| 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 | 804 | 808 | 802 | 806 | 14,900 | 8 | 101% | 100% | 164% | ▲ | 99% | 100% | 102% | 100% | 103% |
| 20250121 | 807 | 807 | 802 | 802 | 15,600 | -4 | 100% | 99% | 105% | ▼ | 100% | 102% | 102% | 100% | 103% |
| 20250122 | 802 | 807 | 801 | 803 | 10,800 | 1 | 100% | 100% | 69% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20250123 | 807 | 807 | 801 | 802 | 11,700 | -1 | 100% | 99% | 108% | ▼ | 99% | 103% | 102% | 100% | 103% |
| 20250124 | 805 | 806 | 800 | 800 | 10,500 | -2 | 100% | 99% | 90% | ▼▼ | 101% | 104% | 102% | 99% | 102% |
| 20250127 | 802 | 807 | 801 | 807 | 14,800 | 7 | 101% | 101% | 141% | ▲ | 101% | 102% | 102% | 100% | 102% |
| 20250128 | 805 | 817 | 805 | 816 | 29,200 | 9 | 101% | 101% | 197% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20250129 | 818 | 821 | 808 | 820 | 22,800 | 4 | 100% | 100% | 78% | ▲▲▲ | 101% | 99% | 99% | 100% | 104% |
| 20250130 | 821 | 832 | 821 | 831 | 49,100 | 11 | 101% | 101% | 215% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20250131 | 829 | 830 | 816 | 824 | 17,000 | -7 | 99% | 99% | 35% | ▼ | 97% | 99% | 98% | 99% | 104% |
| 20250203 | 829 | 829 | 802 | 802 | 29,700 | -22 | 97% | 97% | 175% | ▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20250204 | 810 | 813 | 804 | 808 | 22,900 | 6 | 101% | 100% | 77% | ▲ | 101% | 101% | 102% | 97% | 102% |
| 20250205 | 809 | 818 | 809 | 815 | 18,800 | 7 | 101% | 101% | 82% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20250206 | 818 | 822 | 815 | 821 | 20,500 | 6 | 101% | 100% | 109% | ▲▲▲ | 98% | 99% | 100% | 99% | 103% |
| 20250207 | 827 | 838 | 801 | 810 | 55,800 | -11 | 99% | 98% | 272% | ▼ | 101% | 102% | 104% | 97% | 102% |
| 20250210 | 800 | 827 | 800 | 806 | 29,800 | -4 | 100% | 101% | 53% | ▼▼ | 100% | 99% | 102% | 97% | 101% |
| 20250212 | 814 | 816 | 802 | 814 | 31,400 | 8 | 101% | 100% | 105% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20250213 | 820 | 821 | 815 | 820 | 13,700 | 6 | 101% | 100% | 44% | ▲▲ | 98% | 97% | 100% | 99% | 103% |
| 20250214 | 826 | 826 | 812 | 812 | 19,300 | -8 | 99% | 98% | 141% | ▼ | 99% | 98% | 102% | 98% | 102% |
| 20250217 | 812 | 817 | 805 | 807 | 21,200 | -5 | 99% | 99% | 110% | ▼▼ | 99% | 98% | 102% | 97% | 101% |
| 20250218 | 812 | 813 | 805 | 805 | 12,700 | -2 | 100% | 99% | 60% | ▼▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20250219 | 805 | 810 | 800 | 801 | 20,600 | -4 | 100% | 100% | 162% | ▼▼▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20250220 | 800 | 804 | 796 | 797 | 25,800 | -4 | 100% | 100% | 125% | ▼▼▼▼▼ | 101% | 103% | 104% | 96% | 100% |
| 20250225 | 789 | 802 | 788 | 795 | 30,500 | -2 | 100% | 101% | 118% | ▼▼▼▼▼▼ | 99% | 101% | 103% | 96% | 100% |
| 20250226 | 799 | 799 | 790 | 795 | 10,600 | 0 | 100% | 99% | 35% | -- | 100% | 101% | 101% | 96% | 100% |
| 20250227 | 810 | 810 | 798 | 808 | 23,300 | 13 | 102% | 100% | 220% | ▲ | 100% | 103% | 102% | 97% | 102% |
| 20250228 | 803 | 804 | 795 | 801 | 16,600 | -7 | 99% | 100% | 71% | ▼ | 101% | 103% | 102% | 96% | 101% |
| 20250303 | 801 | 809 | 800 | 809 | 13,400 | 8 | 101% | 101% | 81% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20250304 | 811 | 811 | 799 | 805 | 15,100 | -4 | 100% | 99% | 113% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20250305 | 811 | 824 | 805 | 820 | 28,400 | 15 | 102% | 101% | 188% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20250306 | 820 | 829 | 817 | 829 | 30,100 | 9 | 101% | 101% | 106% | ▲▲ | 99% | 100% | 99% | 100% | 104% |
| 20250307 | 827 | 827 | 817 | 821 | 21,000 | -8 | 99% | 99% | 70% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250310 | 824 | 824 | 813 | 820 | 18,500 | -1 | 100% | 100% | 88% | ▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20250311 | 813 | 813 | 794 | 809 | 21,800 | -11 | 99% | 100% | 118% | ▼▼▼ | 102% | 101% | 101% | 98% | 102% |
| 20250312 | 809 | 823 | 809 | 823 | 27,600 | 14 | 102% | 102% | 127% | ▲ | 100% | 100% | 95% | 99% | 104% |
| 20250313 | 822 | 824 | 815 | 822 | 16,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 99% | 92% | 99% | 103% |
| 20250314 | 823 | 827 | 819 | 821 | 20,900 | -1 | 100% | 100% | 130% | ▼▼ | 100% | 100% | 91% | 99% | 103% |
| 20250317 | 820 | 825 | 812 | 819 | 21,400 | -2 | 100% | 100% | 102% | ▼▼▼ | 100% | 100% | 91% | 99% | 103% |
| 20250318 | 818 | 825 | 817 | 821 | 19,600 | 2 | 100% | 100% | 92% | ▲ | 100% | 100% | 88% | 99% | 103% |
| 20250319 | 815 | 823 | 815 | 817 | 19,100 | -4 | 100% | 100% | 97% | ▼ | 101% | 101% | 86% | 99% | 103% |
| 20250321 | 811 | 821 | 811 | 817 | 26,200 | 0 | 100% | 101% | 137% | -- | 100% | 101% | 86% | 99% | 103% |
| 20250324 | 816 | 825 | 814 | 816 | 20,200 | -1 | 100% | 100% | 77% | ▼ | 99% | 96% | 86% | 98% | 103% |
| 20250325 | 815 | 820 | 809 | 809 | 29,500 | -7 | 99% | 99% | 146% | ▼▼ | 100% | 93% | 87% | 98% | 102% |
| 20250326 | 809 | 812 | 803 | 812 | 38,800 | 3 | 100% | 100% | 132% | ▲ | 101% | 92% | 86% | 98% | 102% |
| 20250327 | 812 | 821 | 806 | 821 | 52,000 | 9 | 101% | 101% | 134% | ▲▲ | 98% | 93% | 88% | 99% | 102% |
| 20250328 | 796 | 798 | 777 | 782 | 54,100 | -39 | 95% | 98% | 104% | ▼ | 97% | 93% | 90% | 94% | 100% |
| 20250331 | 775 | 775 | 754 | 754 | 33,100 | -28 | 96% | 97% | 61% | ▼▼ | 98% | 90% | 92% | 91% | 100% |
| 20250401 | 764 | 764 | 750 | 750 | 25,100 | -4 | 99% | 98% | 76% | ▼▼▼ | 98% | 88% | 92% | 90% | 100% |
| 20250402 | 759 | 759 | 740 | 741 | 33,400 | -9 | 99% | 98% | 133% | ▼▼▼▼ | 100% | 95% | 97% | 89% | 100% |
| 20250403 | 720 | 729 | 715 | 718 | 39,900 | -23 | 97% | 100% | 119% | ▼▼▼▼▼ | 98% | 98% | 0% | 87% | 100% |
| 20250404 | 698 | 702 | 674 | 685 | 64,500 | -33 | 95% | 98% | 162% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 83% | 100% |
| 20250408 | 658 | 686 | 658 | 671 | 48,100 | -14 | 98% | 102% | 75% | ▼▼▼▼▼▼▼ | 98% | 104% | 0% | 82% | 100% |
| 20250409 | 661 | 661 | 638 | 646 | 44,200 | -25 | 96% | 98% | 92% | ▼▼▼▼▼▼▼▼ | 97% | 97% | 0% | 78% | 100% |
| 20250410 | 704 | 704 | 678 | 686 | 41,000 | 40 | 106% | 97% | 93% | ▲ | 103% | 103% | 0% | 83% | 106% |
| 20250411 | 662 | 688 | 657 | 684 | 24,300 | -2 | 100% | 103% | 59% | ▼ | 99% | 101% | 0% | 83% | 106% |
| 20250414 | 693 | 711 | 689 | 689 | 31,500 | 5 | 101% | 99% | 130% | ▲ | 98% | 100% | 0% | 84% | 107% |
| 20250415 | 697 | 699 | 685 | 685 | 12,400 | -4 | 99% | 98% | 39% | ▼ | 99% | 0% | 0% | 83% | 106% |
| 20250416 | 685 | 691 | 677 | 679 | 16,000 | -6 | 99% | 99% | 129% | ▼▼ | 100% | 0% | 0% | 83% | 105% |
| 20250417 | 677 | 684 | 677 | 679 | 8,000 | 0 | 100% | 100% | 50% | -- | 102% | 0% | 0% | 83% | 105% |
| 20250418 | 686 | 703 | 683 | 700 | 21,400 | 21 | 103% | 102% | 268% | ▲ | % | % | % | 85% | 108% |
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 | 2,100 | 90,700 | 0 | 38,300 | 2,100 | 52,400 |
| 2025-04-04 | 2,100 | 96,300 | 0 | 46,900 | 2,100 | 49,400 |
| 2025-03-28 | 2,300 | 82,100 | 0 | 46,600 | 2,300 | 35,500 |
| 2025-03-21 | 1,200 | 90,500 | 0 | 46,100 | 1,200 | 44,400 |
| 2025-03-14 | 1,400 | 102,400 | 0 | 52,900 | 1,400 | 49,500 |
| 2025-03-07 | 1,700 | 105,000 | 0 | 51,600 | 1,700 | 53,400 |
| 2025-02-28 | 1,500 | 124,500 | 0 | 54,300 | 1,500 | 70,200 |
| 2025-02-21 | 1,400 | 124,400 | 0 | 55,300 | 1,400 | 69,100 |
| 2025-02-14 | 2,400 | 128,800 | 0 | 57,200 | 2,400 | 71,600 |
| 2025-02-07 | 2,400 | 136,900 | 0 | 55,800 | 2,400 | 81,100 |
| 2025-01-31 | 2,600 | 141,700 | 0 | 74,500 | 2,600 | 67,200 |
| 2025-01-24 | 1,200 | 140,800 | 0 | 75,900 | 1,200 | 64,900 |
| 2025-01-17 | 1,300 | 141,400 | 0 | 76,500 | 1,300 | 64,900 |
| 2025-01-10 | 1,300 | 136,800 | 0 | 76,800 | 1,300 | 60,000 |
| 2024-12-27 | 1,100 | 126,200 | 0 | 76,600 | 1,100 | 49,600 |
| 2024-12-20 | 1,300 | 128,300 | 0 | 76,600 | 1,300 | 51,700 |
| 2024-12-13 | 1,300 | 131,600 | 0 | 76,700 | 1,300 | 54,900 |
| 2024-12-06 | 1,500 | 133,900 | 0 | 77,500 | 1,500 | 56,400 |
| 2024-11-29 | 2,300 | 132,900 | 0 | 76,600 | 2,300 | 56,300 |
| 2024-11-22 | 1,600 | 134,200 | 0 | 76,500 | 1,600 | 57,700 |
| 2024-11-15 | 1,600 | 142,000 | 0 | 78,500 | 1,600 | 63,500 |
| 2024-11-08 | 3,100 | 129,100 | 0 | 77,100 | 3,100 | 52,000 |
| 2024-11-01 | 3,300 | 129,100 | 0 | 77,900 | 3,300 | 51,200 |
| 2024-10-25 | 3,200 | 128,200 | 0 | 79,900 | 3,200 | 48,300 |
| 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 |
|---|---|---|---|
| 20250415 | 15:30 | 冨士ダイス | 監査等委員会設置会社移行に伴う取締役候補者の選任に関するお知らせ |
| 20250317 | 15:30 | 冨士ダイス | 監査等委員会設置会社への移行に関するお知らせ |
| 20241129 | 11:10 | 冨士ダイス | 2025年３月期第２四半期決算 補足説明資料 |
| 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 | 2025-04-20 01:26:56 |
| 6167 | 2 | 2025-04-15 20:28:48 | |
| 6167 | 2 | 2025年3月19日開催「個人投資家向けIRセミナー」録画動画・資料を公開しました | 2025-04-08 18:28:56 |
| 6167 | 2 | 2025-04-08 18:28:54 | |
| 6167 | 2 | 2025-03-18 09:28:35 | |
| 6167 | 2 | 2025年3月1日開催「ログミーファイナンス 個人投資家向けオンラインIRセミナー」資料を公開しました | 2025-03-17 22:28:32 |
| 6167 | 2 | 2025-03-17 22:28:29 | |
| 6167 | 2 | 2025-02-19 22:29:46 | |
| 6167 | 2 | 2025-02-15 02:28:53 | |
| 6167 | 2 | 2025-01-14 17:29:37 |