| 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 | 3,390 | 3,390 | 3,215 | 3,235 | 5,300 | -175 | 95% | 95% | 230% | ▼ | 100% | 100% | 121% | 89% | 100% |
| 20240726 | 3,305 | 3,305 | 3,270 | 3,290 | 8,500 | 55 | 102% | 100% | 160% | ▲ | 102% | 97% | 124% | 91% | 102% |
| 20240729 | 3,240 | 3,335 | 3,240 | 3,300 | 600 | 10 | 100% | 102% | 7% | ▲ | 98% | 84% | 120% | 91% | 102% |
| 20240730 | 3,340 | 3,340 | 3,280 | 3,280 | 300 | -20 | 99% | 98% | 50% | ▼ | 103% | 72% | 125% | 91% | 101% |
| 20240731 | 3,210 | 3,300 | 3,200 | 3,300 | 1,500 | 20 | 101% | 103% | 500% | ▲ | 98% | 73% | 125% | 91% | 102% |
| 20240801 | 3,200 | 3,200 | 3,070 | 3,150 | 2,600 | -150 | 95% | 98% | 173% | ▼ | 97% | 88% | 139% | 87% | 100% |
| 20240802 | 2,890 | 2,950 | 2,706 | 2,801 | 6,700 | -349 | 89% | 97% | 258% | ▼ | 96% | 105% | 167% | 77% | 100% |
| 20240805 | 2,400 | 2,440 | 2,301 | 2,301 | 15,700 | -500 | 82% | 96% | 234% | ▼ | 95% | 117% | 168% | 64% | 100% |
| 20240806 | 2,381 | 2,386 | 2,250 | 2,260 | 6,800 | -41 | 98% | 95% | 43% | ▼ | 105% | 125% | 179% | 63% | 100% |
| 20240807 | 2,232 | 2,440 | 2,223 | 2,340 | 5,200 | 80 | 104% | 105% | 76% | ▲ | 110% | 122% | 167% | 65% | 104% |
| 20240808 | 2,300 | 2,550 | 2,300 | 2,529 | 3,500 | 189 | 108% | 110% | 67% | ▲ | 93% | 107% | 134% | 70% | 112% |
| 20240809 | 2,679 | 2,680 | 2,460 | 2,501 | 5,100 | -28 | 99% | 93% | 146% | ▼ | 96% | 99% | 124% | 70% | 111% |
| 20240813 | 2,901 | 2,950 | 2,691 | 2,777 | 12,700 | 276 | 111% | 96% | 249% | ▲ | 100% | 115% | 121% | 77% | 123% |
| 20240814 | 2,783 | 2,825 | 2,695 | 2,780 | 4,400 | 3 | 100% | 100% | 35% | ▲▲ | 99% | 138% | 117% | 78% | 123% |
| 20240815 | 2,830 | 2,835 | 2,763 | 2,810 | 1,500 | 30 | 101% | 99% | 34% | ▲▲▲ | 100% | 140% | 114% | 79% | 124% |
| 20240816 | 2,860 | 2,900 | 2,701 | 2,870 | 2,800 | 60 | 102% | 100% | 187% | ▲▲▲▲ | 96% | 142% | 116% | 81% | 127% |
| 20240819 | 2,820 | 2,850 | 2,705 | 2,710 | 2,100 | -160 | 94% | 96% | 75% | ▼ | 118% | 141% | 120% | 76% | 120% |
| 20240820 | 2,725 | 3,210 | 2,725 | 3,210 | 15,600 | 500 | 118% | 118% | 743% | ▲ | 100% | 92% | 84% | 91% | 142% |
| 20240821 | 3,910 | 3,910 | 3,910 | 3,910 | 4,000 | 700 | 122% | 100% | 26% | ▲▲ | 93% | 83% | 76% | 100% | 173% |
| 20240822 | 4,315 | 4,340 | 3,705 | 4,005 | 128,300 | 95 | 102% | 93% | 3208% | ▲▲▲ | 98% | 86% | 84% | 100% | 177% |
| 20240823 | 3,925 | 3,925 | 3,665 | 3,830 | 22,600 | -175 | 96% | 98% | 18% | ▼ | 93% | 85% | 85% | 96% | 169% |
| 20240826 | 3,880 | 3,880 | 3,600 | 3,600 | 16,200 | -230 | 94% | 93% | 72% | ▼▼ | 97% | 88% | 89% | 90% | 159% |
| 20240827 | 3,705 | 3,705 | 3,600 | 3,600 | 4,800 | 0 | 100% | 97% | 30% | -- | 95% | 91% | 92% | 90% | 159% |
| 20240828 | 3,550 | 3,550 | 3,350 | 3,360 | 9,200 | -240 | 93% | 95% | 192% | ▼ | 100% | 98% | 99% | 84% | 149% |
| 20240829 | 3,310 | 3,310 | 3,225 | 3,300 | 5,000 | -60 | 98% | 100% | 54% | ▼▼ | 99% | 95% | 99% | 82% | 146% |
| 20240830 | 3,305 | 3,410 | 3,265 | 3,270 | 3,200 | -30 | 99% | 99% | 64% | ▼▼▼ | 97% | 92% | 98% | 82% | 145% |
| 20240902 | 3,340 | 3,340 | 3,235 | 3,240 | 3,600 | -30 | 99% | 97% | 113% | ▼▼▼▼ | 100% | 92% | 99% | 81% | 143% |
| 20240903 | 3,235 | 3,260 | 3,225 | 3,245 | 2,100 | 5 | 100% | 100% | 58% | ▲ | 99% | 97% | 101% | 81% | 144% |
| 20240904 | 3,175 | 3,175 | 3,080 | 3,140 | 3,800 | -105 | 97% | 99% | 181% | ▼ | 98% | 101% | 102% | 78% | 134% |
| 20240905 | 3,130 | 3,170 | 3,050 | 3,080 | 3,400 | -60 | 98% | 98% | 89% | ▼▼ | 99% | 105% | 104% | 77% | 123% |
| 20240906 | 3,010 | 3,050 | 2,950 | 2,985 | 3,500 | -95 | 97% | 99% | 103% | ▼▼▼ | 107% | 118% | 113% | 75% | 119% |
| 20240909 | 2,785 | 2,985 | 2,760 | 2,985 | 7,200 | 0 | 100% | 107% | 206% | -- | 99% | 106% | 101% | 75% | 110% |
| 20240910 | 3,105 | 3,155 | 3,055 | 3,075 | 2,900 | 90 | 103% | 99% | 40% | ▲ | 100% | 104% | 100% | 77% | 113% |
| 20240911 | 3,145 | 3,170 | 3,100 | 3,160 | 1,200 | 85 | 103% | 100% | 41% | ▲▲ | 97% | 100% | 98% | 79% | 117% |
| 20240912 | 3,205 | 3,260 | 3,065 | 3,105 | 3,300 | -55 | 98% | 97% | 275% | ▼ | 101% | 98% | 96% | 78% | 115% |
| 20240913 | 3,245 | 3,345 | 3,245 | 3,275 | 6,000 | 170 | 105% | 101% | 182% | ▲ | 100% | 98% | 96% | 82% | 121% |
| 20240917 | 3,275 | 3,345 | 3,255 | 3,280 | 1,300 | 5 | 100% | 100% | 22% | ▲▲ | 98% | 94% | 95% | 82% | 110% |
| 20240918 | 3,280 | 3,280 | 3,020 | 3,200 | 14,700 | -80 | 98% | 98% | 1131% | ▼ | 98% | 94% | 96% | 80% | 107% |
| 20240919 | 3,250 | 3,250 | 3,175 | 3,175 | 1,600 | -25 | 99% | 98% | 11% | ▼▼ | 100% | 98% | 98% | 79% | 106% |
| 20240920 | 3,200 | 3,240 | 3,160 | 3,195 | 3,300 | 20 | 101% | 100% | 206% | ▲ | 97% | 99% | 95% | 83% | 107% |
| 20240924 | 3,180 | 3,180 | 3,070 | 3,070 | 500 | -125 | 96% | 97% | 15% | ▼ | 100% | 101% | 99% | 85% | 103% |
| 20240925 | 3,070 | 3,075 | 3,055 | 3,055 | 1,000 | -15 | 100% | 100% | 200% | ▼▼ | 97% | 99% | 97% | 85% | 102% |
| 20240926 | 3,125 | 3,125 | 3,030 | 3,030 | 1,900 | -25 | 99% | 97% | 190% | ▼▼▼ | 103% | 99% | 99% | 90% | 102% |
| 20240927 | 3,055 | 3,135 | 3,050 | 3,135 | 1,600 | 105 | 103% | 103% | 84% | ▲ | 102% | 102% | 98% | 95% | 105% |
| 20240930 | 3,000 | 3,065 | 2,973 | 3,065 | 1,400 | -70 | 98% | 102% | 88% | ▼ | 100% | 101% | 95% | 93% | 103% |
| 20241001 | 3,090 | 3,090 | 3,080 | 3,090 | 300 | 25 | 101% | 100% | 21% | ▲ | 99% | 103% | 95% | 94% | 104% |
| 20241002 | 3,050 | 3,050 | 3,015 | 3,015 | 400 | -75 | 98% | 99% | 133% | ▼ | 100% | 99% | 95% | 92% | 101% |
| 20241003 | 3,050 | 3,075 | 3,035 | 3,035 | 500 | 20 | 101% | 100% | 125% | ▲ | 102% | 100% | 96% | 93% | 102% |
| 20241004 | 3,005 | 3,060 | 3,005 | 3,060 | 400 | 25 | 101% | 102% | 80% | ▲▲ | 100% | 97% | 0% | 93% | 103% |
| 20241007 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 70 | 102% | 100% | 50% | ▲▲▲ | 100% | 100% | 0% | 95% | 105% |
| 20241008 | 3,020 | 3,030 | 3,015 | 3,030 | 300 | -100 | 97% | 100% | 150% | ▼ | 98% | 98% | 0% | 92% | 102% |
| 20241009 | 3,015 | 3,015 | 2,945 | 2,965 | 1,300 | -65 | 98% | 98% | 433% | ▼▼ | 101% | 99% | 0% | 90% | 100% |
| 20241010 | 2,966 | 3,000 | 2,951 | 3,000 | 500 | 35 | 101% | 101% | 38% | ▲ | 102% | 96% | 0% | 91% | 101% |
| 20241011 | 2,975 | 3,025 | 2,975 | 3,025 | 300 | 25 | 101% | 102% | 60% | ▲▲ | 99% | 97% | 0% | 92% | 102% |
| 20241016 | 2,978 | 2,978 | 2,951 | 2,951 | 400 | -74 | 98% | 99% | 133% | ▼ | 100% | 98% | 0% | 90% | 100% |
| 20241017 | 2,935 | 2,945 | 2,935 | 2,945 | 200 | -6 | 100% | 100% | 50% | ▼▼ | 97% | 0% | 0% | 90% | 100% |
| 20241018 | 2,930 | 2,930 | 2,801 | 2,840 | 1,700 | -105 | 96% | 97% | 850% | ▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241021 | 2,840 | 2,900 | 2,835 | 2,855 | 800 | 15 | 101% | 101% | 47% | ▲ | 101% | 0% | 0% | 89% | 101% |
| 20241022 | 2,855 | 2,885 | 2,854 | 2,885 | 500 | 30 | 101% | 101% | 63% | ▲▲ | % | % | % | 90% | 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 | 0 | 33,900 | 0 | 18,800 | 0 | 15,100 |
| 2024-10-11 | 0 | 33,200 | 0 | 18,400 | 0 | 14,800 |
| 2024-10-04 | 0 | 32,200 | 0 | 18,400 | 0 | 13,800 |
| 2024-09-27 | 0 | 33,600 | 0 | 18,300 | 0 | 15,300 |
| 2024-09-20 | 0 | 33,600 | 0 | 18,300 | 0 | 15,300 |
| 2024-09-13 | 0 | 43,000 | 0 | 18,300 | 0 | 24,700 |
| 2024-09-06 | 0 | 43,600 | 0 | 18,900 | 0 | 24,700 |
| 2024-08-30 | 0 | 45,300 | 0 | 18,700 | 0 | 26,600 |
| 2024-08-23 | 0 | 45,400 | 0 | 16,700 | 0 | 28,700 |
| 2024-08-16 | 0 | 36,000 | 0 | 18,500 | 0 | 17,500 |
| 2024-08-09 | 100 | 37,600 | 100 | 17,000 | 0 | 20,600 |
| 2024-08-02 | 0 | 39,800 | 0 | 19,700 | 0 | 20,100 |
| 2024-07-26 | 0 | 51,600 | 0 | 22,700 | 0 | 28,900 |
| 2024-07-19 | 0 | 53,300 | 0 | 24,500 | 0 | 28,800 |
| 2024-07-12 | 0 | 54,300 | 0 | 25,400 | 0 | 28,900 |
| 2024-07-05 | 0 | 54,900 | 0 | 26,500 | 0 | 28,400 |
| 2024-06-28 | 0 | 53,800 | 0 | 25,700 | 0 | 28,100 |
| 2024-06-21 | 0 | 55,600 | 0 | 27,300 | 0 | 28,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240903 | 12:30 | Ｇ－Ｆｕｓｉｃ | 機関投資家・アナリスト向け「2024年６月期決算説明会」書き起こし |
| 20240826 | 15:00 | Ｇ－Ｆｕｓｉｃ | 事業計画及び成長可能性に関する事項 |
| 20240826 | 15:00 | Ｇ－Ｆｕｓｉｃ | 定款一部変更（取締役の任期変更）に関するお知らせ |
| 20240826 | 15:00 | Ｇ－Ｆｕｓｉｃ | 取締役候補者の選任に関するお知らせ |
| 20240809 | 17:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期決算短信〔日本基準〕(非連結) |
| 20240809 | 17:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期決算補足説明資料 |
| 20240527 | 16:30 | Ｇ－Ｆｕｓｉｃ | 機関投資家・アナリスト向け「2024年６月期第３四半期決算説明会」書き起こし |
| 20240521 | 12:00 | Ｇ－Ｆｕｓｉｃ | 個人投資家様向け会社説明会「第57回福証IRフェア」登壇書き起こし |
| 20240513 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240513 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第３四半期決算補足説明資料 |
| 20240501 | 16:30 | Ｇ－Ｆｕｓｉｃ | AI教習所株式会社への出資ならびに業務提携に関するお知らせ |
| 20240222 | 12:00 | Ｇ－Ｆｕｓｉｃ | 個人投資家様向け会社説明会「第54回福証IRフェア」登壇書き起こし |
| 20240213 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240213 | 12:00 | Ｇ－Ｆｕｓｉｃ | 2024年６月期第２四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5256 | 1 | 株式会社Fusic（フュージック）｜ 福岡よりシステム開発によるソリューションを | 2024-10-23 05:20:32 |
| 5256 | 2 | 国際カンファレンス『The 8th NUS-ISM-ZIB-IIR-MODAL Workshop』へ参加してきました | Fusicってなんしようと？ | 株式会社Fusic（フュージック）｜ 福岡よ | 2024-09-26 01:28:44 |
| 5256 | 2 | お問合せ | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:15 |
| 5256 | 2 | 免責事項 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:14 |
| 5256 | 2 | ディスクロージャーポリシー | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:13 |
| 5256 | 2 | 電子公告 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:12 |
| 5256 | 2 | IRカレンダー | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:10 |
| 5256 | 2 | 株価情報 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:09 |
| 5256 | 2 | 株式基本情報 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:08 |
| 5256 | 2 | 財政状況 | 株式会社Fusic（フュージック）｜ 投資家情報 | 2024-06-26 22:39:07 |