 | 300 | 18,800 | -1 | 100% | 99% | 113% | ▼▼▼▼▼ | 96% | 106% | 0% | 70% | 100% |
| 20250410 | 323 | 331 | 305 | 309 | 9,300 | 9 | 103% | 96% | 49% | ▲ | 103% | 115% | 0% | 72% | 103% |
| 20250411 | 301 | 323 | 298 | 310 | 10,500 | 1 | 100% | 103% | 113% | ▲▲ | 109% | 109% | 0% | 73% | 103% |
| 20250414 | 318 | 358 | 316 | 347 | 53,400 | 37 | 112% | 109% | 509% | ▲▲▲ | 99% | 102% | 0% | 81% | 116% |
| 20250415 | 339 | 345 | 335 | 335 | 13,500 | -12 | 97% | 99% | 25% | ▼ | 102% | 0% | 0% | 78% | 112% |
| 20250416 | 337 | 347 | 335 | 343 | 6,100 | 8 | 102% | 102% | 45% | ▲ | 102% | 0% | 0% | 81% | 114% |
| 20250417 | 340 | 347 | 338 | 346 | 5,700 | 3 | 101% | 102% | 93% | ▲▲ | 100% | 0% | 0% | 82% | 115% |
| 20250418 | 346 | 359 | 341 | 346 | 7,700 | 0 | 100% | 100% | 135% | -- | % | % | % | 82% | 115% |
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 | 115,900 | 0 | 64,900 | 0 | 51,000 |
| 2025-04-04 | 0 | 123,400 | 0 | 65,900 | 0 | 57,500 |
| 2025-03-28 | 0 | 113,000 | 0 | 58,400 | 0 | 54,600 |
| 2025-03-21 | 0 | 109,000 | 0 | 59,800 | 0 | 49,200 |
| 2025-03-14 | 0 | 107,400 | 0 | 58,200 | 0 | 49,200 |
| 2025-03-07 | 0 | 111,000 | 0 | 58,300 | 0 | 52,700 |
| 2025-02-28 | 0 | 110,500 | 0 | 59,700 | 0 | 50,800 |
| 2025-02-21 | 0 | 109,800 | 0 | 59,700 | 0 | 50,100 |
| 2025-02-14 | 0 | 105,900 | 0 | 58,900 | 0 | 47,000 |
| 2025-02-07 | 0 | 104,800 | 0 | 59,000 | 0 | 45,800 |
| 2025-01-31 | 0 | 103,600 | 0 | 58,900 | 0 | 44,700 |
| 2025-01-24 | 0 | 100,600 | 0 | 54,900 | 0 | 45,700 |
| 2025-01-17 | 0 | 103,900 | 0 | 53,300 | 0 | 50,600 |
| 2025-01-10 | 0 | 107,300 | 0 | 53,600 | 0 | 53,700 |
| 2024-12-27 | 0 | 109,200 | 0 | 53,400 | 0 | 55,800 |
| 2024-12-20 | 0 | 102,900 | 0 | 49,400 | 0 | 53,500 |
| 2024-12-13 | 0 | 100,100 | 0 | 50,600 | 0 | 49,500 |
| 2024-12-06 | 0 | 99,300 | 0 | 49,600 | 0 | 49,700 |
| 2024-11-29 | 0 | 98,500 | 0 | 50,200 | 0 | 48,300 |
| 2024-11-22 | 0 | 99,800 | 0 | 49,900 | 0 | 49,900 |
| 2024-11-15 | 0 | 88,200 | 0 | 41,700 | 0 | 46,500 |
| 2024-11-08 | 0 | 86,300 | 0 | 40,600 | 0 | 45,700 |
| 2024-11-01 | 0 | 84,500 | 0 | 40,100 | 0 | 44,400 |
| 2024-10-25 | 0 | 82,600 | 0 | 39,100 | 0 | 43,500 |
| 2024-10-18 | 0 | 81,800 | 0 | 38,600 | 0 | 43,200 |
| 2024-10-11 | 0 | 80,600 | 0 | 35,900 | 0 | 44,700 |
| 2024-10-04 | 0 | 78,200 | 0 | 34,100 | 0 | 44,100 |
| 2024-09-27 | 0 | 80,000 | 0 | 36,000 | 0 | 44,000 |
| 2024-09-20 | 0 | 81,500 | 0 | 34,600 | 0 | 46,900 |
| 2024-09-13 | 0 | 82,600 | 0 | 34,800 | 0 | 47,800 |
| 2024-09-06 | 0 | 81,000 | 0 | 34,400 | 0 | 46,600 |
| 2024-08-30 | 0 | 80,800 | 0 | 35,000 | 0 | 45,800 |
| 2024-08-23 | 0 | 79,300 | 0 | 34,900 | 0 | 44,400 |
| 2024-08-16 | 0 | 83,300 | 0 | 35,200 | 0 | 48,100 |
| 2024-08-09 | 0 | 87,800 | 0 | 34,200 | 0 | 53,600 |
| 2024-08-02 | 0 | 99,400 | 0 | 51,300 | 0 | 48,100 |
| 2024-07-26 | 0 | 105,100 | 0 | 51,500 | 0 | 53,600 |
| 2024-07-19 | 0 | 115,400 | 0 | 51,400 | 0 | 64,000 |
| 2024-07-12 | 0 | 115,300 | 0 | 51,500 | 0 | 63,800 |
| 2024-07-05 | 0 | 114,400 | 0 | 51,500 | 0 | 62,900 |
| 2024-06-28 | 0 | 115,300 | 0 | 51,500 | 0 | 63,800 |
| 2024-06-21 | 0 | 114,100 | 0 | 50,600 | 0 | 63,500 |
| 2024-06-14 | 0 | 117,300 | 0 | 51,400 | 0 | 65,900 |
| 2024-06-07 | 0 | 121,500 | 0 | 51,700 | 0 | 69,800 |
| 2024-05-31 | 0 | 121,700 | 0 | 52,500 | 0 | 69,200 |
| 2024-05-24 | 0 | 121,800 | 0 | 54,300 | 0 | 67,500 |
| 2024-05-17 | 0 | 123,400 | 0 | 55,900 | 0 | 67,500 |
| 2024-05-10 | 0 | 131,000 | 0 | 58,300 | 0 | 72,700 |
| 2024-05-02 | 0 | 132,400 | 0 | 59,100 | 0 | 73,300 |
| 2024-04-26 | 0 | 133,000 | 0 | 59,100 | 0 | 73,900 |
| 2024-04-19 | 0 | 132,400 | 0 | 58,700 | 0 | 73,700 |
| 2024-04-12 | 0 | 129,200 | 0 | 58,400 | 0 | 70,800 |
| 2024-04-05 | 0 | 127,500 | 0 | 58,100 | 0 | 69,400 |
| 2024-03-29 | 0 | 138,000 | 0 | 57,700 | 0 | 80,300 |
| 2024-03-22 | 0 | 147,200 | 0 | 55,700 | 0 | 91,500 |
| 2024-03-15 | 0 | 150,400 | 0 | 55,800 | 0 | 94,600 |
| 2024-03-08 | 0 | 151,800 | 0 | 56,100 | 0 | 95,700 |
| 2024-03-01 | 0 | 152,600 | 0 | 56,900 | 0 | 95,700 |
| 2024-02-22 | 0 | 161,700 | 0 | 58,700 | 0 | 103,000 |
| 2024-02-16 | 0 | 173,300 | 0 | 63,100 | 0 | 110,200 |
| 2024-02-09 | 0 | 181,100 | 0 | 63,100 | 0 | 118,000 |
| 2024-02-02 | 0 | 179,600 | 0 | 68,900 | 0 | 110,700 |
| 2024-01-26 | 0 | 180,300 | 0 | 66,500 | 0 | 113,800 |
| 2024-01-19 | 0 | 144,200 | 0 | 76,100 | 0 | 68,100 |
| 2024-01-12 | 0 | 150,400 | 0 | 75,500 | 0 | 74,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | ＳＭＢＣ日興証券株式会社 | 41,500 | 0.70% | ▲ | 6,300 | 318 | 358 | 316 | 347 | 53,400 |
| 2025-03-24 | ＳＭＢＣ日興証券株式会社 | 35,200 | 0.60% | ▲ | 5,800 | 423 | 425 | 422 | 422 | 3,900 |
| 2025-03-05 | ＳＭＢＣ日興証券株式会社 | 29,400 | 0.50% | ▲ | 435 | 443 | 434 | 441 | 1,200 | |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 27,300 | 0.46% | ▼ | -5,600 | 874 | 908 | 874 | 899 | 18,000 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 32,900 | 0.56% | ▼ | -6,900 | 875 | 889 | 851 | 875 | 19,400 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 39,800 | 0.67% | ▼ | -5,400 | 865 | 922 | 865 | 915 | 33,200 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 45,200 | 0.77% | ▼ | -6,900 | 900 | 900 | 857 | 876 | 22,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | Ｇ－フィーチャ | 事業計画及び成長可能性に関する事項 |
| 20240814 | 15:00 | Ｇ－フィーチャ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－フィーチャ | 連結業績予想と実績値との差異に関するお知らせ |
| 20240814 | 15:00 | Ｇ－フィーチャ | 2024年6月期通期決算説明資料 |
| 20240814 | 15:00 | Ｇ－フィーチャ | 取締役の辞任に関するお知らせ |
| 20240214 | 15:00 | Ｇ－フィーチャ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－フィーチャ | 2024年6月期第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4052 | 1 | Ficha Inc. | 2025-04-19 23:24:59 |
| 4052 | 2 | 免責事項 | IR情報｜Ficha Inc. | 2024-06-19 03:34:24 |
| 4052 | 2 | 電子公告 | IR情報｜Ficha Inc. | 2024-06-19 03:34:23 |
| 4052 | 2 | よくあるご質問 | IR情報｜Ficha Inc. | 2024-06-19 03:34:22 |
| 4052 | 2 | IRカレンダー | IR情報｜Ficha Inc. | 2024-06-19 03:34:21 |
| 4052 | 2 | 財務ハイライト | IR情報｜Ficha Inc. | 2024-06-19 03:34:20 |
| 4052 | 2 | 株主総会 | 株式について | IR情報｜Ficha Inc. | 2024-06-19 03:34:19 |
| 4052 | 2 | 株式情報 | 株式について | IR情報｜Ficha Inc. | 2024-06-19 03:34:17 |
| 4052 | 2 | IR資料 | IRライブラリー | IR情報｜Ficha Inc. | 2024-06-19 03:34:16 |
| 4052 | 2 | 有価証券報告書 | IRライブラリー | IR情報｜Ficha Inc. | 2024-06-19 03:34:15 |