| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 868 | 868 | 854 | 862 | 4,200 | 8 | 101% | 99% | 350% | ▲▲▲▲ | 101% | 104% | 104% | 96% | 103% |
| 20240925 | 862 | 867 | 862 | 867 | 800 | 5 | 101% | 101% | 19% | ▲▲▲▲▲ | 100% | 102% | 102% | 97% | 104% |
| 20240926 | 876 | 876 | 862 | 875 | 18,200 | 8 | 101% | 100% | 2275% | ▲▲▲▲▲▲ | 101% | 103% | 103% | 98% | 105% |
| 20240927 | 869 | 880 | 867 | 880 | 3,300 | 5 | 101% | 101% | 18% | ▲▲▲▲▲▲▲ | 101% | 104% | 103% | 100% | 105% |
| 20240930 | 867 | 879 | 865 | 879 | 8,800 | -1 | 100% | 101% | 267% | ▼ | 102% | 102% | 102% | 100% | 105% |
| 20241001 | 879 | 894 | 879 | 893 | 5,100 | 14 | 102% | 102% | 58% | ▲ | 99% | 99% | 99% | 100% | 107% |
| 20241002 | 892 | 892 | 880 | 886 | 3,600 | -7 | 99% | 99% | 71% | ▼ | 101% | 100% | 99% | 99% | 106% |
| 20241003 | 887 | 893 | 881 | 893 | 1,900 | 7 | 101% | 101% | 53% | ▲ | 101% | 100% | 100% | 100% | 107% |
| 20241004 | 893 | 898 | 890 | 898 | 4,300 | 5 | 101% | 101% | 226% | ▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20241007 | 893 | 893 | 882 | 882 | 5,100 | -16 | 98% | 99% | 119% | ▼ | 100% | 100% | 101% | 98% | 106% |
| 20241008 | 882 | 882 | 876 | 878 | 2,400 | -4 | 100% | 100% | 47% | ▼▼ | 101% | 102% | 101% | 98% | 105% |
| 20241009 | 879 | 889 | 879 | 889 | 2,200 | 11 | 101% | 101% | 92% | ▲ | 99% | 101% | 100% | 99% | 106% |
| 20241010 | 889 | 889 | 882 | 882 | 800 | -7 | 99% | 99% | 36% | ▼ | 99% | 100% | 102% | 98% | 106% |
| 20241011 | 880 | 883 | 875 | 875 | 1,100 | -7 | 99% | 99% | 138% | ▼▼ | 100% | 100% | 102% | 97% | 105% |
| 20241015 | 881 | 883 | 877 | 880 | 2,200 | 5 | 101% | 100% | 200% | ▲ | 101% | 99% | 103% | 98% | 105% |
| 20241016 | 881 | 894 | 881 | 894 | 1,000 | 14 | 102% | 101% | 45% | ▲▲ | 100% | 99% | 103% | 100% | 106% |
| 20241017 | 882 | 885 | 879 | 884 | 3,100 | -10 | 99% | 100% | 310% | ▼ | 100% | 99% | 104% | 98% | 105% |
| 20241018 | 878 | 883 | 875 | 877 | 4,100 | -7 | 99% | 100% | 132% | ▼▼ | 99% | 99% | 104% | 98% | 103% |
| 20241021 | 877 | 877 | 871 | 872 | 1,900 | -5 | 99% | 99% | 46% | ▼▼▼ | 100% | 100% | 104% | 97% | 102% |
| 20241022 | 871 | 871 | 850 | 867 | 9,400 | -5 | 99% | 100% | 495% | ▼▼▼▼ | 101% | 101% | 106% | 97% | 101% |
| 20241023 | 864 | 876 | 864 | 873 | 500 | 6 | 101% | 101% | 5% | ▲ | 100% | 101% | 106% | 97% | 101% |
| 20241024 | 864 | 864 | 864 | 864 | 100 | -9 | 99% | 100% | 20% | ▼ | 100% | 102% | 106% | 96% | 100% |
| 20241025 | 864 | 864 | 862 | 862 | 800 | -2 | 100% | 100% | 800% | ▼▼ | 101% | 103% | 107% | 96% | 100% |
| 20241028 | 862 | 869 | 862 | 869 | 2,100 | 7 | 101% | 101% | 263% | ▲ | 99% | 103% | 106% | 97% | 101% |
| 20241029 | 869 | 869 | 863 | 863 | 1,300 | -6 | 99% | 99% | 62% | ▼ | 101% | 103% | 107% | 96% | 100% |
| 20241030 | 864 | 870 | 864 | 870 | 2,600 | 7 | 101% | 101% | 200% | ▲ | 100% | 101% | 105% | 97% | 101% |
| 20241031 | 881 | 882 | 881 | 882 | 700 | 12 | 101% | 100% | 27% | ▲▲ | 100% | 100% | 104% | 98% | 102% |
| 20241101 | 889 | 889 | 885 | 889 | 5,400 | 7 | 101% | 100% | 771% | ▲▲▲ | 101% | 102% | 105% | 99% | 103% |
| 20241105 | 885 | 892 | 885 | 892 | 2,000 | 3 | 100% | 101% | 37% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20241106 | 892 | 892 | 891 | 892 | 600 | 0 | 100% | 100% | 30% | -- | 99% | 102% | 105% | 100% | 103% |
| 20241107 | 891 | 891 | 885 | 885 | 500 | -7 | 99% | 99% | 83% | ▼ | 100% | 102% | 105% | 99% | 103% |
| 20241108 | 890 | 893 | 890 | 893 | 1,000 | 8 | 101% | 100% | 200% | ▲ | 100% | 101% | 104% | 100% | 104% |
| 20241111 | 896 | 899 | 894 | 899 | 2,100 | 6 | 101% | 100% | 210% | ▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20241112 | 895 | 900 | 893 | 900 | 4,700 | 1 | 100% | 101% | 224% | ▲▲▲ | 101% | 100% | 104% | 100% | 104% |
| 20241113 | 900 | 906 | 865 | 906 | 6,900 | 6 | 101% | 101% | 147% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20241114 | 906 | 915 | 885 | 907 | 12,900 | 1 | 100% | 100% | 187% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20241115 | 909 | 909 | 907 | 909 | 2,100 | 2 | 100% | 100% | 16% | ▲▲▲▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20241118 | 903 | 903 | 897 | 899 | 1,600 | -10 | 99% | 100% | 76% | ▼ | 100% | 103% | 104% | 99% | 104% |
| 20241119 | 900 | 905 | 900 | 900 | 2,700 | 1 | 100% | 100% | 169% | ▲ | 101% | 102% | 102% | 99% | 104% |
| 20241120 | 902 | 915 | 902 | 913 | 1,900 | 13 | 101% | 101% | 70% | ▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20241121 | 912 | 913 | 902 | 905 | 1,700 | -8 | 99% | 99% | 89% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20241122 | 912 | 916 | 906 | 916 | 8,200 | 11 | 101% | 100% | 482% | ▲ | 101% | 101% | 99% | 100% | 106% |
| 20241125 | 918 | 923 | 918 | 923 | 2,200 | 7 | 101% | 101% | 27% | ▲▲ | 100% | 101% | 98% | 100% | 107% |
| 20241126 | 924 | 929 | 919 | 921 | 3,400 | -2 | 100% | 100% | 155% | ▼ | 100% | 102% | 99% | 100% | 107% |
| 20241127 | 918 | 920 | 916 | 916 | 2,400 | -5 | 99% | 100% | 71% | ▼▼ | 100% | 101% | 99% | 99% | 105% |
| 20241128 | 922 | 925 | 921 | 925 | 1,800 | 9 | 101% | 100% | 75% | ▲ | 100% | 99% | 98% | 100% | 105% |
| 20241129 | 929 | 938 | 923 | 926 | 6,500 | 1 | 100% | 100% | 361% | ▲▲ | 100% | 97% | 98% | 100% | 105% |
| 20241202 | 931 | 931 | 930 | 930 | 600 | 4 | 100% | 100% | 9% | ▲▲▲ | 100% | 97% | 98% | 100% | 105% |
| 20241203 | 930 | 932 | 930 | 932 | 900 | 2 | 100% | 100% | 150% | ▲▲▲▲ | 99% | 97% | 97% | 100% | 105% |
| 20241204 | 933 | 933 | 916 | 923 | 4,600 | -9 | 99% | 99% | 511% | ▼ | 98% | 98% | 98% | 99% | 104% |
| 20241205 | 922 | 922 | 880 | 907 | 11,000 | -16 | 98% | 98% | 239% | ▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20241206 | 901 | 904 | 895 | 900 | 3,400 | -7 | 99% | 100% | 31% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 901 | 915 | 901 | 905 | 3,500 | 5 | 101% | 100% | 103% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20241210 | 905 | 905 | 900 | 900 | 3,700 | -5 | 99% | 99% | 106% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241211 | 900 | 900 | 900 | 900 | 500 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 905 | 905 | 901 | 901 | 2,600 | 1 | 100% | 100% | 520% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 900 | 905 | 899 | 901 | 4,600 | 0 | 100% | 100% | 177% | -- | 101% | 100% | 0% | 97% | 100% |
| 20241216 | 901 | 909 | 891 | 909 | 2,900 | 8 | 101% | 101% | 63% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 910 | 910 | 906 | 908 | 1,500 | -1 | 100% | 100% | 52% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 902 | 904 | 902 | 903 | 1,200 | -5 | 99% | 100% | 80% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 895 | 904 | 895 | 903 | 3,400 | 0 | 100% | 101% | 283% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 905 | 905 | 895 | 903 | 2,200 | 0 | 100% | 100% | 65% | -- | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 1 | FCホールディングス | 2024-12-22 10:21:42 |
| 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 |