| 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 | 409 | 409 | 404 | 405 | 5,400 | -3 | 99% | 99% | 73% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20240925 | 401 | 404 | 401 | 402 | 7,200 | -3 | 99% | 100% | 133% | ▼▼ | 101% | 99% | 99% | 96% | 102% |
| 20240926 | 402 | 407 | 402 | 407 | 7,800 | 5 | 101% | 101% | 108% | ▲ | 98% | 98% | 98% | 97% | 104% |
| 20240927 | 405 | 406 | 392 | 397 | 33,500 | -10 | 98% | 98% | 429% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20240930 | 393 | 397 | 391 | 392 | 10,000 | -5 | 99% | 100% | 30% | ▼▼ | 98% | 100% | 98% | 94% | 100% |
| 20241001 | 407 | 415 | 399 | 399 | 397,400 | 7 | 102% | 98% | 3974% | ▲ | 99% | 102% | 99% | 95% | 102% |
| 20241002 | 399 | 401 | 395 | 395 | 19,000 | -4 | 99% | 99% | 5% | ▼ | 101% | 102% | 100% | 95% | 101% |
| 20241003 | 395 | 399 | 395 | 398 | 6,600 | 3 | 101% | 101% | 35% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20241004 | 399 | 403 | 398 | 401 | 11,200 | 3 | 101% | 101% | 170% | ▲▲ | 101% | 98% | 98% | 98% | 102% |
| 20241007 | 402 | 407 | 401 | 407 | 12,900 | 6 | 101% | 101% | 115% | ▲▲▲ | 99% | 97% | 97% | 100% | 104% |
| 20241008 | 408 | 408 | 402 | 403 | 68,600 | -4 | 99% | 99% | 532% | ▼ | 99% | 98% | 98% | 99% | 103% |
| 20241009 | 403 | 406 | 396 | 399 | 16,000 | -4 | 99% | 99% | 23% | ▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241010 | 399 | 401 | 395 | 395 | 12,000 | -4 | 99% | 99% | 75% | ▼▼▼ | 99% | 101% | 100% | 97% | 101% |
| 20241011 | 394 | 396 | 392 | 392 | 8,200 | -3 | 99% | 99% | 68% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 394 | 399 | 394 | 394 | 11,300 | 2 | 101% | 100% | 138% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20241016 | 394 | 396 | 394 | 394 | 1,900 | 0 | 100% | 100% | 17% | -- | 101% | 99% | 98% | 97% | 101% |
| 20241017 | 395 | 399 | 395 | 397 | 3,000 | 3 | 101% | 101% | 158% | ▲ | 99% | 98% | 116% | 97% | 101% |
| 20241018 | 397 | 398 | 394 | 395 | 3,700 | -2 | 99% | 99% | 123% | ▼ | 99% | 97% | 136% | 97% | 101% |
| 20241021 | 396 | 396 | 392 | 394 | 6,700 | -1 | 100% | 99% | 181% | ▼▼ | 99% | 99% | 238% | 97% | 101% |
| 20241022 | 394 | 396 | 392 | 392 | 3,900 | -2 | 99% | 99% | 58% | ▼▼▼ | 99% | 101% | 310% | 96% | 100% |
| 20241023 | 392 | 393 | 388 | 389 | 11,800 | -3 | 99% | 99% | 303% | ▼▼▼▼ | 99% | 101% | 312% | 96% | 100% |
| 20241024 | 390 | 390 | 384 | 385 | 11,100 | -4 | 99% | 99% | 94% | ▼▼▼▼▼ | 99% | 99% | 316% | 95% | 100% |
| 20241025 | 385 | 387 | 380 | 380 | 8,100 | -5 | 99% | 99% | 73% | ▼▼▼▼▼▼ | 102% | 100% | 319% | 93% | 100% |
| 20241028 | 381 | 389 | 380 | 389 | 11,200 | 9 | 102% | 102% | 138% | ▲ | 102% | 99% | 316% | 96% | 102% |
| 20241029 | 385 | 394 | 385 | 394 | 4,500 | 5 | 101% | 102% | 40% | ▲▲ | 96% | 97% | 310% | 97% | 104% |
| 20241030 | 392 | 392 | 377 | 377 | 71,200 | -17 | 96% | 96% | 1582% | ▼ | 101% | 102% | 320% | 93% | 100% |
| 20241031 | 380 | 382 | 378 | 382 | 14,300 | 5 | 101% | 101% | 20% | ▲ | 99% | 101% | 317% | 94% | 101% |
| 20241101 | 383 | 384 | 379 | 381 | 8,400 | -1 | 100% | 99% | 59% | ▼ | 100% | 101% | 318% | 94% | 101% |
| 20241105 | 382 | 384 | 380 | 382 | 1,900 | 1 | 100% | 100% | 23% | ▲ | 99% | 99% | 317% | 94% | 101% |
| 20241106 | 384 | 385 | 381 | 381 | 3,500 | -1 | 100% | 99% | 184% | ▼ | 101% | 100% | 318% | 95% | 101% |
| 20241107 | 382 | 387 | 382 | 386 | 7,100 | 5 | 101% | 101% | 203% | ▲ | 99% | 98% | 315% | 97% | 102% |
| 20241108 | 386 | 387 | 384 | 384 | 3,000 | -2 | 99% | 99% | 42% | ▼ | 99% | 119% | 316% | 97% | 102% |
| 20241111 | 385 | 385 | 382 | 382 | 8,800 | -2 | 99% | 99% | 293% | ▼▼ | 100% | 141% | 317% | 96% | 101% |
| 20241112 | 383 | 386 | 382 | 382 | 4,100 | 0 | 100% | 100% | 47% | -- | 99% | 246% | 319% | 96% | 101% |
| 20241113 | 381 | 383 | 379 | 379 | 9,200 | -3 | 99% | 99% | 224% | ▼ | 99% | 316% | 317% | 95% | 101% |
| 20241114 | 384 | 388 | 379 | 379 | 18,700 | 0 | 100% | 99% | 203% | -- | 100% | 265% | 265% | 95% | 101% |
| 20241115 | 459 | 459 | 459 | 459 | 9,100 | 80 | 121% | 100% | 49% | ▲ | 100% | 225% | 226% | 100% | 122% |
| 20241118 | 539 | 539 | 539 | 539 | 15,000 | 80 | 117% | 100% | 165% | ▲▲ | 100% | 129% | 129% | 100% | 143% |
| 20241119 | 939 | 939 | 939 | 939 | 39,400 | 400 | 174% | 100% | 263% | ▲▲▲ | 100% | 100% | 100% | 100% | 249% |
| 20241120 | 1,216 | 1,217 | 1,215 | 1,215 | 1,604,600 | 276 | 129% | 100% | 4073% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 322% |
| 20241121 | 1,216 | 1,216 | 1,215 | 1,215 | 786,300 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 100% | 322% |
| 20241122 | 1,215 | 1,216 | 1,215 | 1,215 | 236,000 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 322% |
| 20241125 | 1,215 | 1,216 | 1,215 | 1,215 | 95,400 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 100% | 322% |
| 20241126 | 1,215 | 1,216 | 1,215 | 1,215 | 105,900 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 100% | 100% | 322% |
| 20241127 | 1,215 | 1,216 | 1,215 | 1,215 | 51,500 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 100% | 322% |
| 20241128 | 1,215 | 1,216 | 1,215 | 1,216 | 117,100 | 1 | 100% | 100% | 227% | ▲ | 100% | 100% | 100% | 100% | 321% |
| 20241129 | 1,216 | 1,217 | 1,215 | 1,216 | 312,700 | 0 | 100% | 100% | 267% | -- | 100% | 100% | 100% | 100% | 321% |
| 20241202 | 1,216 | 1,217 | 1,216 | 1,216 | 28,100 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 100% | 100% | 321% |
| 20241203 | 1,216 | 1,217 | 1,216 | 1,216 | 50,700 | 0 | 100% | 100% | 180% | -- | 100% | 100% | 100% | 100% | 321% |
| 20241204 | 1,216 | 1,217 | 1,216 | 1,216 | 52,500 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 100% | 321% |
| 20241205 | 1,217 | 1,217 | 1,216 | 1,216 | 68,500 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 100% | 100% | 321% |
| 20241206 | 1,216 | 1,217 | 1,216 | 1,216 | 15,500 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 0% | 100% | 321% |
| 20241209 | 1,216 | 1,217 | 1,216 | 1,216 | 25,000 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 0% | 100% | 321% |
| 20241210 | 1,216 | 1,217 | 1,216 | 1,216 | 30,100 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 0% | 100% | 321% |
| 20241211 | 1,216 | 1,217 | 1,216 | 1,216 | 23,200 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 0% | 100% | 321% |
| 20241212 | 1,217 | 1,217 | 1,216 | 1,216 | 49,200 | 0 | 100% | 100% | 212% | -- | 100% | 100% | 0% | 100% | 265% |
| 20241213 | 1,216 | 1,217 | 1,216 | 1,216 | 48,900 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 0% | 100% | 226% |
| 20241216 | 1,216 | 1,217 | 1,216 | 1,216 | 71,000 | 0 | 100% | 100% | 145% | -- | 100% | 100% | 0% | 100% | 129% |
| 20241217 | 1,216 | 1,218 | 1,216 | 1,218 | 107,100 | 2 | 100% | 100% | 151% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 1,218 | 1,219 | 1,217 | 1,218 | 43,100 | 0 | 100% | 100% | 40% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 1,218 | 1,219 | 1,218 | 1,218 | 18,000 | 0 | 100% | 100% | 42% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 1,217 | 1,218 | 1,217 | 1,217 | 27,100 | -1 | 100% | 100% | 151% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 102,700 | 0 | 16,800 | 600 | 85,900 |
| 2024-12-06 | 600 | 107,300 | 0 | 21,300 | 600 | 86,000 |
| 2024-11-29 | 600 | 95,900 | 0 | 16,400 | 600 | 79,500 |
| 2024-11-22 | 600 | 176,700 | 0 | 38,200 | 600 | 138,500 |
| 2024-11-15 | 600 | 649,400 | 0 | 559,600 | 600 | 89,800 |
| 2024-11-08 | 800 | 651,800 | 0 | 566,300 | 800 | 85,500 |
| 2024-11-01 | 1,400 | 652,500 | 0 | 562,700 | 1,400 | 89,800 |
| 2024-10-25 | 1,500 | 647,500 | 0 | 558,700 | 1,500 | 88,800 |
| 2024-10-18 | 1,800 | 651,100 | 0 | 562,800 | 1,800 | 88,300 |
| 2024-10-11 | 1,900 | 648,300 | 0 | 560,700 | 1,900 | 87,600 |
| 2024-10-04 | 1,600 | 647,700 | 0 | 562,700 | 1,600 | 85,000 |
| 2024-09-27 | 800 | 281,700 | 0 | 194,600 | 800 | 87,100 |
| 2024-09-20 | 800 | 494,900 | 0 | 409,500 | 800 | 85,400 |
| 2024-09-13 | 900 | 499,200 | 0 | 414,200 | 900 | 85,000 |
| 2024-09-06 | 1,100 | 506,100 | 0 | 419,500 | 1,100 | 86,600 |
| 2024-08-30 | 1,300 | 507,900 | 0 | 418,700 | 1,300 | 89,200 |
| 2024-08-23 | 1,800 | 505,200 | 0 | 417,000 | 1,800 | 88,200 |
| 2024-08-16 | 2,100 | 506,600 | 0 | 421,600 | 2,100 | 85,000 |
| 2024-08-09 | 1,900 | 499,200 | 0 | 415,600 | 1,900 | 83,600 |
| 2024-08-02 | 2,300 | 504,000 | 0 | 418,700 | 2,300 | 85,300 |
| 2024-07-26 | 2,900 | 521,200 | 0 | 431,900 | 2,900 | 89,300 |
| 2024-07-19 | 4,500 | 519,800 | 0 | 433,500 | 4,500 | 86,300 |
| 2024-07-12 | 4,500 | 518,200 | 0 | 428,600 | 4,500 | 89,600 |
| 2024-07-05 | 4,900 | 521,500 | 0 | 425,800 | 4,900 | 95,700 |
| 2024-06-28 | 4,800 | 515,800 | 0 | 418,800 | 4,800 | 97,000 |
| 2024-06-21 | 4,600 | 613,000 | 0 | 415,700 | 4,600 | 197,300 |
| 2024-06-14 | 4,000 | 597,400 | 0 | 401,700 | 4,000 | 195,700 |
| 2024-06-07 | 4,000 | 592,600 | 0 | 396,500 | 4,000 | 196,100 |
| 2024-05-31 | 4,400 | 597,400 | 0 | 402,400 | 4,400 | 195,000 |
| 2024-05-24 | 3,600 | 585,200 | 0 | 390,500 | 3,600 | 194,700 |
| 2024-05-17 | 4,900 | 582,400 | 0 | 388,500 | 4,900 | 193,900 |
| 2024-05-10 | 4,100 | 581,000 | 0 | 384,700 | 4,100 | 196,300 |
| 2024-05-02 | 3,600 | 578,800 | 0 | 382,800 | 3,600 | 196,000 |
| 2024-04-26 | 1,300 | 571,000 | 0 | 374,400 | 1,300 | 196,600 |
| 2024-04-19 | 1,300 | 563,300 | 0 | 369,200 | 1,300 | 194,100 |
| 2024-04-12 | 1,700 | 574,600 | 0 | 380,600 | 1,700 | 194,000 |
| 2024-04-05 | 1,700 | 572,100 | 0 | 379,000 | 1,700 | 193,100 |
| 2024-03-29 | 1,600 | 469,100 | 0 | 386,100 | 1,600 | 83,000 |
| 2024-03-22 | 1,800 | 472,800 | 0 | 388,900 | 1,800 | 83,900 |
| 2024-03-15 | 1,200 | 466,400 | 0 | 382,300 | 1,200 | 84,100 |
| 2024-03-08 | 1,100 | 490,100 | 0 | 405,900 | 1,100 | 84,200 |
| 2024-03-01 | 3,200 | 499,100 | 0 | 415,800 | 3,200 | 83,300 |
| 2024-02-22 | 2,300 | 580,900 | 0 | 498,100 | 2,300 | 82,800 |
| 2024-02-16 | 3,200 | 584,400 | 0 | 497,300 | 3,200 | 87,100 |
| 2024-02-09 | 800 | 555,800 | 0 | 449,700 | 800 | 106,100 |
| 2024-02-02 | 700 | 544,600 | 0 | 435,500 | 700 | 109,100 |
| 2024-01-26 | 800 | 534,600 | 0 | 422,100 | 800 | 112,500 |
| 2024-01-19 | 1,000 | 513,500 | 0 | 420,100 | 1,000 | 93,400 |
| 2024-01-12 | 500 | 504,200 | 0 | 410,700 | 500 | 93,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | フェイス | ＭＢＯの実施及び応募の推奨に関するお知らせ |
| 20241114 | 16:00 | フェイス | 2025年３月期配当予想の修正（無配）に関するお知らせ |
| 20241114 | 16:00 | フェイス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | フェイス | 株式会社Genesis1による株式会社フェイス株式（証券コード 4295）に対する公開買付けの開始に関するお知らせ |
| 20240814 | 16:00 | フェイス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 16:00 | フェイス | 組織改革に向けた転進支援施策の実施結果および業績予想の修正に関するお知らせ |
| 20240521 | 16:00 | フェイス | 役員の異動に関するお知らせ |
| 20240514 | 16:00 | フェイス | 2024年3月期 決算短信（連結）［日本基準］ |
| 20240514 | 16:00 | フェイス | 営業外利益ならびに特別利益および特別損失の計上に関するお知らせ |
| 20240326 | 18:00 | フェイス | 組織改革に向けた転進支援施策の実施および特別損失発生の見込みに関するお知らせ |
| 20240214 | 16:00 | フェイス | 繰延税金資産の取崩しおよび業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | フェイス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |