| 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 | 2,631 | 2,648 | 2,627 | 2,627 | 2,600 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 112% | 96% | 103% |
| 20250121 | 2,648 | 2,678 | 2,636 | 2,647 | 1,900 | 20 | 101% | 100% | 73% | ▲ | 99% | 102% | 111% | 96% | 104% |
| 20250122 | 2,675 | 2,685 | 2,655 | 2,655 | 3,100 | 8 | 100% | 99% | 163% | ▲▲ | 100% | 103% | 111% | 97% | 104% |
| 20250123 | 2,665 | 2,665 | 2,637 | 2,655 | 3,400 | 0 | 100% | 100% | 110% | -- | 102% | 104% | 112% | 97% | 103% |
| 20250124 | 2,655 | 2,706 | 2,655 | 2,706 | 3,700 | 51 | 102% | 102% | 109% | ▲ | 99% | 101% | 108% | 98% | 104% |
| 20250127 | 2,740 | 2,740 | 2,707 | 2,707 | 2,200 | 1 | 100% | 99% | 59% | ▲▲ | 101% | 102% | 109% | 99% | 104% |
| 20250128 | 2,708 | 2,723 | 2,701 | 2,723 | 3,100 | 16 | 101% | 101% | 141% | ▲▲▲ | 100% | 101% | 108% | 99% | 105% |
| 20250129 | 2,739 | 2,739 | 2,719 | 2,738 | 1,800 | 15 | 101% | 100% | 58% | ▲▲▲▲ | 101% | 101% | 108% | 100% | 105% |
| 20250130 | 2,741 | 2,770 | 2,739 | 2,760 | 7,700 | 22 | 101% | 101% | 428% | ▲▲▲▲▲ | 100% | 99% | 106% | 100% | 105% |
| 20250131 | 2,783 | 2,795 | 2,765 | 2,775 | 5,300 | 15 | 101% | 100% | 69% | ▲▲▲▲▲▲ | 99% | 100% | 107% | 100% | 106% |
| 20250203 | 2,777 | 2,780 | 2,732 | 2,761 | 7,000 | -14 | 99% | 99% | 132% | ▼ | 100% | 101% | 106% | 99% | 105% |
| 20250204 | 2,774 | 2,795 | 2,754 | 2,766 | 3,600 | 5 | 100% | 100% | 51% | ▲ | 100% | 102% | 106% | 100% | 105% |
| 20250205 | 2,768 | 2,768 | 2,760 | 2,761 | 1,500 | -5 | 100% | 100% | 42% | ▼ | 99% | 102% | 104% | 99% | 105% |
| 20250206 | 2,778 | 2,778 | 2,758 | 2,758 | 1,900 | -3 | 100% | 99% | 127% | ▼▼ | 101% | 107% | 105% | 99% | 105% |
| 20250207 | 2,760 | 2,780 | 2,759 | 2,777 | 1,600 | 19 | 101% | 101% | 84% | ▲ | 101% | 105% | 104% | 100% | 106% |
| 20250210 | 2,788 | 2,840 | 2,786 | 2,815 | 4,800 | 38 | 101% | 101% | 300% | ▲▲ | 100% | 105% | 103% | 100% | 107% |
| 20250212 | 2,821 | 2,865 | 2,815 | 2,834 | 3,200 | 19 | 101% | 100% | 67% | ▲▲▲ | 100% | 104% | 102% | 100% | 108% |
| 20250213 | 2,837 | 2,890 | 2,811 | 2,830 | 12,800 | -4 | 100% | 100% | 400% | ▼ | 102% | 103% | 101% | 100% | 108% |
| 20250214 | 2,880 | 2,940 | 2,846 | 2,940 | 14,600 | 110 | 104% | 102% | 114% | ▲ | 100% | 100% | 99% | 100% | 112% |
| 20250217 | 2,915 | 2,940 | 2,892 | 2,913 | 8,700 | -27 | 99% | 100% | 60% | ▼ | 100% | 97% | 98% | 99% | 111% |
| 20250218 | 2,950 | 2,969 | 2,916 | 2,962 | 8,300 | 49 | 102% | 100% | 95% | ▲ | 99% | 96% | 97% | 100% | 112% |
| 20250219 | 2,993 | 2,994 | 2,915 | 2,953 | 7,700 | -9 | 100% | 99% | 93% | ▼ | 100% | 98% | 99% | 100% | 111% |
| 20250220 | 2,925 | 2,962 | 2,880 | 2,922 | 4,900 | -31 | 99% | 100% | 64% | ▼▼ | 100% | 102% | 102% | 99% | 110% |
| 20250225 | 2,846 | 2,855 | 2,812 | 2,855 | 4,600 | -67 | 98% | 100% | 94% | ▼▼▼ | 99% | 101% | 101% | 96% | 106% |
| 20250226 | 2,868 | 2,868 | 2,820 | 2,830 | 3,700 | -25 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 105% |
| 20250227 | 2,865 | 2,878 | 2,830 | 2,878 | 4,200 | 48 | 102% | 100% | 114% | ▲ | 99% | 100% | 100% | 97% | 106% |
| 20250228 | 2,884 | 2,911 | 2,851 | 2,862 | 7,000 | -16 | 99% | 99% | 167% | ▼ | 101% | 101% | 101% | 97% | 105% |
| 20250303 | 2,863 | 2,895 | 2,863 | 2,895 | 1,400 | 33 | 101% | 101% | 20% | ▲ | 99% | 100% | 97% | 98% | 105% |
| 20250304 | 2,896 | 2,900 | 2,875 | 2,880 | 4,200 | -15 | 99% | 99% | 300% | ▼ | 100% | 100% | 97% | 97% | 104% |
| 20250305 | 2,888 | 2,898 | 2,870 | 2,893 | 2,500 | 13 | 100% | 100% | 60% | ▲ | 101% | 101% | 97% | 98% | 105% |
| 20250306 | 2,873 | 2,900 | 2,873 | 2,897 | 2,700 | 4 | 100% | 101% | 108% | ▲▲ | 99% | 99% | 97% | 98% | 105% |
| 20250307 | 2,897 | 2,897 | 2,875 | 2,877 | 3,600 | -20 | 99% | 99% | 133% | ▼ | 100% | 100% | 97% | 97% | 104% |
| 20250310 | 2,879 | 2,892 | 2,877 | 2,892 | 2,800 | 15 | 101% | 100% | 78% | ▲ | 100% | 100% | 97% | 98% | 105% |
| 20250311 | 2,892 | 2,892 | 2,881 | 2,889 | 3,800 | -3 | 100% | 100% | 136% | ▼ | 100% | 100% | 97% | 98% | 104% |
| 20250312 | 2,882 | 2,900 | 2,877 | 2,877 | 5,300 | -12 | 100% | 100% | 139% | ▼▼ | 99% | 98% | 91% | 97% | 102% |
| 20250313 | 2,877 | 2,877 | 2,840 | 2,857 | 9,000 | -20 | 99% | 99% | 170% | ▼▼▼ | 101% | 98% | 89% | 96% | 101% |
| 20250314 | 2,843 | 2,875 | 2,843 | 2,875 | 1,800 | 18 | 101% | 101% | 20% | ▲ | 101% | 97% | 85% | 97% | 102% |
| 20250317 | 2,877 | 2,896 | 2,877 | 2,896 | 6,100 | 21 | 101% | 101% | 339% | ▲▲ | 97% | 97% | 84% | 98% | 102% |
| 20250318 | 2,880 | 2,880 | 2,801 | 2,806 | 21,600 | -90 | 97% | 97% | 354% | ▼ | 100% | 98% | 84% | 95% | 100% |
| 20250319 | 2,800 | 2,800 | 2,750 | 2,787 | 10,400 | -19 | 99% | 100% | 48% | ▼▼ | 100% | 100% | 81% | 94% | 100% |
| 20250321 | 2,788 | 2,795 | 2,770 | 2,794 | 5,700 | 7 | 100% | 100% | 55% | ▲ | 100% | 100% | 80% | 95% | 100% |
| 20250324 | 2,798 | 2,800 | 2,785 | 2,797 | 7,400 | 3 | 100% | 100% | 130% | ▲▲ | 100% | 95% | 82% | 96% | 100% |
| 20250325 | 2,751 | 2,751 | 2,725 | 2,747 | 20,100 | -50 | 98% | 100% | 272% | ▼ | 100% | 92% | 82% | 95% | 100% |
| 20250326 | 2,748 | 2,757 | 2,741 | 2,741 | 17,600 | -6 | 100% | 100% | 88% | ▼▼ | 101% | 88% | 82% | 95% | 100% |
| 20250327 | 2,752 | 2,799 | 2,742 | 2,791 | 19,000 | 50 | 102% | 101% | 108% | ▲ | 102% | 94% | 87% | 96% | 102% |
| 20250328 | 2,557 | 2,650 | 2,557 | 2,609 | 11,500 | -182 | 93% | 102% | 61% | ▼ | 98% | 91% | 85% | 90% | 100% |
| 20250331 | 2,585 | 2,587 | 2,515 | 2,525 | 7,600 | -84 | 97% | 98% | 66% | ▼▼ | 97% | 89% | 88% | 87% | 100% |
| 20250401 | 2,504 | 2,504 | 2,432 | 2,435 | 12,200 | -90 | 96% | 97% | 161% | ▼▼▼ | 99% | 91% | 89% | 84% | 100% |
| 20250402 | 2,436 | 2,451 | 2,405 | 2,405 | 3,700 | -30 | 99% | 99% | 30% | ▼▼▼▼ | 100% | 93% | 92% | 83% | 100% |
| 20250403 | 2,355 | 2,401 | 2,320 | 2,362 | 7,700 | -43 | 98% | 100% | 208% | ▼▼▼▼▼ | 96% | 98% | 0% | 82% | 100% |
| 20250404 | 2,300 | 2,347 | 2,202 | 2,202 | 13,200 | -160 | 93% | 96% | 171% | ▼▼▼▼▼▼ | 101% | 102% | 0% | 76% | 100% |
| 20250408 | 2,211 | 2,290 | 2,142 | 2,223 | 8,800 | 21 | 101% | 101% | 67% | ▲ | 99% | 101% | 0% | 77% | 101% |
| 20250409 | 2,200 | 2,200 | 2,127 | 2,182 | 5,200 | -41 | 98% | 99% | 59% | ▼ | 99% | 99% | 0% | 75% | 100% |
| 20250410 | 2,221 | 2,272 | 2,180 | 2,200 | 28,300 | 18 | 101% | 99% | 544% | ▲ | 103% | 100% | 0% | 76% | 101% |
| 20250411 | 2,190 | 2,282 | 2,182 | 2,250 | 6,300 | 50 | 102% | 103% | 22% | ▲▲ | 98% | 96% | 0% | 78% | 103% |
| 20250414 | 2,275 | 2,287 | 2,222 | 2,223 | 12,000 | -27 | 99% | 98% | 190% | ▼ | 99% | 98% | 0% | 77% | 102% |
| 20250415 | 2,221 | 2,251 | 2,203 | 2,203 | 13,200 | -20 | 99% | 99% | 110% | ▼▼ | 99% | 0% | 0% | 76% | 101% |
| 20250416 | 2,217 | 2,217 | 2,142 | 2,191 | 9,100 | -12 | 99% | 99% | 69% | ▼▼▼ | 99% | 0% | 0% | 78% | 100% |
| 20250417 | 2,196 | 2,200 | 2,163 | 2,165 | 9,700 | -26 | 99% | 99% | 107% | ▼▼▼▼ | 100% | 0% | 0% | 77% | 100% |
| 20250418 | 2,184 | 2,208 | 2,171 | 2,175 | 10,600 | 10 | 100% | 100% | 109% | ▲ | % | % | % | 78% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 24,600 | 0 | 14,400 | 0 | 10,200 |
| 2025-04-04 | 0 | 18,300 | 0 | 10,700 | 0 | 7,600 |
| 2025-03-28 | 0 | 12,400 | 0 | 9,000 | 0 | 3,400 |
| 2025-03-21 | 0 | 19,300 | 0 | 12,000 | 0 | 7,300 |
| 2025-03-14 | 0 | 19,400 | 0 | 12,900 | 0 | 6,500 |
| 2025-03-07 | 0 | 21,400 | 0 | 14,800 | 0 | 6,600 |
| 2025-02-28 | 0 | 21,500 | 0 | 14,900 | 0 | 6,600 |
| 2025-02-21 | 0 | 21,900 | 0 | 14,900 | 0 | 7,000 |
| 2025-02-14 | 0 | 24,300 | 0 | 18,400 | 0 | 5,900 |
| 2025-02-07 | 0 | 27,500 | 0 | 20,400 | 0 | 7,100 |
| 2025-01-31 | 0 | 28,200 | 0 | 21,100 | 0 | 7,100 |
| 2025-01-24 | 0 | 31,600 | 0 | 23,200 | 0 | 8,400 |
| 2025-01-17 | 0 | 31,800 | 0 | 23,900 | 0 | 7,900 |
| 2025-01-10 | 0 | 33,500 | 0 | 24,200 | 0 | 9,300 |
| 2024-12-27 | 0 | 32,200 | 0 | 23,800 | 0 | 8,400 |
| 2024-12-20 | 0 | 32,000 | 0 | 22,900 | 0 | 9,100 |
| 2024-12-13 | 0 | 34,100 | 0 | 24,000 | 0 | 10,100 |
| 2024-12-06 | 0 | 36,000 | 0 | 23,800 | 0 | 12,200 |
| 2024-11-29 | 0 | 49,600 | 0 | 24,900 | 0 | 24,700 |
| 2024-11-22 | 0 | 39,300 | 0 | 24,800 | 0 | 14,500 |
| 2024-11-15 | 900 | 31,600 | 900 | 21,400 | 0 | 10,200 |
| 2024-11-08 | 0 | 34,500 | 0 | 29,500 | 0 | 5,000 |
| 2024-11-01 | 0 | 34,700 | 0 | 29,800 | 0 | 4,900 |
| 2024-10-25 | 0 | 35,300 | 0 | 30,400 | 0 | 4,900 |
| 2024-10-18 | 0 | 34,700 | 0 | 30,200 | 0 | 4,500 |
| 2024-10-11 | 0 | 34,900 | 0 | 30,300 | 0 | 4,600 |
| 2024-10-04 | 0 | 34,300 | 0 | 30,300 | 0 | 4,000 |
| 2024-09-27 | 0 | 34,300 | 0 | 30,200 | 0 | 4,100 |
| 2024-09-20 | 0 | 34,400 | 0 | 30,200 | 0 | 4,200 |
| 2024-09-13 | 0 | 35,700 | 0 | 30,000 | 0 | 5,700 |
| 2024-09-06 | 0 | 35,900 | 0 | 30,100 | 0 | 5,800 |
| 2024-08-30 | 0 | 37,800 | 0 | 32,000 | 0 | 5,800 |
| 2024-08-23 | 0 | 37,700 | 0 | 31,800 | 0 | 5,900 |
| 2024-08-16 | 0 | 37,500 | 0 | 31,700 | 0 | 5,800 |
| 2024-08-09 | 0 | 37,500 | 0 | 31,700 | 0 | 5,800 |
| 2024-08-02 | 0 | 68,200 | 0 | 59,900 | 0 | 8,300 |
| 2024-07-26 | 0 | 71,000 | 0 | 61,300 | 0 | 9,700 |
| 2024-07-19 | 0 | 92,300 | 0 | 83,700 | 0 | 8,600 |
| 2024-07-12 | 0 | 142,300 | 0 | 133,300 | 0 | 9,000 |
| 2024-07-05 | 0 | 143,900 | 0 | 133,900 | 0 | 10,000 |
| 2024-06-28 | 0 | 210,500 | 0 | 199,900 | 0 | 10,600 |
| 2024-06-21 | 0 | 210,900 | 0 | 200,300 | 0 | 10,600 |
| 2024-06-14 | 0 | 215,500 | 0 | 200,100 | 0 | 15,400 |
| 2024-06-07 | 0 | 222,300 | 0 | 201,000 | 0 | 21,300 |
| 2024-05-31 | 0 | 226,200 | 0 | 200,900 | 0 | 25,300 |
| 2024-05-24 | 0 | 227,600 | 0 | 200,800 | 0 | 26,800 |
| 2024-05-17 | 0 | 228,200 | 0 | 201,300 | 0 | 26,900 |
| 2024-05-10 | 0 | 230,900 | 0 | 200,800 | 0 | 30,100 |
| 2024-05-02 | 0 | 231,900 | 0 | 201,400 | 0 | 30,500 |
| 2024-04-26 | 0 | 232,100 | 0 | 201,300 | 0 | 30,800 |
| 2024-04-19 | 0 | 232,100 | 0 | 201,300 | 0 | 30,800 |
| 2024-04-12 | 0 | 232,700 | 0 | 202,500 | 0 | 30,200 |
| 2024-04-05 | 0 | 226,700 | 0 | 202,400 | 0 | 24,300 |
| 2024-03-29 | 0 | 228,000 | 0 | 201,700 | 0 | 26,300 |
| 2024-03-22 | 0 | 224,400 | 0 | 201,700 | 0 | 22,700 |
| 2024-03-15 | 0 | 223,200 | 0 | 201,300 | 0 | 21,900 |
| 2024-03-08 | 0 | 230,600 | 0 | 202,700 | 0 | 27,900 |
| 2024-03-01 | 0 | 230,000 | 0 | 201,700 | 0 | 28,300 |
| 2024-02-22 | 0 | 229,600 | 0 | 202,300 | 0 | 27,300 |
| 2024-02-16 | 0 | 227,200 | 0 | 201,100 | 0 | 26,100 |
| 2024-02-09 | 0 | 238,300 | 0 | 208,400 | 0 | 29,900 |
| 2024-02-02 | 0 | 239,300 | 0 | 209,300 | 0 | 30,000 |
| 2024-01-26 | 0 | 239,400 | 0 | 209,900 | 0 | 29,500 |
| 2024-01-19 | 0 | 241,500 | 0 | 211,200 | 0 | 30,300 |
| 2024-01-12 | 0 | 241,200 | 0 | 210,700 | 0 | 30,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXJH | 350 | 2024-02-21 09:08 | 株式会社ファブリカコミュニケーションズ | ＶＩＳ Ａｄｖｉｓｏｒｓ，ＬＰ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4193 | 1 | 株式会社ファブリカコミュニケーションズ | 2025-04-19 12:24:05 |
| 4193 | 2 | 株初心者向け情報サイト「やさしい株のはじめ方」に、当社が出演したIRTVinterviewsの書き起こし記事が掲載されました | ファブリカコミュニケーションズ | 2024-07-10 15:29:28 |
| 4193 | 2 | 【IRTV interviews出演のお知らせ】アクションリンクプロダクト責任者の中村が新機能「鉄板レポート®︎」について解説しております | ファブリカコミュニケーションズ | 2024-06-27 08:35:27 |
| 4193 | 2 | IRニュース | ファブリカホールディングス | 2024-06-14 12:25:19 |
| 4193 | 2 | 株式基本情報 | ファブリカホールディングス | 2024-06-14 12:25:17 |
| 4193 | 2 | IRライブラリー | ファブリカホールディングス | 2024-06-14 12:25:16 |
| 4193 | 2 | 連結経営指標 | ファブリカホールディングス | 2024-06-14 12:25:15 |
| 4193 | 2 | 業績ハイライト | ファブリカホールディングス | 2024-06-14 12:25:13 |
| 4193 | 2 | トップメッセージ | ファブリカホールディングス | 2024-06-14 12:25:12 |
| 4193 | 3 | 中古車買取相場推移レポート（2025年3月版）を更新しました | ファブリカコミュニケーションズ | 2025-04-04 21:29:39 |