| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 98 | 100 | 98 | 100 | 18,800 | 2 | 102% | 102% | 147% | ▲ | 99% | 101% | 108% | 100% | 105% |
| 20250311 | 99 | 99 | 98 | 98 | 10,300 | -2 | 98% | 99% | 55% | ▼ | 99% | 101% | 106% | 98% | 103% |
| 20250312 | 99 | 100 | 98 | 98 | 13,900 | 0 | 100% | 99% | 135% | -- | 99% | 100% | 105% | 98% | 103% |
| 20250313 | 100 | 100 | 98 | 99 | 11,600 | 1 | 101% | 99% | 83% | ▲ | 99% | 100% | 105% | 99% | 104% |
| 20250314 | 100 | 100 | 98 | 99 | 16,700 | 0 | 100% | 99% | 144% | -- | 101% | 101% | 106% | 99% | 104% |
| 20250317 | 99 | 100 | 98 | 100 | 42,400 | 1 | 101% | 101% | 254% | ▲ | 100% | 99% | 101% | 100% | 105% |
| 20250318 | 100 | 100 | 99 | 100 | 16,600 | 0 | 100% | 100% | 39% | -- | 101% | 108% | 97% | 100% | 105% |
| 20250319 | 99 | 100 | 99 | 100 | 27,100 | 0 | 100% | 101% | 163% | -- | 99% | 106% | 91% | 100% | 103% |
| 20250321 | 101 | 101 | 100 | 100 | 48,100 | 0 | 100% | 99% | 177% | -- | 99% | 104% | 92% | 100% | 103% |
| 20250324 | 100 | 100 | 99 | 99 | 16,800 | -1 | 99% | 99% | 35% | ▼ | 99% | 102% | 93% | 99% | 101% |
| 20250325 | 100 | 100 | 99 | 99 | 26,100 | 0 | 100% | 99% | 155% | -- | 108% | 106% | 98% | 99% | 101% |
| 20250326 | 99 | 113 | 99 | 107 | 1,423,800 | 8 | 108% | 108% | 5455% | ▲ | 97% | 98% | 91% | 100% | 109% |
| 20250327 | 107 | 107 | 103 | 104 | 163,600 | -3 | 97% | 97% | 11% | ▼ | 98% | 97% | 93% | 97% | 106% |
| 20250328 | 104 | 105 | 102 | 102 | 42,900 | -2 | 98% | 98% | 26% | ▼▼ | 100% | 95% | 96% | 95% | 104% |
| 20250331 | 101 | 102 | 101 | 101 | 73,700 | -1 | 99% | 100% | 172% | ▼▼▼ | 103% | 90% | 95% | 94% | 103% |
| 20250401 | 102 | 106 | 101 | 105 | 117,600 | 4 | 104% | 103% | 160% | ▲ | 97% | 80% | 93% | 98% | 107% |
| 20250402 | 104 | 104 | 101 | 101 | 84,300 | -4 | 96% | 97% | 72% | ▼ | 96% | 86% | 97% | 94% | 103% |
| 20250403 | 100 | 101 | 96 | 96 | 324,700 | -5 | 95% | 96% | 385% | ▼▼ | 96% | 90% | 101% | 90% | 100% |
| 20250404 | 96 | 97 | 88 | 92 | 526,200 | -4 | 96% | 96% | 162% | ▼▼▼ | 100% | 107% | 117% | 86% | 100% |
| 20250408 | 83 | 88 | 81 | 83 | 1,583,700 | -9 | 90% | 100% | 301% | ▼▼▼▼ | 99% | 110% | 115% | 78% | 100% |
| 20250409 | 84 | 85 | 81 | 83 | 192,000 | 0 | 100% | 99% | 12% | -- | 98% | 105% | 110% | 78% | 100% |
| 20250410 | 88 | 88 | 85 | 86 | 138,700 | 3 | 104% | 98% | 72% | ▲ | 105% | 110% | 122% | 80% | 104% |
| 20250411 | 82 | 86 | 82 | 86 | 113,700 | 0 | 100% | 105% | 82% | -- | 102% | 105% | 115% | 80% | 104% |
| 20250414 | 87 | 90 | 87 | 89 | 123,200 | 3 | 103% | 102% | 108% | ▲ | 103% | 103% | 120% | 83% | 107% |
| 20250415 | 89 | 96 | 86 | 92 | 2,155,200 | 3 | 103% | 103% | 1749% | ▲▲ | 100% | 103% | 119% | 86% | 111% |
| 20250416 | 90 | 91 | 89 | 90 | 169,200 | -2 | 98% | 100% | 8% | ▼ | 100% | 108% | 119% | 84% | 108% |
| 20250417 | 90 | 91 | 89 | 90 | 49,300 | 0 | 100% | 100% | 29% | -- | 100% | 107% | 118% | 84% | 108% |
| 20250418 | 91 | 96 | 87 | 91 | 1,117,000 | 1 | 101% | 100% | 2266% | ▲ | 102% | 106% | 119% | 85% | 110% |
| 20250421 | 90 | 96 | 88 | 92 | 3,211,500 | 1 | 101% | 102% | 288% | ▲▲ | 100% | 104% | 115% | 86% | 111% |
| 20250422 | 93 | 95 | 90 | 93 | 3,571,400 | 1 | 101% | 100% | 111% | ▲▲▲ | 103% | 103% | 114% | 87% | 112% |
| 20250423 | 94 | 100 | 91 | 97 | 1,398,100 | 4 | 104% | 103% | 39% | ▲▲▲▲ | 97% | 100% | 110% | 91% | 117% |
| 20250424 | 97 | 98 | 94 | 94 | 179,800 | -3 | 97% | 97% | 13% | ▼ | 100% | 101% | 113% | 90% | 113% |
| 20250425 | 95 | 96 | 94 | 95 | 80,400 | 1 | 101% | 100% | 45% | ▲ | 102% | 102% | 113% | 90% | 114% |
| 20250428 | 95 | 101 | 93 | 97 | 1,606,700 | 2 | 102% | 102% | 1998% | ▲▲ | 101% | 101% | 111% | 92% | 117% |
| 20250430 | 96 | 97 | 95 | 97 | 84,900 | 0 | 100% | 101% | 5% | -- | 98% | 99% | 109% | 92% | 117% |
| 20250501 | 98 | 100 | 94 | 96 | 825,500 | -1 | 99% | 98% | 972% | ▼ | 100% | 104% | 111% | 95% | 116% |
| 20250502 | 96 | 98 | 96 | 96 | 97,900 | 0 | 100% | 100% | 12% | -- | 100% | 103% | 108% | 99% | 116% |
| 20250507 | 97 | 97 | 96 | 97 | 19,700 | 1 | 101% | 100% | 20% | ▲ | 99% | 110% | 108% | 100% | 117% |
| 20250508 | 97 | 97 | 96 | 96 | 92,600 | -1 | 99% | 99% | 470% | ▼ | 101% | 111% | 110% | 99% | 116% |
| 20250509 | 96 | 97 | 96 | 97 | 57,800 | 1 | 101% | 101% | 62% | ▲ | 103% | 110% | 109% | 100% | 117% |
| 20250512 | 97 | 112 | 96 | 100 | 5,556,100 | 3 | 103% | 103% | 9613% | ▲▲ | 97% | 105% | 104% | 100% | 116% |
| 20250513 | 102 | 102 | 98 | 99 | 887,900 | -1 | 99% | 97% | 16% | ▼ | 106% | 106% | 105% | 99% | 115% |
| 20250514 | 101 | 111 | 100 | 107 | 1,800,400 | 8 | 108% | 106% | 203% | ▲ | 95% | 99% | 98% | 100% | 120% |
| 20250515 | 108 | 110 | 100 | 103 | 903,800 | -4 | 96% | 95% | 50% | ▼ | 105% | 102% | 104% | 96% | 114% |
| 20250516 | 102 | 108 | 102 | 107 | 385,300 | 4 | 104% | 105% | 43% | ▲ | 99% | 97% | 98% | 100% | 119% |
| 20250519 | 108 | 109 | 105 | 107 | 279,500 | 0 | 100% | 99% | 73% | -- | 100% | 98% | 99% | 100% | 119% |
| 20250520 | 107 | 109 | 106 | 107 | 439,700 | 0 | 100% | 100% | 157% | -- | 96% | 96% | 99% | 100% | 118% |
| 20250521 | 107 | 108 | 103 | 103 | 266,600 | -4 | 96% | 96% | 61% | ▼ | 101% | 99% | 103% | 96% | 112% |
| 20250522 | 103 | 105 | 103 | 104 | 213,100 | 1 | 101% | 101% | 80% | ▲ | 101% | 101% | 100% | 97% | 112% |
| 20250523 | 104 | 105 | 103 | 105 | 139,400 | 1 | 101% | 101% | 65% | ▲▲ | 100% | 102% | 0% | 98% | 112% |
| 20250526 | 103 | 105 | 103 | 103 | 118,400 | -2 | 98% | 100% | 85% | ▼ | 99% | 102% | 0% | 96% | 110% |
| 20250527 | 103 | 104 | 102 | 102 | 142,800 | -1 | 99% | 99% | 121% | ▼▼ | 98% | 103% | 0% | 95% | 107% |
| 20250528 | 102 | 102 | 100 | 100 | 327,500 | -2 | 98% | 98% | 229% | ▼▼▼ | 104% | 104% | 0% | 93% | 104% |
| 20250529 | 101 | 105 | 101 | 105 | 165,400 | 5 | 105% | 104% | 51% | ▲ | 102% | 103% | 0% | 98% | 109% |
| 20250530 | 103 | 105 | 102 | 105 | 193,200 | 0 | 100% | 102% | 117% | -- | 99% | 101% | 0% | 98% | 109% |
| 20250602 | 105 | 105 | 103 | 104 | 143,500 | -1 | 99% | 99% | 74% | ▼ | 101% | 100% | 0% | 97% | 108% |
| 20250603 | 104 | 105 | 102 | 105 | 170,400 | 1 | 101% | 101% | 119% | ▲ | 99% | 0% | 0% | 98% | 109% |
| 20250604 | 105 | 105 | 103 | 104 | 99,200 | -1 | 99% | 99% | 58% | ▼ | 102% | 0% | 0% | 97% | 108% |
| 20250605 | 104 | 106 | 104 | 106 | 92,600 | 2 | 102% | 102% | 93% | ▲ | 99% | 0% | 0% | 99% | 109% |
| 20250606 | 105 | 106 | 103 | 104 | 136,400 | -2 | 98% | 99% | 147% | ▼ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23,800 | 858,100 | 0 | 129,800 | 23,800 | 728,300 |
| 2025-05-23 | 67,200 | 778,500 | 0 | 128,400 | 67,200 | 650,100 |
| 2025-05-16 | 75,800 | 840,900 | 0 | 123,800 | 75,800 | 717,100 |
| 2025-05-09 | 10,800 | 860,800 | 0 | 105,900 | 10,800 | 754,900 |
| 2025-05-02 | 10,800 | 864,600 | 0 | 104,800 | 10,800 | 759,800 |
| 2025-04-25 | 12,700 | 858,500 | 0 | 105,000 | 12,700 | 753,500 |
| 2025-04-18 | 12,400 | 907,600 | 0 | 133,300 | 12,400 | 774,300 |
| 2025-04-11 | 7,000 | 901,600 | 0 | 170,900 | 7,000 | 730,700 |
| 2025-04-04 | 3,300 | 921,500 | 0 | 237,000 | 3,300 | 684,500 |
| 2025-03-28 | 60,800 | 834,500 | 0 | 166,100 | 60,800 | 668,400 |
| 2025-03-21 | 14,300 | 919,900 | 0 | 141,000 | 14,300 | 778,900 |
| 2025-03-14 | 19,300 | 887,000 | 0 | 143,400 | 19,300 | 743,600 |
| 2025-03-07 | 14,300 | 892,500 | 0 | 143,500 | 14,300 | 749,000 |
| 2025-02-28 | 9,400 | 911,800 | 0 | 144,200 | 9,400 | 767,600 |
| 2025-02-21 | 7,400 | 857,900 | 0 | 141,200 | 7,400 | 716,700 |
| 2025-02-14 | 7,500 | 841,700 | 0 | 135,900 | 7,500 | 705,800 |
| 2025-02-07 | 8,900 | 865,900 | 0 | 133,100 | 8,900 | 732,800 |
| 2025-01-31 | 12,600 | 830,100 | 0 | 134,000 | 12,600 | 696,100 |
| 2025-01-24 | 12,400 | 828,800 | 0 | 133,900 | 12,400 | 694,900 |
| 2025-01-17 | 2,400 | 830,900 | 0 | 133,700 | 2,400 | 697,200 |
| 2025-01-10 | 13,600 | 821,200 | 0 | 134,400 | 13,600 | 686,800 |
| 2024-12-27 | 2,500 | 916,500 | 0 | 137,500 | 2,500 | 779,000 |
| 2024-12-20 | 5,400 | 813,200 | 0 | 148,400 | 5,400 | 664,800 |
| 2024-12-13 | 10,500 | 802,000 | 0 | 148,500 | 10,500 | 653,500 |
| 2024-12-06 | 5,200 | 785,600 | 0 | 147,000 | 5,200 | 638,600 |
| 2024-11-29 | 5,100 | 754,200 | 0 | 146,400 | 5,100 | 607,800 |
| 2024-11-22 | 5,200 | 775,700 | 0 | 157,300 | 5,200 | 618,400 |
| 2024-11-15 | 5,400 | 736,600 | 0 | 151,200 | 5,400 | 585,400 |
| 2024-11-08 | 14,800 | 782,000 | 0 | 145,600 | 14,800 | 636,400 |
| 2024-11-01 | 5,300 | 763,200 | 0 | 149,100 | 5,300 | 614,100 |
| 2024-10-25 | 10,100 | 753,000 | 0 | 151,000 | 10,100 | 602,000 |
| 2024-10-18 | 10,200 | 747,800 | 0 | 148,000 | 10,200 | 599,800 |
| 2024-10-11 | 5,200 | 744,800 | 0 | 147,700 | 5,200 | 597,100 |
| 2024-10-04 | 5,200 | 726,800 | 0 | 147,000 | 5,200 | 579,800 |
| 2024-09-27 | 7,600 | 710,400 | 0 | 144,000 | 7,600 | 566,400 |
| 2024-09-20 | 7,500 | 713,700 | 0 | 140,600 | 7,500 | 573,100 |
| 2024-09-13 | 7,500 | 699,300 | 0 | 138,900 | 7,500 | 560,400 |
| 2024-09-06 | 5,100 | 727,100 | 0 | 142,400 | 5,100 | 584,700 |
| 2024-08-30 | 8,400 | 729,300 | 0 | 145,500 | 8,400 | 583,800 |
| 2024-08-23 | 5,800 | 729,800 | 0 | 141,600 | 5,800 | 588,200 |
| 2024-08-16 | 2,700 | 727,500 | 0 | 127,600 | 2,700 | 599,900 |
| 2024-08-09 | 9,200 | 702,600 | 0 | 111,500 | 9,200 | 591,100 |
| 2024-08-02 | 10,200 | 857,600 | 0 | 232,700 | 10,200 | 624,900 |
| 2024-07-26 | 17,700 | 903,100 | 0 | 259,400 | 17,700 | 643,700 |
| 2024-07-19 | 7,500 | 908,600 | 0 | 296,600 | 7,500 | 612,000 |
| 2024-07-12 | 7,400 | 894,600 | 0 | 297,700 | 7,400 | 596,900 |
| 2024-07-05 | 13,100 | 904,500 | 0 | 300,900 | 13,100 | 603,600 |
| 2024-06-28 | 7,000 | 889,600 | 0 | 291,600 | 7,000 | 598,000 |
| 2024-06-21 | 14,000 | 935,500 | 0 | 291,300 | 14,000 | 644,200 |
| 2024-06-14 | 9,300 | 951,600 | 0 | 289,000 | 9,300 | 662,600 |
| 2024-06-07 | 9,600 | 928,300 | 0 | 277,500 | 9,600 | 650,800 |
| 2024-05-31 | 9,700 | 884,900 | 0 | 279,300 | 9,700 | 605,600 |
| 2024-05-24 | 9,200 | 825,600 | 0 | 220,700 | 9,200 | 604,900 |
| 2024-05-17 | 10,000 | 765,400 | 0 | 224,000 | 10,000 | 541,400 |
| 2024-05-10 | 8,900 | 772,600 | 0 | 226,600 | 8,900 | 546,000 |
| 2024-05-02 | 9,000 | 783,600 | 0 | 233,200 | 9,000 | 550,400 |
| 2024-04-26 | 9,000 | 781,400 | 0 | 232,800 | 9,000 | 548,600 |
| 2024-04-19 | 9,000 | 820,600 | 0 | 231,200 | 9,000 | 589,400 |
| 2024-04-12 | 8,900 | 805,700 | 0 | 231,300 | 8,900 | 574,400 |
| 2024-04-05 | 13,400 | 819,900 | 0 | 231,500 | 13,400 | 588,400 |
| 2024-03-29 | 19,800 | 833,400 | 0 | 224,300 | 19,800 | 609,100 |
| 2024-03-22 | 15,600 | 768,400 | 0 | 203,300 | 15,600 | 565,100 |
| 2024-03-15 | 13,700 | 776,200 | 0 | 203,500 | 13,700 | 572,700 |
| 2024-03-08 | 28,400 | 789,400 | 0 | 193,800 | 28,400 | 595,600 |
| 2024-03-01 | 12,500 | 774,000 | 0 | 194,200 | 12,500 | 579,800 |
| 2024-02-22 | 7,800 | 757,300 | 0 | 190,600 | 7,800 | 566,700 |
| 2024-02-16 | 9,000 | 763,000 | 0 | 189,600 | 9,000 | 573,400 |
| 2024-02-09 | 10,100 | 785,600 | 0 | 188,700 | 10,100 | 596,900 |
| 2024-02-02 | 8,700 | 788,700 | 0 | 188,700 | 8,700 | 600,000 |
| 2024-01-26 | 9,800 | 793,300 | 0 | 188,700 | 9,800 | 604,600 |
| 2024-01-19 | 9,300 | 814,000 | 0 | 188,100 | 9,300 | 625,900 |
| 2024-01-12 | 14,700 | 815,600 | 0 | 188,300 | 14,700 | 627,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 16:40 | フリージアマク | 令和７年３月期 決算短信〔日本基準〕(連結) |
| 20250520 | 16:40 | フリージアマク | 営業外収益（持分法による投資利益）の計上及び業績予想と実績の差異に関するお知らせ |
| 20250520 | 15:40 | フリージアマク | 剰余金の配当（増配）に関するお知らせ |
| 20250214 | 15:35 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20250214 | 15:35 | フリージアマク | 令和７年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241226 | 15:30 | フリージアマク | シンジケートローン契約締結に関するお知らせ |
| 20241114 | 14:00 | フリージアマク | 令和７年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241114 | 14:00 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240814 | 14:20 | フリージアマク | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 14:20 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240621 | 15:10 | フリージアマク | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240621 | 15:10 | フリージアマク | 支配株主等に関する事項について |
| 20240621 | 15:10 | フリージアマク | 非上場の親会社等の決算情報に関するお知らせ |
| 20240520 | 15:30 | フリージアマク | 令和６年３月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:05 | フリージアマク | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240214 | 15:05 | フリージアマク | 令和６年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6343 | 2 | 「日邦産業株式会社「株主様アンケート」プライバシーポリシーについての訂正とお詫び | 2024-06-19 12:21:26 |
| 6343 | 2 | 「日邦産業株式会社の株主様へ」買収防衛策発動により割当てられた新株予約権について | 2024-06-19 12:21:25 |
| 6343 | 2 | 東証２部【6343】｜フリージアマクロス株式会社 | 2024-06-16 13:52:21 |
| 6343 | 3 | 本社移転のお知らせ | 2024-06-16 07:11:05 |
| 6343 | 3 | 日邦産業株式会社(証券コード：9913)に対する申入書（内容証明書）送付のお知らせ | 2024-06-16 07:11:04 |