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 | 1,098 | 1,107 | 1,083 | 1,083 | 57,900 | -9 | 99% | 99% | 50% | ▼▼ | 99% | 98% | 99% | 97% | 107% |
20250311 | 1,074 | 1,075 | 1,045 | 1,065 | 114,700 | -18 | 98% | 99% | 198% | ▼▼▼ | 100% | 100% | 100% | 95% | 105% |
20250312 | 1,061 | 1,067 | 1,056 | 1,064 | 66,000 | -1 | 100% | 100% | 58% | ▼▼▼▼ | 99% | 101% | 99% | 95% | 105% |
20250313 | 1,067 | 1,070 | 1,054 | 1,058 | 68,200 | -6 | 99% | 99% | 103% | ▼▼▼▼▼ | 100% | 102% | 98% | 95% | 103% |
20250314 | 1,052 | 1,066 | 1,052 | 1,057 | 70,600 | -1 | 100% | 100% | 104% | ▼▼▼▼▼▼ | 99% | 100% | 97% | 95% | 103% |
20250317 | 1,067 | 1,067 | 1,048 | 1,053 | 82,600 | -4 | 100% | 99% | 117% | ▼▼▼▼▼▼▼ | 99% | 100% | 97% | 94% | 102% |
20250318 | 1,071 | 1,071 | 1,061 | 1,061 | 50,300 | 8 | 101% | 99% | 61% | ▲ | 100% | 99% | 94% | 95% | 103% |
20250319 | 1,070 | 1,085 | 1,065 | 1,074 | 66,600 | 13 | 101% | 100% | 132% | ▲▲ | 100% | 99% | 93% | 96% | 103% |
20250321 | 1,074 | 1,075 | 1,065 | 1,070 | 58,900 | -4 | 100% | 100% | 88% | ▼ | 100% | 99% | 95% | 96% | 103% |
20250324 | 1,070 | 1,072 | 1,054 | 1,071 | 98,100 | 1 | 100% | 100% | 167% | ▲ | 99% | 98% | 95% | 96% | 103% |
20250325 | 1,074 | 1,075 | 1,053 | 1,063 | 67,800 | -8 | 99% | 99% | 69% | ▼ | 100% | 97% | 97% | 95% | 102% |
20250326 | 1,059 | 1,063 | 1,051 | 1,063 | 131,300 | 0 | 100% | 100% | 194% | -- | 101% | 99% | 98% | 95% | 102% |
20250327 | 1,050 | 1,063 | 1,041 | 1,059 | 143,400 | -4 | 100% | 101% | 109% | ▼ | 103% | 101% | 100% | 95% | 102% |
20250328 | 1,025 | 1,056 | 1,021 | 1,052 | 124,500 | -7 | 99% | 103% | 87% | ▼▼ | 98% | 98% | 99% | 94% | 101% |
20250331 | 1,031 | 1,039 | 1,009 | 1,012 | 306,300 | -40 | 96% | 98% | 246% | ▼▼▼ | 98% | 91% | 100% | 91% | 100% |
20250401 | 1,042 | 1,055 | 1,025 | 1,025 | 99,000 | 13 | 101% | 98% | 32% | ▲ | 100% | 90% | 100% | 92% | 101% |
20250402 | 1,039 | 1,042 | 1,028 | 1,036 | 72,900 | 11 | 101% | 100% | 74% | ▲▲ | 102% | 98% | 105% | 93% | 102% |
20250403 | 988 | 1,027 | 988 | 1,008 | 161,400 | -28 | 97% | 102% | 221% | ▼ | 97% | 99% | 107% | 91% | 100% |
20250404 | 978 | 988 | 925 | 951 | 253,600 | -57 | 94% | 97% | 157% | ▼▼ | 102% | 105% | 114% | 87% | 100% |
20250408 | 916 | 945 | 916 | 938 | 101,500 | -13 | 99% | 102% | 40% | ▼▼▼ | 100% | 104% | 115% | 87% | 100% |
20250409 | 925 | 941 | 915 | 929 | 103,700 | -9 | 99% | 100% | 102% | ▼▼▼▼ | 97% | 96% | 106% | 86% | 100% |
20250410 | 1,003 | 1,003 | 964 | 969 | 73,700 | 40 | 104% | 97% | 71% | ▲ | 103% | 102% | 114% | 90% | 104% |
20250411 | 940 | 966 | 922 | 964 | 78,500 | -5 | 99% | 103% | 107% | ▼ | 99% | 103% | 111% | 90% | 104% |
20250414 | 972 | 977 | 964 | 964 | 39,100 | 0 | 100% | 99% | 50% | -- | 99% | 105% | 113% | 90% | 104% |
20250415 | 968 | 972 | 963 | 963 | 32,400 | -1 | 100% | 99% | 83% | ▼ | 99% | 106% | 114% | 90% | 104% |
20250416 | 960 | 970 | 952 | 952 | 35,200 | -11 | 99% | 99% | 109% | ▼▼ | 100% | 107% | 114% | 89% | 102% |
20250417 | 955 | 961 | 952 | 959 | 28,200 | 7 | 101% | 100% | 80% | ▲ | 103% | 106% | 113% | 89% | 103% |
20250418 | 968 | 997 | 968 | 997 | 59,200 | 38 | 104% | 103% | 210% | ▲▲ | 103% | 104% | 111% | 93% | 107% |
20250421 | 984 | 1,016 | 984 | 1,016 | 68,500 | 19 | 102% | 103% | 116% | ▲▲▲ | 100% | 101% | 108% | 95% | 109% |
20250422 | 1,015 | 1,023 | 998 | 1,016 | 105,300 | 0 | 100% | 100% | 154% | -- | 100% | 101% | 108% | 96% | 109% |
20250423 | 1,030 | 1,030 | 1,014 | 1,025 | 56,500 | 9 | 101% | 100% | 54% | ▲ | 100% | 102% | 108% | 96% | 110% |
20250424 | 1,025 | 1,025 | 1,013 | 1,020 | 48,400 | -5 | 100% | 100% | 86% | ▼ | 101% | 102% | 109% | 96% | 110% |
20250425 | 1,014 | 1,026 | 1,014 | 1,022 | 41,800 | 2 | 100% | 101% | 86% | ▲ | 99% | 103% | 109% | 97% | 110% |
20250428 | 1,022 | 1,025 | 1,015 | 1,015 | 51,400 | -7 | 99% | 99% | 123% | ▼ | 102% | 103% | 109% | 98% | 109% |
20250430 | 1,019 | 1,042 | 1,016 | 1,042 | 56,800 | 27 | 103% | 102% | 111% | ▲ | 99% | 102% | 106% | 100% | 112% |
20250501 | 1,043 | 1,043 | 1,021 | 1,028 | 56,600 | -14 | 99% | 99% | 100% | ▼ | 101% | 105% | 108% | 99% | 111% |
20250502 | 1,028 | 1,041 | 1,023 | 1,039 | 35,900 | 11 | 101% | 101% | 63% | ▲ | 102% | 104% | 107% | 100% | 112% |
20250507 | 1,034 | 1,063 | 1,021 | 1,050 | 218,000 | 11 | 101% | 102% | 607% | ▲▲ | 100% | 103% | 106% | 100% | 113% |
20250508 | 1,050 | 1,058 | 1,030 | 1,046 | 87,300 | -4 | 100% | 100% | 40% | ▼ | 102% | 104% | 106% | 100% | 113% |
20250509 | 1,046 | 1,069 | 1,043 | 1,068 | 74,800 | 22 | 102% | 102% | 86% | ▲ | 100% | 102% | 104% | 100% | 115% |
20250512 | 1,070 | 1,081 | 1,063 | 1,075 | 82,200 | 7 | 101% | 100% | 110% | ▲▲ | 100% | 101% | 103% | 100% | 113% |
20250513 | 1,083 | 1,083 | 1,070 | 1,079 | 45,000 | 4 | 100% | 100% | 55% | ▲▲▲ | 100% | 101% | 103% | 100% | 113% |
20250514 | 1,078 | 1,087 | 1,063 | 1,077 | 94,100 | -2 | 100% | 100% | 209% | ▼ | 97% | 97% | 99% | 100% | 113% |
20250515 | 1,121 | 1,135 | 1,074 | 1,091 | 365,800 | 14 | 101% | 97% | 389% | ▲ | 97% | 100% | 101% | 100% | 115% |
20250516 | 1,100 | 1,100 | 1,056 | 1,071 | 168,500 | -20 | 98% | 97% | 46% | ▼ | 103% | 105% | 105% | 98% | 113% |
20250519 | 1,057 | 1,094 | 1,053 | 1,090 | 109,200 | 19 | 102% | 103% | 65% | ▲ | 99% | 101% | 102% | 100% | 114% |
20250520 | 1,094 | 1,109 | 1,082 | 1,082 | 94,000 | -8 | 99% | 99% | 86% | ▼ | 100% | 100% | 102% | 99% | 109% |
20250521 | 1,090 | 1,107 | 1,084 | 1,088 | 79,900 | 6 | 101% | 100% | 85% | ▲ | 102% | 101% | 103% | 100% | 107% |
20250522 | 1,075 | 1,109 | 1,073 | 1,099 | 75,100 | 11 | 101% | 102% | 94% | ▲▲ | 101% | 99% | 100% | 100% | 108% |
20250523 | 1,103 | 1,111 | 1,099 | 1,110 | 72,500 | 11 | 101% | 101% | 97% | ▲▲▲ | 98% | 98% | 0% | 100% | 109% |
20250526 | 1,107 | 1,110 | 1,088 | 1,088 | 60,700 | -22 | 98% | 98% | 84% | ▼ | 101% | 103% | 0% | 98% | 107% |
20250527 | 1,079 | 1,096 | 1,071 | 1,090 | 52,300 | 2 | 100% | 101% | 86% | ▲ | 100% | 101% | 0% | 98% | 107% |
20250528 | 1,095 | 1,102 | 1,083 | 1,091 | 56,500 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 102% | 0% | 98% | 107% |
20250529 | 1,088 | 1,100 | 1,083 | 1,089 | 68,600 | -2 | 100% | 100% | 121% | ▼ | 100% | 102% | 0% | 98% | 106% |
20250530 | 1,085 | 1,097 | 1,078 | 1,084 | 55,400 | -5 | 100% | 100% | 81% | ▼▼ | 102% | 102% | 0% | 98% | 105% |
20250602 | 1,089 | 1,117 | 1,085 | 1,110 | 109,600 | 26 | 102% | 102% | 198% | ▲ | 100% | 99% | 0% | 100% | 107% |
20250603 | 1,110 | 1,117 | 1,100 | 1,110 | 79,100 | 0 | 100% | 100% | 72% | -- | 99% | 0% | 0% | 100% | 106% |
20250604 | 1,116 | 1,119 | 1,102 | 1,107 | 89,400 | -3 | 100% | 99% | 113% | ▼ | 101% | 0% | 0% | 100% | 106% |
20250605 | 1,101 | 1,115 | 1,097 | 1,112 | 79,200 | 5 | 100% | 101% | 89% | ▲ | 99% | 0% | 0% | 100% | 104% |
20250606 | 1,112 | 1,116 | 1,095 | 1,099 | 66,300 | -13 | 99% | 99% | 84% | ▼ | % | % | % | 99% | 103% |
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 | 100 | 1,498,500 | 100 | 1,283,300 | 0 | 215,200 |
2025-05-23 | 200 | 1,474,600 | 200 | 1,260,800 | 0 | 213,800 |
2025-05-16 | 200 | 1,466,200 | 200 | 1,247,700 | 0 | 218,500 |
2025-05-09 | 200 | 1,398,400 | 200 | 1,243,400 | 0 | 155,000 |
2025-05-02 | 200 | 1,386,400 | 200 | 1,260,200 | 0 | 126,200 |
2025-04-25 | 200 | 1,390,900 | 200 | 1,261,300 | 0 | 129,600 |
2025-04-18 | 200 | 1,319,400 | 200 | 1,238,300 | 0 | 81,100 |
2025-04-11 | 200 | 1,312,400 | 200 | 1,233,200 | 0 | 79,200 |
2025-04-04 | 100 | 1,342,900 | 100 | 1,244,700 | 0 | 98,200 |
2025-03-28 | 100 | 1,512,900 | 100 | 1,418,700 | 0 | 94,200 |
2025-03-21 | 0 | 1,509,500 | 0 | 1,418,900 | 0 | 90,600 |
2025-03-14 | 0 | 1,511,000 | 0 | 1,417,500 | 0 | 93,500 |
2025-03-07 | 0 | 1,547,400 | 0 | 1,425,500 | 0 | 121,900 |
2025-02-28 | 0 | 1,568,100 | 0 | 1,427,200 | 0 | 140,900 |
2025-02-21 | 0 | 1,578,100 | 0 | 1,437,000 | 0 | 141,100 |
2025-02-14 | 0 | 1,582,000 | 0 | 1,429,400 | 0 | 152,600 |
2025-02-07 | 0 | 1,611,100 | 0 | 1,279,900 | 0 | 331,200 |
2025-01-31 | 0 | 1,600,000 | 0 | 1,273,000 | 0 | 327,000 |
2025-01-24 | 100 | 1,604,600 | 100 | 1,274,800 | 0 | 329,800 |
2025-01-17 | 0 | 1,599,300 | 0 | 1,274,300 | 0 | 325,000 |
2025-01-10 | 0 | 1,624,000 | 0 | 1,270,400 | 0 | 353,600 |
2024-12-27 | 0 | 1,638,200 | 0 | 1,273,500 | 0 | 364,700 |
2024-12-20 | 0 | 1,658,900 | 0 | 1,278,900 | 0 | 380,000 |
2024-12-13 | 0 | 1,678,400 | 0 | 1,285,300 | 0 | 393,100 |
2024-12-06 | 0 | 1,659,900 | 0 | 1,283,300 | 0 | 376,600 |
2024-11-29 | 0 | 1,662,700 | 0 | 1,281,700 | 0 | 381,000 |
2024-11-22 | 0 | 1,654,000 | 0 | 1,277,100 | 0 | 376,900 |
2024-11-15 | 0 | 1,657,200 | 0 | 1,276,600 | 0 | 380,600 |
2024-11-08 | 100 | 1,616,700 | 100 | 1,306,900 | 0 | 309,800 |
2024-11-01 | 100 | 1,512,200 | 100 | 1,270,800 | 0 | 241,400 |
2024-10-25 | 0 | 1,472,300 | 0 | 1,242,300 | 0 | 230,000 |
2024-10-18 | 0 | 1,487,200 | 0 | 1,343,000 | 0 | 144,200 |
2024-10-11 | 0 | 1,491,100 | 0 | 1,347,400 | 0 | 143,700 |
2024-10-04 | 0 | 1,469,100 | 0 | 1,342,600 | 0 | 126,500 |
2024-09-27 | 0 | 1,450,900 | 0 | 1,333,700 | 0 | 117,200 |
2024-09-20 | 0 | 1,438,800 | 0 | 1,332,600 | 0 | 106,200 |
2024-09-13 | 0 | 1,430,500 | 0 | 1,330,000 | 0 | 100,500 |
2024-09-06 | 0 | 1,444,200 | 0 | 1,327,700 | 0 | 116,500 |
2024-08-30 | 0 | 1,434,200 | 0 | 1,327,200 | 0 | 107,000 |
2024-08-23 | 100 | 1,429,500 | 100 | 1,323,200 | 0 | 106,300 |
2024-08-16 | 0 | 1,436,600 | 0 | 1,328,100 | 0 | 108,500 |
2024-08-09 | 0 | 1,283,600 | 0 | 1,234,100 | 0 | 49,500 |
2024-08-02 | 200 | 1,320,300 | 200 | 1,245,900 | 0 | 74,400 |
2024-07-26 | 0 | 1,352,700 | 0 | 1,249,200 | 0 | 103,500 |
2024-07-19 | 100 | 1,368,500 | 100 | 1,251,000 | 0 | 117,500 |
2024-07-12 | 0 | 1,388,500 | 0 | 1,255,600 | 0 | 132,900 |
2024-07-05 | 0 | 1,415,800 | 0 | 1,215,300 | 0 | 200,500 |
2024-06-28 | 0 | 1,437,500 | 0 | 1,224,400 | 0 | 213,100 |
2024-06-21 | 0 | 1,419,400 | 0 | 1,187,000 | 0 | 232,400 |
2024-06-14 | 0 | 1,381,300 | 0 | 1,133,200 | 0 | 248,100 |
2024-06-07 | 0 | 1,333,900 | 0 | 1,093,600 | 0 | 240,300 |
2024-05-31 | 0 | 1,315,100 | 0 | 1,076,800 | 0 | 238,300 |
2024-05-24 | 0 | 1,347,300 | 0 | 1,100,500 | 0 | 246,800 |
2024-05-17 | 0 | 1,321,000 | 0 | 1,095,900 | 0 | 225,100 |
2024-05-10 | 0 | 1,202,600 | 0 | 962,500 | 0 | 240,100 |
2024-05-02 | 0 | 1,180,400 | 0 | 963,600 | 0 | 216,800 |
2024-04-26 | 0 | 1,162,400 | 0 | 965,400 | 0 | 197,000 |
2024-04-19 | 0 | 1,130,500 | 0 | 923,900 | 0 | 206,600 |
2024-04-12 | 0 | 1,054,200 | 0 | 825,000 | 0 | 229,200 |
2024-04-05 | 0 | 1,050,200 | 0 | 825,800 | 0 | 224,400 |
2024-03-29 | 0 | 1,038,400 | 0 | 821,100 | 0 | 217,300 |
2024-03-22 | 0 | 1,025,900 | 0 | 813,600 | 0 | 212,300 |
2024-03-15 | 0 | 1,017,500 | 0 | 808,000 | 0 | 209,500 |
2024-03-08 | 0 | 985,400 | 0 | 787,600 | 0 | 197,800 |
2024-03-01 | 0 | 1,023,800 | 0 | 804,200 | 0 | 219,600 |
2024-02-22 | 0 | 1,054,200 | 0 | 822,300 | 0 | 231,900 |
2024-02-16 | 0 | 1,063,000 | 0 | 811,300 | 0 | 251,700 |
2024-02-09 | 200 | 1,094,800 | 200 | 802,800 | 0 | 292,000 |
2024-02-02 | 200 | 1,044,800 | 200 | 771,600 | 0 | 273,200 |
2024-01-26 | 200 | 1,043,700 | 200 | 760,800 | 0 | 282,900 |
2024-01-19 | 200 | 1,007,400 | 200 | 746,100 | 0 | 261,300 |
2024-01-12 | 300 | 1,019,800 | 300 | 760,000 | 0 | 259,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UHEQ | 350 | 2024-10-03 15:42 | 株式会社フォーラムエンジニアリング | 株式会社ラテールホールディングス | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7088 | 1 | 株式会社フォーラムエンジニアリング | 2025-06-08 07:24:00 |
7088 | 2 | 投資家向け説明会│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:42 |
7088 | 2 | 株主還元│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:41 |
7088 | 2 | 株主総会関連資料│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:40 |
7088 | 2 | エンジニア在籍者数・稼働率(速報値)│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:39 |
7088 | 2 | 決算短信│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:37 |
7088 | 2 | 有価証券報告書│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:36 |
7088 | 2 | 決算説明会用資料│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:35 |
7088 | 2 | 株価情報│株式会社フォーラムエンジニアリング | 2024-06-18 18:29:34 |
7088 | 2 | よくあるご質問│株式会社フォーラムエンジニアリング | 2024-06-15 02:39:46 |