| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,365 | 2,368 | 2,340 | 2,345 | 18,400 | -20 | 99% | 99% | 120% | ▼▼ | 100% | 107% | 102% | 94% | 102% |
| 20240726 | 2,345 | 2,364 | 2,345 | 2,352 | 11,900 | 7 | 100% | 100% | 65% | ▲ | 100% | 101% | 100% | 95% | 102% |
| 20240729 | 2,395 | 2,417 | 2,379 | 2,398 | 12,200 | 46 | 102% | 100% | 103% | ▲▲ | 100% | 95% | 100% | 97% | 103% |
| 20240730 | 2,408 | 2,418 | 2,401 | 2,412 | 20,600 | 14 | 101% | 100% | 169% | ▲▲▲ | 104% | 93% | 101% | 97% | 103% |
| 20240731 | 2,401 | 2,509 | 2,393 | 2,505 | 27,500 | 93 | 104% | 104% | 133% | ▲▲▲▲ | 96% | 90% | 97% | 100% | 107% |
| 20240801 | 2,505 | 2,505 | 2,374 | 2,408 | 21,400 | -97 | 96% | 96% | 78% | ▼ | 97% | 96% | 103% | 96% | 103% |
| 20240802 | 2,353 | 2,357 | 2,289 | 2,289 | 31,000 | -119 | 95% | 97% | 145% | ▼▼ | 92% | 101% | 109% | 91% | 100% |
| 20240805 | 2,239 | 2,241 | 2,053 | 2,067 | 49,900 | -222 | 90% | 92% | 161% | ▼▼▼ | 104% | 108% | 113% | 83% | 100% |
| 20240806 | 2,167 | 2,299 | 2,167 | 2,243 | 27,600 | 176 | 109% | 104% | 55% | ▲ | 101% | 105% | 109% | 90% | 109% |
| 20240807 | 2,243 | 2,339 | 2,227 | 2,267 | 20,400 | 24 | 101% | 101% | 74% | ▲▲ | 99% | 104% | 108% | 90% | 110% |
| 20240808 | 2,266 | 2,305 | 2,218 | 2,245 | 12,500 | -22 | 99% | 99% | 61% | ▼ | 98% | 104% | 107% | 90% | 109% |
| 20240809 | 2,295 | 2,306 | 2,238 | 2,258 | 15,100 | 13 | 101% | 98% | 121% | ▲ | 101% | 103% | 105% | 90% | 109% |
| 20240813 | 2,324 | 2,344 | 2,299 | 2,336 | 13,800 | 78 | 103% | 101% | 91% | ▲▲ | 101% | 102% | 104% | 93% | 113% |
| 20240814 | 2,350 | 2,371 | 2,321 | 2,364 | 13,400 | 28 | 101% | 101% | 97% | ▲▲▲ | 100% | 102% | 103% | 94% | 114% |
| 20240815 | 2,364 | 2,371 | 2,336 | 2,356 | 13,600 | -8 | 100% | 100% | 101% | ▼ | 101% | 101% | 103% | 94% | 114% |
| 20240816 | 2,371 | 2,385 | 2,359 | 2,385 | 8,500 | 29 | 101% | 101% | 63% | ▲ | 98% | 100% | 102% | 95% | 115% |
| 20240819 | 2,399 | 2,409 | 2,359 | 2,361 | 11,500 | -24 | 99% | 98% | 135% | ▼ | 99% | 99% | 101% | 94% | 114% |
| 20240820 | 2,420 | 2,442 | 2,376 | 2,403 | 14,000 | 42 | 102% | 99% | 122% | ▲ | 100% | 102% | 100% | 96% | 116% |
| 20240821 | 2,376 | 2,403 | 2,376 | 2,386 | 4,500 | -17 | 99% | 100% | 32% | ▼ | 100% | 101% | 98% | 95% | 115% |
| 20240822 | 2,397 | 2,403 | 2,366 | 2,390 | 4,400 | 4 | 100% | 100% | 98% | ▲ | 100% | 102% | 99% | 95% | 116% |
| 20240823 | 2,371 | 2,407 | 2,371 | 2,380 | 5,400 | -10 | 100% | 100% | 123% | ▼ | 100% | 101% | 100% | 95% | 115% |
| 20240826 | 2,400 | 2,426 | 2,389 | 2,390 | 10,100 | 10 | 100% | 100% | 187% | ▲ | 101% | 101% | 100% | 95% | 116% |
| 20240827 | 2,401 | 2,418 | 2,391 | 2,414 | 5,100 | 24 | 101% | 101% | 50% | ▲▲ | 100% | 101% | 100% | 96% | 117% |
| 20240828 | 2,425 | 2,425 | 2,402 | 2,419 | 4,200 | 5 | 100% | 100% | 82% | ▲▲▲ | 101% | 102% | 101% | 97% | 117% |
| 20240829 | 2,402 | 2,434 | 2,400 | 2,430 | 15,700 | 11 | 100% | 101% | 374% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 118% |
| 20240830 | 2,428 | 2,434 | 2,415 | 2,430 | 15,000 | 0 | 100% | 100% | 96% | -- | 98% | 96% | 99% | 100% | 118% |
| 20240902 | 2,454 | 2,454 | 2,407 | 2,407 | 13,100 | -23 | 99% | 98% | 87% | ▼ | 102% | 97% | 101% | 99% | 116% |
| 20240903 | 2,407 | 2,446 | 2,407 | 2,446 | 10,300 | 39 | 102% | 102% | 79% | ▲ | 99% | 98% | 101% | 100% | 109% |
| 20240904 | 2,407 | 2,431 | 2,381 | 2,386 | 37,300 | -60 | 98% | 99% | 362% | ▼ | 98% | 99% | 103% | 98% | 106% |
| 20240905 | 2,386 | 2,397 | 2,340 | 2,347 | 25,600 | -39 | 98% | 98% | 69% | ▼▼ | 98% | 98% | 104% | 96% | 105% |
| 20240906 | 2,375 | 2,375 | 2,304 | 2,331 | 15,100 | -16 | 99% | 98% | 59% | ▼▼▼ | 101% | 101% | 108% | 95% | 103% |
| 20240909 | 2,298 | 2,342 | 2,290 | 2,322 | 15,300 | -9 | 100% | 101% | 101% | ▼▼▼▼ | 99% | 98% | 107% | 95% | 100% |
| 20240910 | 2,372 | 2,372 | 2,341 | 2,359 | 21,100 | 37 | 102% | 99% | 138% | ▲ | 98% | 99% | 108% | 96% | 102% |
| 20240911 | 2,349 | 2,355 | 2,281 | 2,294 | 34,400 | -65 | 97% | 98% | 163% | ▼ | 99% | 101% | 108% | 94% | 100% |
| 20240912 | 2,344 | 2,353 | 2,297 | 2,321 | 19,700 | 27 | 101% | 99% | 57% | ▲ | 99% | 102% | 109% | 95% | 101% |
| 20240913 | 2,315 | 2,320 | 2,300 | 2,300 | 16,400 | -21 | 99% | 99% | 83% | ▼ | 101% | 104% | 111% | 94% | 100% |
| 20240917 | 2,291 | 2,320 | 2,285 | 2,313 | 19,800 | 13 | 101% | 101% | 121% | ▲ | 100% | 103% | 108% | 95% | 101% |
| 20240918 | 2,339 | 2,339 | 2,313 | 2,330 | 11,600 | 17 | 101% | 100% | 59% | ▲▲ | 101% | 104% | 108% | 95% | 102% |
| 20240919 | 2,340 | 2,370 | 2,336 | 2,358 | 11,600 | 28 | 101% | 101% | 100% | ▲▲▲ | 100% | 103% | 107% | 96% | 103% |
| 20240920 | 2,366 | 2,373 | 2,350 | 2,358 | 14,100 | 0 | 100% | 100% | 122% | -- | 101% | 102% | 107% | 96% | 103% |
| 20240924 | 2,367 | 2,409 | 2,355 | 2,389 | 20,700 | 31 | 101% | 101% | 147% | ▲ | 100% | 98% | 105% | 98% | 104% |
| 20240925 | 2,410 | 2,425 | 2,394 | 2,406 | 21,700 | 17 | 101% | 100% | 105% | ▲▲ | 100% | 97% | 104% | 98% | 105% |
| 20240926 | 2,423 | 2,439 | 2,364 | 2,429 | 51,600 | 23 | 101% | 100% | 238% | ▲▲▲ | 100% | 100% | 105% | 99% | 106% |
| 20240927 | 2,398 | 2,424 | 2,376 | 2,405 | 25,900 | -24 | 99% | 100% | 50% | ▼ | 100% | 104% | 107% | 98% | 105% |
| 20240930 | 2,355 | 2,388 | 2,347 | 2,355 | 21,100 | -50 | 98% | 100% | 81% | ▼▼ | 100% | 104% | 106% | 96% | 103% |
| 20241001 | 2,366 | 2,378 | 2,339 | 2,360 | 14,500 | 5 | 100% | 100% | 69% | ▲ | 100% | 105% | 106% | 96% | 103% |
| 20241002 | 2,349 | 2,368 | 2,327 | 2,347 | 15,600 | -13 | 99% | 100% | 108% | ▼ | 101% | 106% | 102% | 96% | 102% |
| 20241003 | 2,394 | 2,410 | 2,369 | 2,407 | 15,800 | 60 | 103% | 101% | 101% | ▲ | 101% | 104% | 100% | 99% | 105% |
| 20241004 | 2,430 | 2,477 | 2,415 | 2,459 | 25,500 | 52 | 102% | 101% | 161% | ▲▲ | 100% | 102% | 97% | 100% | 107% |
| 20241007 | 2,459 | 2,478 | 2,390 | 2,467 | 30,000 | 8 | 100% | 100% | 118% | ▲▲▲ | 101% | 102% | 0% | 100% | 108% |
| 20241008 | 2,446 | 2,482 | 2,432 | 2,471 | 30,000 | 4 | 100% | 101% | 100% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 108% |
| 20241009 | 2,490 | 2,533 | 2,490 | 2,533 | 26,200 | 62 | 103% | 102% | 87% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 110% |
| 20241010 | 2,516 | 2,524 | 2,497 | 2,500 | 16,100 | -33 | 99% | 99% | 61% | ▼ | 99% | 99% | 0% | 99% | 109% |
| 20241011 | 2,507 | 2,528 | 2,459 | 2,471 | 22,200 | -29 | 99% | 99% | 138% | ▼▼ | 101% | 98% | 0% | 98% | 107% |
| 20241015 | 2,481 | 2,501 | 2,454 | 2,501 | 14,800 | 30 | 101% | 101% | 67% | ▲ | 101% | 97% | 0% | 99% | 109% |
| 20241016 | 2,501 | 2,539 | 2,497 | 2,518 | 13,100 | 17 | 101% | 101% | 89% | ▲▲ | 100% | 96% | 0% | 99% | 109% |
| 20241017 | 2,492 | 2,524 | 2,480 | 2,488 | 7,600 | -30 | 99% | 100% | 58% | ▼ | 98% | 0% | 0% | 98% | 107% |
| 20241018 | 2,499 | 2,499 | 2,424 | 2,441 | 6,000 | -47 | 98% | 98% | 79% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241021 | 2,433 | 2,445 | 2,417 | 2,437 | 13,700 | -4 | 100% | 100% | 228% | ▼▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20241022 | 2,420 | 2,420 | 2,378 | 2,389 | 14,500 | -48 | 98% | 99% | 106% | ▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 700 | 25,000 | 0 | 17,200 | 700 | 7,800 |
| 2024-10-11 | 900 | 25,900 | 0 | 17,600 | 900 | 8,300 |
| 2024-10-04 | 700 | 31,100 | 0 | 19,700 | 700 | 11,400 |
| 2024-09-27 | 1,500 | 34,400 | 0 | 24,600 | 1,500 | 9,800 |
| 2024-09-20 | 700 | 40,500 | 0 | 25,500 | 700 | 15,000 |
| 2024-09-13 | 600 | 38,300 | 0 | 24,300 | 600 | 14,000 |
| 2024-09-06 | 800 | 32,100 | 0 | 22,400 | 800 | 9,700 |
| 2024-08-30 | 800 | 28,300 | 0 | 19,400 | 800 | 8,900 |
| 2024-08-23 | 400 | 27,000 | 0 | 18,000 | 400 | 9,000 |
| 2024-08-16 | 500 | 22,300 | 0 | 13,600 | 500 | 8,700 |
| 2024-08-09 | 800 | 23,000 | 0 | 14,300 | 800 | 8,700 |
| 2024-08-02 | 400 | 29,700 | 0 | 15,400 | 400 | 14,300 |
| 2024-07-26 | 400 | 29,400 | 0 | 16,300 | 400 | 13,100 |
| 2024-07-19 | 400 | 27,500 | 0 | 15,300 | 400 | 12,200 |
| 2024-07-12 | 700 | 53,300 | 0 | 14,100 | 700 | 39,200 |
| 2024-07-05 | 1,000 | 95,000 | 0 | 13,600 | 1,000 | 81,400 |
| 2024-06-28 | 1,000 | 139,300 | 0 | 15,400 | 1,000 | 123,900 |
| 2024-06-21 | 1,000 | 163,500 | 0 | 12,600 | 1,000 | 150,900 |
| 2024-06-14 | 800 | 192,000 | 0 | 11,200 | 800 | 180,800 |
| 2024-06-07 | 600 | 205,600 | 0 | 12,900 | 600 | 192,700 |
| 2024-05-31 | 600 | 145,500 | 0 | 12,600 | 600 | 132,900 |
| 2024-05-24 | 700 | 153,000 | 0 | 14,000 | 700 | 139,000 |
| 2024-05-17 | 700 | 165,100 | 0 | 14,400 | 700 | 150,700 |
| 2024-05-10 | 500 | 170,300 | 0 | 11,900 | 500 | 158,400 |
| 2024-05-02 | 700 | 172,100 | 0 | 13,600 | 700 | 158,500 |
| 2024-04-26 | 500 | 169,900 | 0 | 12,500 | 500 | 157,400 |
| 2024-04-19 | 500 | 169,700 | 0 | 9,600 | 500 | 160,100 |
| 2024-04-12 | 600 | 192,000 | 0 | 38,900 | 600 | 153,100 |
| 2024-04-05 | 700 | 198,300 | 0 | 39,200 | 700 | 159,100 |
| 2024-03-29 | 1,400 | 194,700 | 0 | 39,100 | 1,400 | 155,600 |
| 2024-03-22 | 4,200 | 193,300 | 0 | 39,200 | 4,200 | 154,100 |
| 2024-03-15 | 3,200 | 208,900 | 0 | 44,800 | 3,200 | 164,100 |
| 2024-03-08 | 2,100 | 208,700 | 0 | 44,600 | 2,100 | 164,100 |
| 2024-03-01 | 1,100 | 211,500 | 0 | 39,200 | 1,100 | 172,300 |
| 2024-02-22 | 2,200 | 199,800 | 0 | 26,100 | 2,200 | 173,700 |
| 2024-02-16 | 4,300 | 228,000 | 0 | 16,800 | 4,300 | 211,200 |
| 2024-02-09 | 1,300 | 229,600 | 0 | 18,200 | 1,300 | 211,400 |
| 2024-02-02 | 1,800 | 228,700 | 0 | 17,900 | 1,800 | 210,800 |
| 2024-01-26 | 2,200 | 230,900 | 0 | 20,100 | 2,200 | 210,800 |
| 2024-01-19 | 2,600 | 239,100 | 0 | 28,200 | 2,600 | 210,900 |
| 2024-01-12 | 2,800 | 239,200 | 0 | 28,300 | 2,800 | 210,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | ファルコＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ファルコＨＤ | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ファルコＨＤ | 役員の異動に関するお知らせ |
| 20240510 | 16:00 | ファルコＨＤ | 長期ビジョン及び中期経営計画の策定に関するお知らせ |
| 20240423 | 16:00 | ファルコＨＤ | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | ファルコＨＤ | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ファルコＨＤ | 株主還元に関する方針の変更のお知らせ |
| 20240209 | 15:30 | ファルコＨＤ | 令和６年３月期 配当予想の修正（特別配当）に関するお知らせ |
| 20240209 | 15:30 | ファルコＨＤ | 自己株式の消却に関するお知らせ |
| 20240130 | 16:00 | ファルコＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FZ | 350 | 2024-07-29 10:57 | 株式会社ファルコホールディングス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4671 | 1 | 株式会社ファルコホールディングス | 2024-10-23 10:26:07 |
| 4671 | 2 | 株主総会｜IR情報｜株式会社ファルコホールディングス | 2024-06-21 15:31:57 |
| 4671 | 2 | IRカレンダー｜IR情報｜株式会社ファルコホールディングス | 2024-06-15 12:47:11 |
| 4671 | 2 | IRライブラリー｜IR情報｜株式会社ファルコホールディングス | 2024-06-15 12:47:10 |
| 4671 | 2 | IRニュース｜IR情報｜株式会社ファルコホールディングス | 2024-06-15 12:47:09 |
| 4671 | 3 | 当サイトのご利用について｜株式会社ファルコホールディングス | 2024-06-15 12:47:13 |