| 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 | 830 | 833 | 814 | 825 | 95,300 | -16 | 98% | 99% | 149% | ▼▼ | 101% | 105% | 96% | 93% | 100% |
| 20240726 | 833 | 847 | 833 | 841 | 41,600 | 16 | 102% | 101% | 44% | ▲ | 101% | 99% | 94% | 95% | 102% |
| 20240729 | 847 | 858 | 847 | 856 | 47,200 | 15 | 102% | 101% | 113% | ▲▲ | 100% | 92% | 92% | 97% | 104% |
| 20240730 | 857 | 871 | 847 | 860 | 149,700 | 4 | 100% | 100% | 317% | ▲▲▲ | 102% | 87% | 91% | 97% | 104% |
| 20240731 | 860 | 875 | 849 | 875 | 40,100 | 15 | 102% | 102% | 27% | ▲▲▲▲ | 97% | 87% | 91% | 99% | 106% |
| 20240801 | 867 | 867 | 835 | 842 | 72,800 | -33 | 96% | 97% | 182% | ▼ | 97% | 94% | 97% | 95% | 102% |
| 20240802 | 806 | 813 | 785 | 785 | 107,600 | -57 | 93% | 97% | 148% | ▼▼ | 95% | 107% | 107% | 89% | 100% |
| 20240805 | 730 | 747 | 680 | 691 | 196,400 | -94 | 88% | 95% | 183% | ▼▼▼ | 100% | 107% | 104% | 78% | 100% |
| 20240806 | 746 | 759 | 731 | 748 | 124,400 | 57 | 108% | 100% | 63% | ▲ | 99% | 105% | 102% | 84% | 108% |
| 20240807 | 763 | 777 | 734 | 758 | 67,600 | 10 | 101% | 99% | 54% | ▲▲ | 101% | 102% | 104% | 86% | 110% |
| 20240808 | 743 | 769 | 743 | 753 | 28,300 | -5 | 99% | 101% | 42% | ▼ | 101% | 102% | 101% | 85% | 109% |
| 20240809 | 768 | 787 | 764 | 779 | 52,100 | 26 | 103% | 101% | 184% | ▲ | 101% | 99% | 98% | 88% | 113% |
| 20240813 | 794 | 808 | 786 | 798 | 45,400 | 19 | 102% | 101% | 87% | ▲▲ | 102% | 104% | 104% | 90% | 115% |
| 20240814 | 744 | 766 | 737 | 756 | 136,000 | -42 | 95% | 102% | 300% | ▼ | 99% | 102% | 102% | 85% | 109% |
| 20240815 | 760 | 760 | 747 | 750 | 75,300 | -6 | 99% | 99% | 55% | ▼▼ | 103% | 102% | 102% | 86% | 109% |
| 20240816 | 762 | 785 | 762 | 785 | 94,100 | 35 | 105% | 103% | 125% | ▲ | 98% | 99% | 99% | 90% | 114% |
| 20240819 | 783 | 784 | 764 | 768 | 46,100 | -17 | 98% | 98% | 49% | ▼ | 101% | 99% | 100% | 88% | 111% |
| 20240820 | 772 | 783 | 771 | 776 | 24,200 | 8 | 101% | 101% | 52% | ▲ | 101% | 100% | 99% | 89% | 112% |
| 20240821 | 772 | 778 | 764 | 778 | 18,000 | 2 | 100% | 101% | 74% | ▲▲ | 99% | 99% | 98% | 89% | 113% |
| 20240822 | 779 | 780 | 773 | 774 | 14,200 | -4 | 99% | 99% | 79% | ▼ | 99% | 99% | 99% | 88% | 112% |
| 20240823 | 779 | 780 | 768 | 768 | 23,000 | -6 | 99% | 99% | 162% | ▼▼ | 98% | 100% | 99% | 88% | 111% |
| 20240826 | 777 | 777 | 760 | 761 | 38,300 | -7 | 99% | 98% | 167% | ▼▼▼ | 101% | 102% | 102% | 87% | 110% |
| 20240827 | 762 | 779 | 762 | 773 | 20,400 | 12 | 102% | 101% | 53% | ▲ | 99% | 100% | 103% | 88% | 112% |
| 20240828 | 773 | 774 | 766 | 769 | 13,500 | -4 | 99% | 99% | 66% | ▼ | 101% | 101% | 104% | 88% | 111% |
| 20240829 | 768 | 774 | 766 | 772 | 17,400 | 3 | 100% | 101% | 129% | ▲ | 99% | 97% | 102% | 92% | 112% |
| 20240830 | 781 | 781 | 771 | 774 | 19,300 | 2 | 100% | 99% | 111% | ▲▲ | 100% | 98% | 103% | 97% | 112% |
| 20240902 | 774 | 780 | 769 | 776 | 28,600 | 2 | 100% | 100% | 148% | ▲▲▲ | 100% | 98% | 104% | 97% | 112% |
| 20240903 | 776 | 781 | 772 | 773 | 19,700 | -3 | 100% | 100% | 69% | ▼ | 99% | 100% | 106% | 97% | 103% |
| 20240904 | 767 | 775 | 758 | 759 | 61,600 | -14 | 98% | 99% | 313% | ▼▼ | 99% | 100% | 108% | 95% | 101% |
| 20240905 | 763 | 772 | 756 | 759 | 38,800 | 0 | 100% | 99% | 63% | -- | 99% | 99% | 108% | 95% | 101% |
| 20240906 | 762 | 762 | 750 | 753 | 26,100 | -6 | 99% | 99% | 67% | ▼ | 102% | 101% | 109% | 94% | 100% |
| 20240909 | 750 | 762 | 736 | 762 | 45,100 | 9 | 101% | 102% | 173% | ▲ | 101% | 99% | 108% | 95% | 102% |
| 20240910 | 760 | 767 | 755 | 765 | 31,300 | 3 | 100% | 101% | 69% | ▲▲ | 98% | 100% | 107% | 97% | 102% |
| 20240911 | 765 | 765 | 747 | 752 | 33,600 | -13 | 98% | 98% | 107% | ▼ | 99% | 101% | 108% | 96% | 100% |
| 20240912 | 762 | 765 | 752 | 754 | 22,800 | 2 | 100% | 99% | 68% | ▲ | 99% | 103% | 109% | 96% | 100% |
| 20240913 | 752 | 755 | 744 | 745 | 28,500 | -9 | 99% | 99% | 125% | ▼ | 100% | 103% | 109% | 96% | 100% |
| 20240917 | 752 | 756 | 744 | 754 | 30,300 | 9 | 101% | 100% | 106% | ▲ | 101% | 103% | 109% | 97% | 101% |
| 20240918 | 754 | 762 | 752 | 762 | 21,300 | 8 | 101% | 101% | 70% | ▲▲ | 100% | 104% | 107% | 98% | 102% |
| 20240919 | 768 | 769 | 762 | 766 | 46,200 | 4 | 101% | 100% | 217% | ▲▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20240920 | 775 | 780 | 771 | 773 | 37,600 | 7 | 101% | 100% | 81% | ▲▲▲▲ | 99% | 102% | 104% | 100% | 104% |
| 20240924 | 779 | 779 | 765 | 770 | 37,800 | -3 | 100% | 99% | 101% | ▼ | 101% | 103% | 105% | 99% | 103% |
| 20240925 | 770 | 787 | 767 | 780 | 39,300 | 10 | 101% | 101% | 104% | ▲ | 102% | 103% | 103% | 100% | 105% |
| 20240926 | 784 | 799 | 781 | 799 | 61,000 | 19 | 102% | 102% | 155% | ▲▲ | 99% | 101% | 100% | 100% | 107% |
| 20240927 | 805 | 806 | 790 | 797 | 44,300 | -2 | 100% | 99% | 73% | ▼ | 101% | 107% | 105% | 100% | 107% |
| 20240930 | 767 | 785 | 766 | 776 | 40,500 | -21 | 97% | 101% | 91% | ▼▼ | 102% | 106% | 103% | 97% | 104% |
| 20241001 | 777 | 792 | 777 | 790 | 22,300 | 14 | 102% | 102% | 55% | ▲ | 103% | 102% | 100% | 99% | 106% |
| 20241002 | 790 | 816 | 790 | 810 | 69,900 | 20 | 103% | 103% | 313% | ▲▲ | 100% | 98% | 97% | 100% | 109% |
| 20241003 | 817 | 823 | 807 | 814 | 43,300 | 4 | 100% | 100% | 62% | ▲▲▲ | 101% | 99% | 98% | 100% | 109% |
| 20241004 | 811 | 833 | 811 | 821 | 69,700 | 7 | 101% | 101% | 161% | ▲▲▲▲ | 98% | 98% | 96% | 100% | 110% |
| 20241007 | 823 | 824 | 807 | 808 | 40,700 | -13 | 98% | 98% | 58% | ▼ | 99% | 101% | 0% | 98% | 108% |
| 20241008 | 800 | 801 | 792 | 793 | 20,500 | -15 | 98% | 99% | 50% | ▼▼ | 101% | 101% | 0% | 97% | 106% |
| 20241009 | 798 | 807 | 798 | 804 | 25,800 | 11 | 101% | 101% | 126% | ▲ | 99% | 99% | 0% | 98% | 108% |
| 20241010 | 804 | 807 | 799 | 799 | 14,400 | -5 | 99% | 99% | 56% | ▼ | 101% | 99% | 0% | 97% | 107% |
| 20241011 | 800 | 812 | 800 | 807 | 20,000 | 8 | 101% | 101% | 139% | ▲ | 99% | 97% | 0% | 98% | 108% |
| 20241015 | 815 | 816 | 808 | 808 | 32,800 | 1 | 100% | 99% | 164% | ▲▲ | 99% | 99% | 0% | 98% | 108% |
| 20241016 | 804 | 814 | 797 | 797 | 28,900 | -11 | 99% | 99% | 88% | ▼ | 99% | 99% | 0% | 97% | 106% |
| 20241017 | 797 | 800 | 790 | 790 | 15,700 | -7 | 99% | 99% | 54% | ▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20241018 | 790 | 790 | 782 | 785 | 12,900 | -5 | 99% | 99% | 82% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 790 | 799 | 789 | 793 | 10,100 | 8 | 101% | 100% | 78% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 793 | 794 | 782 | 789 | 32,800 | -4 | 99% | 99% | 325% | ▼ | % | % | % | 96% | 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 | 3,000 | 124,700 | 0 | 80,500 | 3,000 | 44,200 |
| 2024-10-11 | 4,400 | 128,500 | 0 | 84,700 | 4,400 | 43,800 |
| 2024-10-04 | 4,600 | 137,700 | 0 | 85,400 | 4,600 | 52,300 |
| 2024-09-27 | 4,300 | 155,600 | 0 | 91,300 | 4,300 | 64,300 |
| 2024-09-20 | 3,700 | 165,300 | 0 | 90,600 | 3,700 | 74,700 |
| 2024-09-13 | 3,600 | 157,800 | 0 | 90,400 | 3,600 | 67,400 |
| 2024-09-06 | 5,300 | 158,600 | 0 | 91,900 | 5,300 | 66,700 |
| 2024-08-30 | 7,100 | 160,800 | 0 | 92,900 | 7,100 | 67,900 |
| 2024-08-23 | 6,900 | 154,000 | 0 | 95,000 | 6,900 | 59,000 |
| 2024-08-16 | 6,900 | 146,000 | 0 | 97,500 | 6,900 | 48,500 |
| 2024-08-09 | 6,300 | 115,900 | 0 | 68,900 | 6,300 | 47,000 |
| 2024-08-02 | 8,600 | 147,600 | 0 | 81,700 | 8,600 | 65,900 |
| 2024-07-26 | 12,400 | 171,500 | 0 | 102,000 | 12,400 | 69,500 |
| 2024-07-19 | 11,800 | 171,200 | 0 | 98,700 | 11,800 | 72,500 |
| 2024-07-12 | 10,700 | 175,600 | 100 | 103,300 | 10,600 | 72,300 |
| 2024-07-05 | 10,300 | 210,500 | 0 | 112,500 | 10,300 | 98,000 |
| 2024-06-28 | 10,500 | 211,800 | 0 | 105,600 | 10,500 | 106,200 |
| 2024-06-21 | 12,200 | 180,900 | 0 | 102,100 | 12,200 | 78,800 |
| 2024-06-14 | 15,600 | 207,200 | 0 | 115,100 | 15,600 | 92,100 |
| 2024-06-07 | 15,600 | 229,000 | 0 | 122,000 | 15,600 | 107,000 |
| 2024-05-31 | 15,200 | 242,700 | 400 | 125,300 | 14,800 | 117,400 |
| 2024-05-24 | 28,800 | 276,000 | 9,900 | 121,000 | 18,900 | 155,000 |
| 2024-05-17 | 32,400 | 325,300 | 21,100 | 187,100 | 11,300 | 138,200 |
| 2024-05-10 | 108,900 | 223,200 | 21,100 | 96,400 | 87,800 | 126,800 |
| 2024-05-02 | 108,500 | 219,900 | 21,100 | 93,700 | 87,400 | 126,200 |
| 2024-04-26 | 108,700 | 223,400 | 21,100 | 94,300 | 87,600 | 129,100 |
| 2024-04-19 | 109,200 | 229,700 | 21,100 | 93,100 | 88,100 | 136,600 |
| 2024-04-12 | 108,600 | 221,300 | 21,100 | 92,800 | 87,500 | 128,500 |
| 2024-04-05 | 110,100 | 227,100 | 21,100 | 96,400 | 89,000 | 130,700 |
| 2024-03-29 | 110,500 | 210,400 | 21,100 | 98,800 | 89,400 | 111,600 |
| 2024-03-22 | 112,300 | 176,000 | 21,100 | 104,300 | 91,200 | 71,700 |
| 2024-03-15 | 110,500 | 198,800 | 21,100 | 111,500 | 89,400 | 87,300 |
| 2024-03-08 | 110,800 | 193,700 | 21,100 | 111,400 | 89,700 | 82,300 |
| 2024-03-01 | 123,000 | 199,400 | 21,100 | 114,900 | 101,900 | 84,500 |
| 2024-02-22 | 126,400 | 215,000 | 21,100 | 117,100 | 105,300 | 97,900 |
| 2024-02-16 | 126,900 | 221,400 | 21,100 | 117,400 | 105,800 | 104,000 |
| 2024-02-09 | 116,300 | 207,300 | 21,100 | 119,000 | 95,200 | 88,300 |
| 2024-02-02 | 121,200 | 191,100 | 21,100 | 120,000 | 100,100 | 71,100 |
| 2024-01-26 | 116,700 | 195,600 | 21,100 | 122,800 | 95,600 | 72,800 |
| 2024-01-19 | 117,900 | 209,400 | 21,100 | 134,900 | 96,800 | 74,500 |
| 2024-01-12 | 114,300 | 216,300 | 21,100 | 134,000 | 93,200 | 82,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240917 | 15:00 | 冨士ダイス | 役員人事について |
| 20240813 | 15:00 | 冨士ダイス | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 冨士ダイス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | 冨士ダイス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | 冨士ダイス | 役員人事について |
| 20240530 | 16:00 | 冨士ダイス | 2024年3月期決算/中期経営計画 補足説明資料 |
| 20240523 | 15:00 | 冨士ダイス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240523 | 15:00 | 冨士ダイス | 定款の一部変更に関するお知らせ |
| 20240418 | 16:00 | 冨士ダイス | （訂正）「取締役及び監査役候補者の選任に関するお知らせ」の一部訂正について |
| 20240415 | 15:00 | 冨士ダイス | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240227 | 15:00 | 冨士ダイス | プライム市場上場維持基準への適合に関するお知らせ |
| 20240226 | 15:00 | 冨士ダイス | 2024年３月期第３四半期決算 補足説明資料 |
| 20240214 | 15:00 | 冨士ダイス | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 冨士ダイス | 業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | 冨士ダイス | 社外取締役の辞任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6167 | 1 | 冨士ダイス | 冨士ダイス | 2024-10-22 23:27:21 |
| 6167 | 2 | 2024-10-17 21:29:07 | |
| 6167 | 2 | 2024年10月7日開催「個人投資家向けオンライン会社説明会」録画動画・資料を公開しました | 2024-10-16 20:31:59 |
| 6167 | 2 | 2024-10-02 00:29:18 | |
| 6167 | 2 | 「個人投資家向けオンライン会社説明会」開催のお知らせ(10/7WEB開催予定) | 2024-09-26 20:29:25 |
| 6167 | 2 | 2024-09-26 20:29:24 | |
| 6167 | 2 | 2024-09-18 01:29:41 | |
| 6167 | 2 | 2024-08-30 21:29:33 | |
| 6167 | 2 | 2024-08-29 20:29:41 | |
| 6167 | 2 | 免責事項 | 冨士ダイス | 2024-08-29 20:29:34 |