| 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 | 918 | 925 | 918 | 925 | 1,400 | 10 | 101% | 101% | 156% | ▲ | 99% | 99% | 106% | 100% | 103% |
| 20250121 | 928 | 928 | 915 | 915 | 2,900 | -10 | 99% | 99% | 207% | ▼ | 100% | 99% | 107% | 99% | 102% |
| 20250122 | 922 | 924 | 919 | 919 | 800 | 4 | 100% | 100% | 28% | ▲ | 100% | 100% | 107% | 99% | 102% |
| 20250123 | 915 | 921 | 915 | 915 | 1,000 | -4 | 100% | 100% | 125% | ▼ | 100% | 100% | 107% | 99% | 102% |
| 20250124 | 915 | 916 | 915 | 915 | 1,200 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 107% | 99% | 102% |
| 20250127 | 915 | 915 | 915 | 915 | 500 | 0 | 100% | 100% | 42% | -- | 100% | 101% | 107% | 99% | 101% |
| 20250128 | 915 | 916 | 911 | 911 | 2,000 | -4 | 100% | 100% | 400% | ▼ | 100% | 101% | 108% | 98% | 101% |
| 20250129 | 911 | 914 | 908 | 914 | 3,500 | 3 | 100% | 100% | 175% | ▲ | 101% | 100% | 105% | 99% | 101% |
| 20250130 | 914 | 919 | 910 | 919 | 2,400 | 5 | 101% | 101% | 69% | ▲▲ | 101% | 100% | 105% | 99% | 102% |
| 20250131 | 912 | 922 | 910 | 918 | 5,600 | -1 | 100% | 101% | 233% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20250203 | 919 | 920 | 914 | 920 | 1,600 | 2 | 100% | 100% | 29% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250204 | 920 | 920 | 915 | 916 | 1,500 | -4 | 100% | 100% | 94% | ▼ | 99% | 102% | 103% | 99% | 101% |
| 20250205 | 919 | 921 | 912 | 914 | 1,900 | -2 | 100% | 99% | 127% | ▼▼ | 99% | 107% | 102% | 99% | 100% |
| 20250206 | 923 | 923 | 912 | 916 | 1,300 | 2 | 100% | 99% | 68% | ▲ | 100% | 108% | 104% | 99% | 101% |
| 20250207 | 912 | 913 | 910 | 910 | 3,700 | -6 | 99% | 100% | 285% | ▼ | 101% | 105% | 104% | 98% | 100% |
| 20250210 | 915 | 939 | 912 | 926 | 21,100 | 16 | 102% | 101% | 570% | ▲ | 100% | 100% | 105% | 100% | 102% |
| 20250212 | 930 | 941 | 928 | 934 | 4,400 | 8 | 101% | 100% | 21% | ▲▲ | 105% | 102% | 104% | 100% | 103% |
| 20250213 | 938 | 1,079 | 936 | 983 | 81,700 | 49 | 105% | 105% | 1857% | ▲▲▲ | 96% | 96% | 98% | 100% | 108% |
| 20250214 | 998 | 998 | 917 | 959 | 26,100 | -24 | 98% | 96% | 32% | ▼ | 97% | 98% | 103% | 98% | 105% |
| 20250217 | 959 | 959 | 930 | 931 | 8,500 | -28 | 97% | 97% | 33% | ▼▼ | 100% | 101% | 111% | 95% | 102% |
| 20250218 | 931 | 948 | 931 | 932 | 11,200 | 1 | 100% | 100% | 132% | ▲ | 102% | 99% | 111% | 95% | 102% |
| 20250219 | 937 | 959 | 934 | 958 | 3,200 | 26 | 103% | 102% | 29% | ▲▲ | 99% | 97% | 110% | 97% | 105% |
| 20250220 | 950 | 957 | 938 | 942 | 10,900 | -16 | 98% | 99% | 341% | ▼ | 100% | 99% | 111% | 96% | 104% |
| 20250225 | 941 | 950 | 940 | 940 | 5,300 | -2 | 100% | 100% | 49% | ▼▼ | 99% | 99% | 111% | 96% | 103% |
| 20250226 | 942 | 942 | 921 | 931 | 7,300 | -9 | 99% | 99% | 138% | ▼▼▼ | 99% | 100% | 113% | 95% | 102% |
| 20250227 | 931 | 942 | 926 | 926 | 15,400 | -5 | 99% | 99% | 211% | ▼▼▼▼ | 100% | 101% | 114% | 94% | 102% |
| 20250228 | 922 | 932 | 918 | 921 | 4,600 | -5 | 99% | 100% | 30% | ▼▼▼▼▼ | 99% | 100% | 112% | 94% | 101% |
| 20250303 | 936 | 940 | 923 | 930 | 3,900 | 9 | 101% | 99% | 85% | ▲ | 100% | 102% | 113% | 95% | 102% |
| 20250304 | 928 | 938 | 922 | 929 | 3,700 | -1 | 100% | 100% | 95% | ▼ | 99% | 102% | 113% | 95% | 102% |
| 20250305 | 929 | 929 | 921 | 923 | 3,800 | -6 | 99% | 99% | 103% | ▼▼ | 100% | 102% | 112% | 94% | 101% |
| 20250306 | 935 | 935 | 922 | 932 | 6,000 | 9 | 101% | 100% | 158% | ▲ | 101% | 105% | 113% | 95% | 102% |
| 20250307 | 928 | 935 | 926 | 934 | 2,200 | 2 | 100% | 101% | 37% | ▲▲ | 101% | 104% | 111% | 95% | 103% |
| 20250310 | 942 | 948 | 935 | 948 | 9,500 | 14 | 101% | 101% | 432% | ▲▲▲ | 100% | 101% | 109% | 96% | 104% |
| 20250311 | 948 | 960 | 931 | 950 | 9,800 | 2 | 100% | 100% | 103% | ▲▲▲▲ | 100% | 104% | 107% | 97% | 104% |
| 20250312 | 953 | 958 | 945 | 957 | 1,000 | 7 | 101% | 100% | 10% | ▲▲▲▲▲ | 101% | 107% | 106% | 97% | 104% |
| 20250313 | 963 | 976 | 949 | 976 | 7,100 | 19 | 102% | 101% | 710% | ▲▲▲▲▲▲ | 98% | 107% | 105% | 99% | 106% |
| 20250314 | 976 | 976 | 956 | 960 | 4,900 | -16 | 98% | 98% | 69% | ▼ | 99% | 108% | 106% | 98% | 104% |
| 20250317 | 970 | 970 | 957 | 961 | 3,800 | 1 | 100% | 99% | 78% | ▲ | 102% | 107% | 105% | 98% | 104% |
| 20250318 | 975 | 990 | 972 | 990 | 14,300 | 29 | 103% | 102% | 376% | ▲▲ | 104% | 105% | 104% | 100% | 107% |
| 20250319 | 998 | 1,035 | 991 | 1,033 | 32,500 | 43 | 104% | 104% | 227% | ▲▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20250321 | 1,040 | 1,047 | 1,020 | 1,044 | 17,900 | 11 | 101% | 100% | 55% | ▲▲▲▲ | 98% | 97% | 98% | 100% | 113% |
| 20250324 | 1,053 | 1,063 | 1,033 | 1,033 | 7,000 | -11 | 99% | 98% | 39% | ▼ | 101% | 99% | 100% | 99% | 112% |
| 20250325 | 1,035 | 1,048 | 1,035 | 1,048 | 4,000 | 15 | 101% | 101% | 57% | ▲ | 99% | 96% | 99% | 100% | 114% |
| 20250326 | 1,048 | 1,048 | 1,037 | 1,037 | 1,500 | -11 | 99% | 99% | 38% | ▼ | 99% | 97% | 100% | 99% | 113% |
| 20250327 | 1,037 | 1,037 | 1,017 | 1,023 | 7,800 | -14 | 99% | 99% | 520% | ▼▼ | 100% | 99% | 101% | 98% | 111% |
| 20250328 | 1,021 | 1,037 | 1,019 | 1,020 | 2,800 | -3 | 100% | 100% | 36% | ▼▼▼ | 100% | 98% | 103% | 97% | 111% |
| 20250331 | 1,005 | 1,032 | 995 | 1,006 | 11,000 | -14 | 99% | 100% | 393% | ▼▼▼▼ | 99% | 95% | 102% | 96% | 109% |
| 20250401 | 1,011 | 1,013 | 1,003 | 1,003 | 2,300 | -3 | 100% | 99% | 21% | ▼▼▼▼▼ | 101% | 96% | 104% | 96% | 109% |
| 20250402 | 998 | 1,006 | 992 | 1,006 | 3,300 | 3 | 100% | 101% | 143% | ▲ | 99% | 100% | 104% | 96% | 109% |
| 20250403 | 991 | 1,006 | 983 | 986 | 10,500 | -20 | 98% | 99% | 318% | ▼ | 99% | 105% | 0% | 94% | 106% |
| 20250404 | 959 | 960 | 925 | 951 | 18,500 | -35 | 96% | 99% | 176% | ▼▼ | 100% | 107% | 0% | 91% | 102% |
| 20250408 | 960 | 971 | 934 | 960 | 7,300 | 9 | 101% | 100% | 39% | ▲ | 102% | 109% | 0% | 92% | 101% |
| 20250409 | 945 | 977 | 921 | 961 | 5,700 | 1 | 100% | 102% | 78% | ▲▲ | 99% | 103% | 0% | 92% | 101% |
| 20250410 | 1,000 | 1,004 | 967 | 994 | 6,000 | 33 | 103% | 99% | 105% | ▲▲▲ | 102% | 105% | 0% | 95% | 105% |
| 20250411 | 986 | 1,006 | 986 | 1,006 | 5,000 | 12 | 101% | 102% | 83% | ▲▲▲▲ | 102% | 103% | 0% | 96% | 106% |
| 20250414 | 1,008 | 1,036 | 1,008 | 1,028 | 2,700 | 22 | 102% | 102% | 54% | ▲▲▲▲▲ | 100% | 100% | 0% | 98% | 108% |
| 20250415 | 1,028 | 1,028 | 1,010 | 1,025 | 1,200 | -3 | 100% | 100% | 44% | ▼ | 98% | 0% | 0% | 98% | 108% |
| 20250416 | 1,027 | 1,027 | 1,006 | 1,006 | 1,300 | -19 | 98% | 98% | 108% | ▼▼ | 103% | 0% | 0% | 96% | 106% |
| 20250417 | 1,007 | 1,036 | 977 | 1,036 | 3,900 | 30 | 103% | 103% | 300% | ▲ | 102% | 0% | 0% | 99% | 109% |
| 20250418 | 1,006 | 1,035 | 1,006 | 1,031 | 1,700 | -5 | 100% | 102% | 44% | ▼ | % | % | % | 98% | 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 | 300 | 324,200 | 0 | 62,200 | 300 | 262,000 |
| 2025-04-04 | 100 | 326,000 | 0 | 68,500 | 100 | 257,500 |
| 2025-03-28 | 200 | 333,000 | 0 | 66,900 | 200 | 266,100 |
| 2025-03-21 | 300 | 332,400 | 0 | 66,600 | 300 | 265,800 |
| 2025-03-14 | 200 | 323,900 | 0 | 63,000 | 200 | 260,900 |
| 2025-03-07 | 0 | 320,500 | 0 | 64,800 | 0 | 255,700 |
| 2025-02-28 | 0 | 323,200 | 0 | 65,500 | 0 | 257,700 |
| 2025-02-21 | 2,000 | 324,400 | 0 | 63,600 | 2,000 | 260,800 |
| 2025-02-14 | 0 | 332,300 | 0 | 67,700 | 0 | 264,600 |
| 2025-02-07 | 400 | 310,700 | 0 | 60,500 | 400 | 250,200 |
| 2025-01-31 | 400 | 309,700 | 0 | 60,500 | 400 | 249,200 |
| 2025-01-24 | 400 | 304,400 | 0 | 56,200 | 400 | 248,200 |
| 2025-01-17 | 400 | 304,000 | 0 | 55,000 | 400 | 249,000 |
| 2025-01-10 | 400 | 297,600 | 0 | 55,000 | 400 | 242,600 |
| 2024-12-27 | 400 | 298,300 | 0 | 56,400 | 400 | 241,900 |
| 2024-12-20 | 500 | 303,100 | 0 | 56,400 | 500 | 246,700 |
| 2024-12-13 | 500 | 302,600 | 0 | 52,700 | 500 | 249,900 |
| 2024-12-06 | 400 | 299,300 | 0 | 45,700 | 400 | 253,600 |
| 2024-11-29 | 400 | 296,200 | 0 | 45,900 | 400 | 250,300 |
| 2024-11-22 | 400 | 298,300 | 0 | 44,600 | 400 | 253,700 |
| 2024-11-15 | 400 | 301,000 | 0 | 44,200 | 400 | 256,800 |
| 2024-11-08 | 600 | 294,400 | 0 | 38,700 | 600 | 255,700 |
| 2024-11-01 | 900 | 294,700 | 0 | 39,000 | 900 | 255,700 |
| 2024-10-25 | 600 | 290,700 | 0 | 34,600 | 600 | 256,100 |
| 2024-10-18 | 600 | 290,500 | 0 | 34,600 | 600 | 255,900 |
| 2024-10-11 | 600 | 289,300 | 0 | 35,200 | 600 | 254,100 |
| 2024-10-04 | 100 | 291,500 | 0 | 36,400 | 100 | 255,100 |
| 2024-09-27 | 100 | 293,100 | 0 | 34,600 | 100 | 258,500 |
| 2024-09-20 | 100 | 291,500 | 0 | 32,900 | 100 | 258,600 |
| 2024-09-13 | 100 | 290,200 | 0 | 31,900 | 100 | 258,300 |
| 2024-09-06 | 0 | 291,300 | 0 | 30,100 | 0 | 261,200 |
| 2024-08-30 | 400 | 304,100 | 0 | 31,900 | 400 | 272,200 |
| 2024-08-23 | 300 | 305,300 | 0 | 29,400 | 300 | 275,900 |
| 2024-08-16 | 300 | 307,200 | 0 | 29,200 | 300 | 278,000 |
| 2024-08-09 | 400 | 282,200 | 0 | 14,900 | 400 | 267,300 |
| 2024-08-02 | 500 | 280,200 | 0 | 13,300 | 500 | 266,900 |
| 2024-07-26 | 300 | 278,800 | 0 | 12,100 | 300 | 266,700 |
| 2024-07-19 | 400 | 280,700 | 0 | 14,400 | 400 | 266,300 |
| 2024-07-12 | 500 | 280,700 | 0 | 15,700 | 500 | 265,000 |
| 2024-07-05 | 500 | 278,400 | 0 | 16,100 | 500 | 262,300 |
| 2024-06-28 | 900 | 277,400 | 0 | 16,300 | 900 | 261,100 |
| 2024-06-21 | 3,200 | 271,600 | 0 | 17,600 | 3,200 | 254,000 |
| 2024-06-14 | 1,200 | 267,400 | 0 | 14,500 | 1,200 | 252,900 |
| 2024-06-07 | 1,200 | 323,300 | 0 | 70,500 | 1,200 | 252,800 |
| 2024-05-31 | 1,900 | 338,600 | 0 | 85,100 | 1,900 | 253,500 |
| 2024-05-24 | 600 | 339,300 | 0 | 87,500 | 600 | 251,800 |
| 2024-05-17 | 500 | 338,800 | 0 | 88,000 | 500 | 250,800 |
| 2024-05-10 | 0 | 344,000 | 0 | 88,200 | 0 | 255,800 |
| 2024-05-02 | 0 | 340,900 | 0 | 86,600 | 0 | 254,300 |
| 2024-04-26 | 0 | 343,000 | 0 | 86,700 | 0 | 256,300 |
| 2024-04-19 | 0 | 338,700 | 0 | 79,300 | 0 | 259,400 |
| 2024-04-12 | 1,400 | 340,400 | 0 | 78,800 | 1,400 | 261,600 |
| 2024-04-05 | 2,300 | 339,100 | 0 | 77,400 | 2,300 | 261,700 |
| 2024-03-29 | 2,100 | 345,900 | 0 | 80,900 | 2,100 | 265,000 |
| 2024-03-22 | 0 | 352,600 | 0 | 84,400 | 0 | 268,200 |
| 2024-03-15 | 0 | 353,400 | 0 | 83,900 | 0 | 269,500 |
| 2024-03-08 | 100 | 353,500 | 0 | 84,300 | 100 | 269,200 |
| 2024-03-01 | 500 | 357,500 | 0 | 97,400 | 500 | 260,100 |
| 2024-02-22 | 900 | 359,900 | 0 | 97,000 | 900 | 262,900 |
| 2024-02-16 | 0 | 356,100 | 0 | 94,300 | 0 | 261,800 |
| 2024-02-09 | 0 | 349,300 | 0 | 84,000 | 0 | 265,300 |
| 2024-02-02 | 200 | 343,200 | 0 | 81,100 | 200 | 262,100 |
| 2024-01-26 | 200 | 337,800 | 0 | 76,900 | 200 | 260,900 |
| 2024-01-19 | 200 | 337,100 | 0 | 76,700 | 200 | 260,400 |
| 2024-01-12 | 200 | 335,700 | 0 | 75,700 | 200 | 260,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 11:45 | ＦＣＨＤ | 2025年6月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250213 | 11:45 | ＦＣＨＤ | 2025年6月期第２四半期決算 補足説明資料 |
| 20241129 | 12:00 | ＦＣＨＤ | 株式給付信託（J-ESOP）への追加拠出に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 20241113 | 17:00 | ＦＣＨＤ | 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 |
| 20241113 | 11:45 | ＦＣＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241113 | 11:45 | ＦＣＨＤ | 2025年6月期第1四半期決算 補足説明資料 |
| 20241113 | 11:50 | ＦＣＨＤ | 株式給付信託（J-ESOP）への追加拠出に伴う 第三者割当による自己株式の処分に関するお知らせ |
| 20241024 | 11:30 | ＦＣＨＤ | 譲渡制限付株式報酬としての自己株式処分のお知らせ |
| 20240829 | 12:15 | ＦＣＨＤ | 当社及び子会社役員の異動に関するお知らせ |
| 20240312 | 12:00 | ＦＣＨＤ | 子会社等の異動（新会社の設立）に関するお知らせ |
| 20240213 | 15:00 | ＦＣＨＤ | 2024年6月期 第2四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100URJN | 350 | 2024-11-15 15:42 | 株式会社FCホールディングス | 株式会社フラクタル・ビジネス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6542 | 2 | 「第８期 定時株主総会 招集ご通知」の一部訂正のお知らせ | 2024-09-06 16:30:48 |
| 6542 | 2 | 第8期定時株主総会招集ご通知の開示 | 2024-09-03 13:30:49 |
| 6542 | 2 | お知らせ | FCホールディングス | 2024-08-22 13:28:34 |
| 6542 | 2 | お知らせ | FCホールディングス | 2024-08-02 13:29:07 |
| 6542 | 2 | IR説明会 | FCホールディングス | 2024-06-15 01:30:57 |
| 6542 | 2 | 電子公告 | FCホールディングス | 2024-06-15 01:30:52 |
| 6542 | 2 | 株式事務 | FCホールディングス | 2024-06-15 01:30:50 |
| 6542 | 2 | 株主優待 | FCホールディングス | 2024-06-15 01:30:47 |
| 6542 | 2 | 株式状況 | FCホールディングス | 2024-06-15 01:30:45 |
| 6542 | 2 | 株主総会 | FCホールディングス | 2024-06-15 01:30:42 |