| 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 | 1,675 | 1,680 | 1,618 | 1,629 | 11,600 | -24 | 99% | 97% | 145% | ▼ | 99% | 98% | 105% | 97% | 101% |
| 20240925 | 1,630 | 1,661 | 1,591 | 1,610 | 37,200 | -19 | 99% | 99% | 321% | ▼▼ | 100% | 98% | 106% | 96% | 100% |
| 20240926 | 1,608 | 1,640 | 1,580 | 1,605 | 9,400 | -5 | 100% | 100% | 25% | ▼▼▼ | 102% | 100% | 108% | 96% | 100% |
| 20240927 | 1,586 | 1,615 | 1,586 | 1,615 | 6,900 | 10 | 101% | 102% | 73% | ▲ | 100% | 100% | 107% | 96% | 101% |
| 20240930 | 1,594 | 1,598 | 1,570 | 1,596 | 7,400 | -19 | 99% | 100% | 107% | ▼ | 99% | 100% | 107% | 95% | 100% |
| 20241001 | 1,593 | 1,604 | 1,568 | 1,581 | 8,000 | -15 | 99% | 99% | 108% | ▼▼ | 99% | 100% | 108% | 95% | 100% |
| 20241002 | 1,579 | 1,600 | 1,559 | 1,562 | 16,100 | -19 | 99% | 99% | 201% | ▼▼▼ | 99% | 99% | 107% | 93% | 100% |
| 20241003 | 1,599 | 1,599 | 1,568 | 1,588 | 8,700 | 26 | 102% | 99% | 54% | ▲ | 101% | 101% | 108% | 95% | 102% |
| 20241004 | 1,580 | 1,591 | 1,565 | 1,588 | 7,300 | 0 | 100% | 101% | 84% | -- | 98% | 101% | 102% | 95% | 102% |
| 20241007 | 1,600 | 1,600 | 1,566 | 1,573 | 13,000 | -15 | 99% | 98% | 178% | ▼ | 101% | 106% | 105% | 94% | 101% |
| 20241008 | 1,555 | 1,586 | 1,550 | 1,567 | 32,800 | -6 | 100% | 101% | 252% | ▼▼ | 101% | 105% | 103% | 94% | 100% |
| 20241009 | 1,580 | 1,599 | 1,564 | 1,590 | 8,400 | 23 | 101% | 101% | 26% | ▲ | 100% | 104% | 103% | 95% | 102% |
| 20241010 | 1,584 | 1,594 | 1,577 | 1,580 | 4,900 | -10 | 99% | 100% | 58% | ▼ | 101% | 105% | 103% | 94% | 101% |
| 20241011 | 1,590 | 1,646 | 1,578 | 1,610 | 31,100 | 30 | 102% | 101% | 635% | ▲ | 102% | 105% | 101% | 96% | 103% |
| 20241015 | 1,620 | 1,670 | 1,620 | 1,652 | 25,100 | 42 | 103% | 102% | 81% | ▲▲ | 100% | 104% | 99% | 99% | 106% |
| 20241016 | 1,649 | 1,683 | 1,617 | 1,646 | 29,100 | -6 | 100% | 100% | 116% | ▼ | 100% | 98% | 96% | 98% | 105% |
| 20241017 | 1,658 | 1,689 | 1,621 | 1,651 | 24,300 | 5 | 100% | 100% | 84% | ▲ | 101% | 99% | 95% | 100% | 106% |
| 20241018 | 1,653 | 1,710 | 1,653 | 1,675 | 33,800 | 24 | 101% | 101% | 139% | ▲▲ | 102% | 98% | 92% | 100% | 107% |
| 20241021 | 1,675 | 1,767 | 1,670 | 1,707 | 26,400 | 32 | 102% | 102% | 78% | ▲▲▲ | 95% | 96% | 90% | 100% | 109% |
| 20241022 | 1,700 | 1,707 | 1,607 | 1,619 | 13,000 | -88 | 95% | 95% | 49% | ▼ | 100% | 100% | 94% | 95% | 104% |
| 20241023 | 1,628 | 1,656 | 1,609 | 1,620 | 14,400 | 1 | 100% | 100% | 111% | ▲ | 100% | 100% | 94% | 95% | 104% |
| 20241024 | 1,633 | 1,639 | 1,594 | 1,634 | 27,100 | 14 | 101% | 100% | 188% | ▲▲ | 99% | 99% | 93% | 96% | 105% |
| 20241025 | 1,650 | 1,660 | 1,561 | 1,629 | 49,200 | -5 | 100% | 99% | 182% | ▼ | 98% | 98% | 94% | 95% | 104% |
| 20241028 | 1,628 | 1,628 | 1,598 | 1,600 | 4,300 | -29 | 98% | 98% | 9% | ▼▼ | 101% | 99% | 96% | 94% | 102% |
| 20241029 | 1,600 | 1,634 | 1,600 | 1,622 | 7,800 | 22 | 101% | 101% | 181% | ▲ | 101% | 95% | 94% | 95% | 104% |
| 20241030 | 1,615 | 1,638 | 1,608 | 1,632 | 7,000 | 10 | 101% | 101% | 90% | ▲▲ | 98% | 93% | 94% | 96% | 104% |
| 20241031 | 1,626 | 1,626 | 1,545 | 1,592 | 11,800 | -40 | 98% | 98% | 169% | ▼ | 101% | 96% | 98% | 93% | 102% |
| 20241101 | 1,560 | 1,583 | 1,530 | 1,576 | 27,000 | -16 | 99% | 101% | 229% | ▼▼ | 98% | 95% | 97% | 92% | 101% |
| 20241105 | 1,576 | 1,576 | 1,537 | 1,538 | 11,200 | -38 | 98% | 98% | 41% | ▼▼▼ | 99% | 99% | 98% | 90% | 100% |
| 20241106 | 1,538 | 1,546 | 1,490 | 1,520 | 17,400 | -18 | 99% | 99% | 155% | ▼▼▼▼ | 99% | 101% | 99% | 89% | 100% |
| 20241107 | 1,520 | 1,520 | 1,467 | 1,501 | 16,300 | -19 | 99% | 99% | 94% | ▼▼▼▼▼ | 101% | 103% | 101% | 88% | 100% |
| 20241108 | 1,488 | 1,526 | 1,481 | 1,498 | 10,600 | -3 | 100% | 101% | 65% | ▼▼▼▼▼▼ | 100% | 102% | 101% | 88% | 100% |
| 20241111 | 1,486 | 1,505 | 1,476 | 1,491 | 25,700 | -7 | 100% | 100% | 242% | ▼▼▼▼▼▼▼ | 102% | 102% | 100% | 87% | 100% |
| 20241112 | 1,496 | 1,519 | 1,464 | 1,519 | 26,000 | 28 | 102% | 102% | 101% | ▲ | 101% | 100% | 98% | 89% | 102% |
| 20241113 | 1,525 | 1,548 | 1,508 | 1,536 | 16,100 | 17 | 101% | 101% | 62% | ▲▲ | 98% | 99% | 97% | 90% | 103% |
| 20241114 | 1,542 | 1,570 | 1,496 | 1,513 | 10,800 | -23 | 99% | 98% | 67% | ▼ | 99% | 98% | 98% | 89% | 101% |
| 20241115 | 1,530 | 1,552 | 1,501 | 1,520 | 10,900 | 7 | 100% | 99% | 101% | ▲ | 98% | 99% | 98% | 89% | 102% |
| 20241118 | 1,525 | 1,533 | 1,482 | 1,495 | 11,000 | -25 | 98% | 98% | 101% | ▼ | 101% | 100% | 98% | 88% | 100% |
| 20241119 | 1,511 | 1,529 | 1,510 | 1,523 | 5,500 | 28 | 102% | 101% | 50% | ▲ | 100% | 100% | 98% | 93% | 102% |
| 20241120 | 1,507 | 1,525 | 1,492 | 1,500 | 17,000 | -23 | 98% | 100% | 309% | ▼ | 100% | 98% | 99% | 92% | 101% |
| 20241121 | 1,501 | 1,517 | 1,494 | 1,504 | 21,500 | 4 | 100% | 100% | 126% | ▲ | 99% | 98% | 98% | 92% | 101% |
| 20241122 | 1,515 | 1,535 | 1,493 | 1,505 | 42,600 | 1 | 100% | 99% | 198% | ▲▲ | 99% | 98% | 97% | 92% | 101% |
| 20241125 | 1,521 | 1,549 | 1,489 | 1,504 | 44,400 | -1 | 100% | 99% | 104% | ▼ | 98% | 99% | 98% | 92% | 101% |
| 20241126 | 1,505 | 1,535 | 1,455 | 1,478 | 27,800 | -26 | 98% | 98% | 63% | ▼▼ | 99% | 101% | 100% | 91% | 100% |
| 20241127 | 1,475 | 1,485 | 1,436 | 1,462 | 34,600 | -16 | 99% | 99% | 124% | ▼▼▼ | 102% | 102% | 101% | 90% | 100% |
| 20241128 | 1,459 | 1,509 | 1,459 | 1,490 | 17,600 | 28 | 102% | 102% | 51% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20241129 | 1,500 | 1,503 | 1,482 | 1,497 | 18,600 | 7 | 100% | 100% | 106% | ▲▲ | 99% | 99% | 97% | 95% | 102% |
| 20241202 | 1,498 | 1,498 | 1,475 | 1,483 | 1,600 | -14 | 99% | 99% | 9% | ▼ | 101% | 100% | 98% | 96% | 101% |
| 20241203 | 1,480 | 1,488 | 1,472 | 1,488 | 4,700 | 5 | 100% | 101% | 294% | ▲ | 99% | 99% | 94% | 97% | 102% |
| 20241204 | 1,492 | 1,499 | 1,464 | 1,478 | 13,400 | -10 | 99% | 99% | 285% | ▼ | 100% | 100% | 95% | 96% | 101% |
| 20241205 | 1,470 | 1,472 | 1,461 | 1,467 | 8,400 | -11 | 99% | 100% | 63% | ▼▼ | 101% | 100% | 96% | 96% | 100% |
| 20241206 | 1,461 | 1,489 | 1,461 | 1,482 | 7,500 | 15 | 101% | 101% | 89% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241209 | 1,476 | 1,496 | 1,473 | 1,476 | 8,400 | -6 | 100% | 100% | 112% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 1,470 | 1,480 | 1,459 | 1,465 | 8,300 | -11 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 1,463 | 1,467 | 1,452 | 1,467 | 6,700 | 2 | 100% | 100% | 81% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 1,471 | 1,483 | 1,466 | 1,466 | 9,800 | -1 | 100% | 100% | 146% | ▼ | 101% | 96% | 0% | 96% | 100% |
| 20241213 | 1,466 | 1,494 | 1,465 | 1,477 | 15,300 | 11 | 101% | 101% | 156% | ▲ | 96% | 94% | 0% | 97% | 101% |
| 20241216 | 1,492 | 1,504 | 1,438 | 1,439 | 25,400 | -38 | 97% | 96% | 166% | ▼ | 101% | 98% | 0% | 94% | 100% |
| 20241217 | 1,437 | 1,474 | 1,425 | 1,457 | 25,300 | 18 | 101% | 101% | 100% | ▲ | 97% | 0% | 0% | 97% | 101% |
| 20241218 | 1,450 | 1,454 | 1,381 | 1,407 | 34,100 | -50 | 97% | 97% | 135% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 1,393 | 1,418 | 1,383 | 1,391 | 11,100 | -16 | 99% | 100% | 33% | ▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241220 | 1,391 | 1,405 | 1,378 | 1,403 | 13,500 | 12 | 101% | 101% | 122% | ▲ | % | % | % | 93% | 101% |
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 | 4,900 | 53,600 | 0 | 40,800 | 4,900 | 12,800 |
| 2024-12-06 | 4,900 | 50,900 | 0 | 38,100 | 4,900 | 12,800 |
| 2024-11-29 | 5,100 | 50,200 | 0 | 37,800 | 5,100 | 12,400 |
| 2024-11-22 | 5,200 | 51,200 | 0 | 38,300 | 5,200 | 12,900 |
| 2024-11-15 | 5,100 | 49,300 | 0 | 36,700 | 5,100 | 12,600 |
| 2024-11-08 | 5,400 | 51,900 | 0 | 36,700 | 5,400 | 15,200 |
| 2024-11-01 | 5,200 | 45,400 | 0 | 31,000 | 5,200 | 14,400 |
| 2024-10-25 | 5,600 | 44,100 | 0 | 30,800 | 5,600 | 13,300 |
| 2024-10-18 | 9,500 | 45,600 | 0 | 31,100 | 9,500 | 14,500 |
| 2024-10-11 | 9,500 | 47,800 | 0 | 31,400 | 9,500 | 16,400 |
| 2024-10-04 | 9,500 | 50,300 | 0 | 31,400 | 9,500 | 18,900 |
| 2024-09-27 | 8,400 | 49,500 | 0 | 31,600 | 8,400 | 17,900 |
| 2024-09-20 | 8,600 | 48,100 | 0 | 31,800 | 8,600 | 16,300 |
| 2024-09-13 | 9,300 | 47,400 | 0 | 31,600 | 9,300 | 15,800 |
| 2024-09-06 | 9,400 | 47,000 | 0 | 31,100 | 9,400 | 15,900 |
| 2024-08-30 | 9,700 | 47,100 | 0 | 31,100 | 9,700 | 16,000 |
| 2024-08-23 | 9,200 | 55,100 | 0 | 37,900 | 9,200 | 17,200 |
| 2024-08-16 | 9,000 | 52,100 | 0 | 34,200 | 9,000 | 17,900 |
| 2024-08-09 | 7,000 | 52,700 | 0 | 34,700 | 7,000 | 18,000 |
| 2024-08-02 | 6,200 | 58,900 | 0 | 35,800 | 6,200 | 23,100 |
| 2024-07-26 | 7,400 | 64,000 | 0 | 36,100 | 7,400 | 27,900 |
| 2024-07-19 | 4,900 | 69,500 | 0 | 43,700 | 4,900 | 25,800 |
| 2024-07-12 | 5,800 | 66,400 | 0 | 40,000 | 5,800 | 26,400 |
| 2024-07-05 | 6,500 | 69,600 | 0 | 40,000 | 6,500 | 29,600 |
| 2024-06-28 | 9,300 | 69,900 | 0 | 39,200 | 9,300 | 30,700 |
| 2024-06-21 | 7,500 | 76,300 | 0 | 41,500 | 7,500 | 34,800 |
| 2024-06-14 | 7,100 | 83,400 | 0 | 42,800 | 7,100 | 40,600 |
| 2024-06-07 | 7,200 | 91,600 | 0 | 46,600 | 7,200 | 45,000 |
| 2024-05-31 | 7,000 | 102,200 | 0 | 50,900 | 7,000 | 51,300 |
| 2024-05-24 | 4,500 | 99,000 | 0 | 51,900 | 4,500 | 47,100 |
| 2024-05-17 | 3,300 | 106,700 | 0 | 60,100 | 3,300 | 46,600 |
| 2024-05-10 | 1,000 | 59,300 | 0 | 36,600 | 1,000 | 22,700 |
| 2024-05-02 | 2,000 | 69,600 | 0 | 36,700 | 2,000 | 32,900 |
| 2024-04-26 | 2,000 | 69,500 | 0 | 36,800 | 2,000 | 32,700 |
| 2024-04-19 | 5,200 | 67,000 | 0 | 36,800 | 5,200 | 30,200 |
| 2024-04-12 | 5,400 | 70,300 | 0 | 37,500 | 5,400 | 32,800 |
| 2024-04-05 | 4,800 | 71,000 | 0 | 37,700 | 4,800 | 33,300 |
| 2024-03-29 | 5,100 | 71,000 | 0 | 37,400 | 5,100 | 33,600 |
| 2024-03-22 | 5,800 | 72,800 | 0 | 39,700 | 5,800 | 33,100 |
| 2024-03-15 | 5,500 | 71,300 | 0 | 38,500 | 5,500 | 32,800 |
| 2024-03-08 | 5,700 | 74,300 | 0 | 38,600 | 5,700 | 35,700 |
| 2024-03-01 | 4,600 | 78,000 | 0 | 39,700 | 4,600 | 38,300 |
| 2024-02-22 | 8,500 | 79,300 | 0 | 38,800 | 8,500 | 40,500 |
| 2024-02-16 | 8,800 | 85,200 | 0 | 39,000 | 8,800 | 46,200 |
| 2024-02-09 | 11,300 | 89,400 | 0 | 38,200 | 11,300 | 51,200 |
| 2024-02-02 | 9,600 | 95,800 | 0 | 44,100 | 9,600 | 51,700 |
| 2024-01-26 | 6,300 | 96,300 | 0 | 47,200 | 6,300 | 49,100 |
| 2024-01-19 | 10,600 | 120,700 | 0 | 46,200 | 10,600 | 74,500 |
| 2024-01-12 | 9,900 | 112,500 | 0 | 45,700 | 9,900 | 66,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 16:30 | エフアンドエム | 2025年3月期第2四半期決算説明会資料 |
| 20241031 | 16:00 | エフアンドエム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 09:00 | エフアンドエム | 剰余金の配当 （中間配当 に関する お知らせ |
| 20240911 | 15:00 | エフアンドエム | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20240822 | 16:00 | エフアンドエム | 資本業務提携契約の締結及び第三者割当による自己株式の処分並びに株式の売出しに関するお知らせ |
| 20240801 | 16:30 | エフアンドエム | 2025年3月期第1四半期決算説明会資料 |
| 20240731 | 16:00 | エフアンドエム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | エフアンドエム | 定款の一部変更に関するお知らせ |
| 20240515 | 16:00 | エフアンドエム | 剰余金の配当（期末配当）に関するお知らせ |
| 20240515 | 16:30 | エフアンドエム | 2024年3月期第4四半期決算説明会資料 |
| 20240514 | 16:00 | エフアンドエム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240201 | 16:30 | エフアンドエム | 2024年3月期第3四半期決算説明資料 |
| 20240131 | 16:00 | エフアンドエム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UM97 | 350 | 2024-11-08 16:10 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
| S100UC17 | 350 | 2024-09-11 16:03 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
| S100U8U7 | 350 | 2024-08-22 15:56 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
| S100U46O | 350 | 2024-08-01 15:27 | 株式会社エフアンドエム | 光通信株式会社 | 大量保有報告書 |
| S100T2CG | 360 | 2024-03-29 09:42 | 株式会社エフアンドエム | 森中 一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T1JV | 350 | 2024-03-26 13:16 | 株式会社エフアンドエム | 合同会社モリナカホールディングス | 変更報告書 |
| S100T4FJ | 350 | 2024-03-26 13:00 | 株式会社エフアンドエム | 森中 一郎 | 変更報告書 |
| S100T00I | 350 | 2024-03-08 10:34 | 株式会社エフアンドエム | 森中 一郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4771 | 1 | 株式会社エフアンドエム | 2024-12-22 08:23:06 |
| 4771 | 2 | 第35期中間期株主通信（2024.4.1～2024.9.30）(2104KB) | 2024-11-25 20:31:09 |
| 4771 | 2 | ニュース記事 | 株式会社エフアンドエム | 2024-09-07 03:29:01 |
| 4771 | 2 | 第34期株主通信（2023.04.01～2024.03.31）(1849KB) | 2024-06-28 21:32:57 |
| 4771 | 2 | 第34期定時株主総会招集ご通知(2661KB) | 2024-06-21 15:51:07 |
| 4771 | 2 | 「第34期定時株主総会招集ご通知」の一部修正について(149KB) | 2024-06-21 15:51:06 |
| 4771 | 2 | 株主通信 | 投資家情報 | 株式会社エフアンドエム | 2024-06-21 15:35:21 |
| 4771 | 2 | IRカレンダー | 投資家情報 | 株式会社エフアンドエム | 2024-06-14 11:56:17 |
| 4771 | 2 | 配当政策 | 投資家情報 | 株式会社エフアンドエム | 2024-06-14 11:56:15 |
| 4771 | 2 | 株式概要 | 投資家情報 | 株式会社エフアンドエム | 2024-06-14 11:56:14 |