| 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 | 1,570 | 1,619 | 1,561 | 1,600 | 24,000 | 67 | 104% | 102% | 155% | ▲ | 102% | 104% | 117% | 100% | 115% |
| 20250121 | 1,600 | 1,654 | 1,599 | 1,633 | 19,400 | 33 | 102% | 102% | 81% | ▲▲ | 101% | 102% | 114% | 100% | 117% |
| 20250122 | 1,633 | 1,649 | 1,629 | 1,648 | 14,300 | 15 | 101% | 101% | 74% | ▲▲▲ | 100% | 105% | 113% | 100% | 118% |
| 20250123 | 1,648 | 1,668 | 1,623 | 1,647 | 13,500 | -1 | 100% | 100% | 94% | ▼ | 99% | 106% | 113% | 100% | 117% |
| 20250124 | 1,653 | 1,695 | 1,641 | 1,641 | 15,300 | -6 | 100% | 99% | 113% | ▼▼ | 100% | 113% | 113% | 100% | 116% |
| 20250127 | 1,658 | 1,696 | 1,658 | 1,659 | 28,200 | 18 | 101% | 100% | 184% | ▲ | 100% | 112% | 111% | 100% | 118% |
| 20250128 | 1,676 | 1,691 | 1,657 | 1,672 | 24,900 | 13 | 101% | 100% | 88% | ▲▲ | 103% | 108% | 110% | 100% | 118% |
| 20250129 | 1,680 | 1,741 | 1,667 | 1,729 | 29,600 | 57 | 103% | 103% | 119% | ▲▲▲ | 102% | 108% | 108% | 100% | 119% |
| 20250130 | 1,718 | 1,773 | 1,704 | 1,754 | 23,200 | 25 | 101% | 102% | 78% | ▲▲▲▲ | 107% | 106% | 106% | 100% | 120% |
| 20250131 | 1,754 | 1,877 | 1,729 | 1,877 | 74,700 | 123 | 107% | 107% | 322% | ▲▲▲▲▲ | 97% | 98% | 99% | 100% | 128% |
| 20250203 | 1,877 | 1,877 | 1,770 | 1,821 | 39,700 | -56 | 97% | 97% | 53% | ▼ | 100% | 103% | 110% | 97% | 125% |
| 20250204 | 1,821 | 1,939 | 1,806 | 1,817 | 30,000 | -4 | 100% | 100% | 76% | ▼▼ | 102% | 103% | 110% | 97% | 124% |
| 20250205 | 1,816 | 1,876 | 1,760 | 1,852 | 35,700 | 35 | 102% | 102% | 119% | ▲ | 98% | 101% | 108% | 99% | 127% |
| 20250206 | 1,847 | 1,847 | 1,747 | 1,807 | 15,100 | -45 | 98% | 98% | 42% | ▼ | 101% | 102% | 110% | 96% | 124% |
| 20250207 | 1,815 | 1,867 | 1,813 | 1,833 | 17,300 | 26 | 101% | 101% | 115% | ▲ | 102% | 101% | 109% | 98% | 125% |
| 20250210 | 1,833 | 1,876 | 1,799 | 1,869 | 17,400 | 36 | 102% | 102% | 101% | ▲▲ | 100% | 98% | 107% | 100% | 128% |
| 20250212 | 1,871 | 1,877 | 1,843 | 1,864 | 5,200 | -5 | 100% | 100% | 30% | ▼ | 99% | 98% | 107% | 99% | 125% |
| 20250213 | 1,858 | 1,859 | 1,817 | 1,832 | 7,800 | -32 | 98% | 99% | 150% | ▼▼ | 102% | 102% | 109% | 98% | 120% |
| 20250214 | 1,824 | 1,875 | 1,819 | 1,855 | 13,700 | 23 | 101% | 102% | 176% | ▲ | 100% | 101% | 109% | 99% | 121% |
| 20250217 | 1,829 | 1,870 | 1,827 | 1,831 | 13,400 | -24 | 99% | 100% | 98% | ▼ | 98% | 100% | 108% | 98% | 114% |
| 20250218 | 1,842 | 1,855 | 1,802 | 1,811 | 7,800 | -20 | 99% | 98% | 58% | ▼▼ | 101% | 102% | 111% | 96% | 111% |
| 20250219 | 1,795 | 1,841 | 1,780 | 1,820 | 13,100 | 9 | 100% | 101% | 168% | ▲ | 102% | 100% | 109% | 97% | 111% |
| 20250220 | 1,820 | 1,887 | 1,820 | 1,855 | 16,900 | 35 | 102% | 102% | 129% | ▲▲ | 99% | 98% | 108% | 99% | 113% |
| 20250225 | 1,862 | 1,865 | 1,835 | 1,843 | 18,500 | -12 | 99% | 99% | 109% | ▼ | 100% | 100% | 112% | 98% | 112% |
| 20250226 | 1,817 | 1,847 | 1,803 | 1,826 | 5,300 | -17 | 99% | 100% | 29% | ▼▼ | 99% | 108% | 110% | 97% | 110% |
| 20250227 | 1,848 | 1,853 | 1,792 | 1,829 | 51,300 | 3 | 100% | 99% | 968% | ▲ | 98% | 111% | 113% | 97% | 109% |
| 20250228 | 1,803 | 1,811 | 1,767 | 1,772 | 31,800 | -57 | 97% | 98% | 62% | ▼ | 98% | 106% | 110% | 94% | 102% |
| 20250303 | 1,852 | 1,852 | 1,785 | 1,817 | 25,900 | 45 | 103% | 98% | 81% | ▲ | 98% | 107% | 112% | 97% | 104% |
| 20250304 | 1,826 | 1,860 | 1,774 | 1,784 | 28,600 | -33 | 98% | 98% | 110% | ▼ | 112% | 112% | 115% | 95% | 101% |
| 20250305 | 1,777 | 2,021 | 1,777 | 1,997 | 120,300 | 213 | 112% | 112% | 421% | ▲ | 98% | 99% | 103% | 100% | 113% |
| 20250306 | 1,997 | 2,000 | 1,946 | 1,954 | 15,800 | -43 | 98% | 98% | 13% | ▼ | 101% | 98% | 105% | 98% | 110% |
| 20250307 | 1,947 | 1,989 | 1,947 | 1,960 | 8,500 | 6 | 100% | 101% | 54% | ▲ | 100% | 94% | 106% | 98% | 111% |
| 20250310 | 1,953 | 1,980 | 1,951 | 1,962 | 6,200 | 2 | 100% | 100% | 73% | ▲▲ | 102% | 98% | 109% | 98% | 111% |
| 20250311 | 1,950 | 1,992 | 1,940 | 1,987 | 11,600 | 25 | 101% | 102% | 187% | ▲▲▲ | 98% | 98% | 108% | 99% | 112% |
| 20250312 | 1,959 | 1,961 | 1,901 | 1,911 | 7,400 | -76 | 96% | 98% | 64% | ▼ | 97% | 103% | 114% | 96% | 108% |
| 20250313 | 1,911 | 1,911 | 1,841 | 1,845 | 9,300 | -66 | 97% | 97% | 126% | ▼▼ | 99% | 107% | 118% | 92% | 104% |
| 20250314 | 1,845 | 1,852 | 1,812 | 1,829 | 9,200 | -16 | 99% | 99% | 99% | ▼▼▼ | 103% | 108% | 118% | 92% | 103% |
| 20250317 | 1,856 | 1,945 | 1,854 | 1,917 | 4,300 | 88 | 105% | 103% | 47% | ▲ | 99% | 106% | 115% | 96% | 108% |
| 20250318 | 1,891 | 1,904 | 1,873 | 1,881 | 2,100 | -36 | 98% | 99% | 49% | ▼ | 105% | 108% | 117% | 94% | 106% |
| 20250319 | 1,872 | 2,000 | 1,869 | 1,968 | 17,300 | 87 | 105% | 105% | 824% | ▲ | 96% | 103% | 111% | 99% | 111% |
| 20250321 | 1,972 | 1,972 | 1,894 | 1,894 | 10,800 | -74 | 96% | 96% | 62% | ▼ | 105% | 107% | 115% | 95% | 107% |
| 20250324 | 1,903 | 2,033 | 1,903 | 2,002 | 30,300 | 108 | 106% | 105% | 281% | ▲ | 98% | 101% | 108% | 100% | 113% |
| 20250325 | 2,023 | 2,055 | 1,981 | 1,981 | 31,300 | -21 | 99% | 98% | 103% | ▼ | 100% | 102% | 108% | 99% | 112% |
| 20250326 | 2,018 | 2,080 | 2,014 | 2,026 | 16,700 | 45 | 102% | 100% | 53% | ▲ | 100% | 102% | 109% | 100% | 114% |
| 20250327 | 2,001 | 2,081 | 1,944 | 2,004 | 16,500 | -22 | 99% | 100% | 99% | ▼ | 102% | 102% | 108% | 99% | 113% |
| 20250328 | 2,010 | 2,044 | 2,000 | 2,043 | 10,700 | 39 | 102% | 102% | 65% | ▲ | 100% | 100% | 107% | 100% | 115% |
| 20250331 | 2,043 | 2,056 | 2,008 | 2,034 | 11,900 | -9 | 100% | 100% | 111% | ▼ | 101% | 102% | 107% | 100% | 114% |
| 20250401 | 2,028 | 2,070 | 2,003 | 2,050 | 21,700 | 16 | 101% | 101% | 182% | ▲ | 99% | 104% | 105% | 100% | 115% |
| 20250402 | 2,030 | 2,049 | 2,000 | 2,014 | 5,200 | -36 | 98% | 99% | 24% | ▼ | 104% | 107% | 108% | 98% | 110% |
| 20250403 | 1,978 | 2,078 | 1,978 | 2,051 | 8,700 | 37 | 102% | 104% | 167% | ▲ | 100% | 109% | 0% | 100% | 112% |
| 20250404 | 2,005 | 2,081 | 1,982 | 2,007 | 35,900 | -44 | 98% | 100% | 413% | ▼ | 103% | 109% | 0% | 98% | 110% |
| 20250408 | 2,010 | 2,074 | 2,004 | 2,070 | 16,400 | 63 | 103% | 103% | 46% | ▲ | 102% | 104% | 0% | 100% | 113% |
| 20250409 | 2,070 | 2,173 | 2,050 | 2,119 | 20,900 | 49 | 102% | 102% | 127% | ▲▲ | 98% | 100% | 0% | 100% | 116% |
| 20250410 | 2,169 | 2,169 | 2,060 | 2,117 | 18,300 | -2 | 100% | 98% | 88% | ▼ | 105% | 105% | 0% | 100% | 116% |
| 20250411 | 2,077 | 2,183 | 2,077 | 2,183 | 15,000 | 66 | 103% | 105% | 82% | ▲ | 100% | 99% | 0% | 100% | 119% |
| 20250414 | 2,155 | 2,182 | 2,109 | 2,150 | 36,000 | -33 | 98% | 100% | 240% | ▼ | 101% | 101% | 0% | 98% | 118% |
| 20250415 | 2,104 | 2,143 | 2,104 | 2,117 | 6,700 | -33 | 98% | 101% | 19% | ▼▼ | 102% | 0% | 0% | 97% | 113% |
| 20250416 | 2,124 | 2,183 | 2,124 | 2,177 | 16,000 | 60 | 103% | 102% | 239% | ▲ | 99% | 0% | 0% | 100% | 116% |
| 20250417 | 2,127 | 2,144 | 2,102 | 2,115 | 11,300 | -62 | 97% | 99% | 71% | ▼ | 101% | 0% | 0% | 97% | 112% |
| 20250418 | 2,115 | 2,147 | 2,115 | 2,134 | 6,100 | 19 | 101% | 101% | 54% | ▲ | % | % | % | 98% | 113% |
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 | 3,400 | 34,100 | 0 | 32,200 | 3,400 | 1,900 |
| 2025-04-04 | 4,600 | 39,200 | 0 | 32,600 | 4,600 | 6,600 |
| 2025-03-28 | 4,800 | 41,500 | 0 | 33,000 | 4,800 | 8,500 |
| 2025-03-21 | 5,000 | 42,000 | 0 | 33,600 | 5,000 | 8,400 |
| 2025-03-14 | 6,100 | 41,900 | 0 | 33,600 | 6,100 | 8,300 |
| 2025-03-07 | 19,900 | 44,700 | 0 | 33,400 | 19,900 | 11,300 |
| 2025-02-28 | 6,000 | 43,400 | 0 | 32,400 | 6,000 | 11,000 |
| 2025-02-21 | 6,200 | 46,700 | 0 | 34,800 | 6,200 | 11,900 |
| 2025-02-14 | 6,400 | 45,700 | 0 | 34,200 | 6,400 | 11,500 |
| 2025-02-07 | 6,800 | 46,600 | 0 | 34,600 | 6,800 | 12,000 |
| 2025-01-31 | 8,000 | 42,400 | 0 | 32,700 | 8,000 | 9,700 |
| 2025-01-24 | 6,000 | 48,900 | 0 | 35,700 | 6,000 | 13,200 |
| 2025-01-17 | 5,900 | 47,100 | 0 | 34,400 | 5,900 | 12,700 |
| 2025-01-10 | 8,300 | 52,900 | 0 | 39,900 | 8,300 | 13,000 |
| 2024-12-27 | 9,600 | 53,200 | 0 | 39,900 | 9,600 | 13,300 |
| 2024-12-20 | 5,700 | 54,500 | 0 | 41,100 | 5,700 | 13,400 |
| 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 |
|---|---|---|---|
| 20250203 | 16:30 | エフアンドエム | 2025年3月期第3四半期決算説明会資料 |
| 20250131 | 16:00 | エフアンドエム | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 |
|---|---|---|---|---|---|
| S100V26Q | 350 | 2025-01-14 15:49 | 株式会社エフアンドエム | 光通信株式会社 | 変更報告書 |
| 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 | 2025-04-20 00:25:53 |
| 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 |