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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,332 | 2,356 | 2,314 | 2,333 | 397,700 | -55 | 98% | 100% | 120% | ▼▼ | 99% | 113% | 100% | 95% | 107% |
20240726 | 2,336 | 2,359 | 2,301 | 2,320 | 292,600 | -13 | 99% | 99% | 74% | ▼▼▼ | 102% | 98% | 99% | 94% | 104% |
20240729 | 2,348 | 2,396 | 2,326 | 2,385 | 217,600 | 65 | 103% | 102% | 74% | ▲ | 105% | 88% | 98% | 97% | 106% |
20240730 | 2,380 | 2,511 | 2,341 | 2,490 | 1,356,000 | 105 | 104% | 105% | 623% | ▲▲ | 108% | 75% | 95% | 100% | 110% |
20240731 | 2,440 | 2,629 | 2,413 | 2,629 | 917,800 | 139 | 106% | 108% | 68% | ▲▲▲ | 91% | 79% | 93% | 100% | 115% |
20240801 | 2,529 | 2,530 | 2,305 | 2,310 | 1,659,600 | -319 | 88% | 91% | 181% | ▼ | 96% | 93% | 108% | 88% | 100% |
20240802 | 2,181 | 2,181 | 2,091 | 2,091 | 1,658,000 | -219 | 91% | 96% | 100% | ▼▼ | 91% | 107% | 124% | 80% | 100% |
20240805 | 1,900 | 1,940 | 1,671 | 1,733 | 1,853,300 | -358 | 83% | 91% | 112% | ▼▼▼ | 92% | 106% | 123% | 66% | 100% |
20240806 | 1,985 | 2,019 | 1,780 | 1,834 | 1,664,700 | 101 | 106% | 92% | 90% | ▲ | 111% | 119% | 136% | 70% | 106% |
20240807 | 1,797 | 2,065 | 1,780 | 2,001 | 1,248,100 | 167 | 109% | 111% | 75% | ▲▲ | 104% | 111% | 126% | 76% | 115% |
20240808 | 1,951 | 2,074 | 1,941 | 2,029 | 712,000 | 28 | 101% | 104% | 57% | ▲▲▲ | 96% | 111% | 117% | 77% | 117% |
20240809 | 2,089 | 2,090 | 1,966 | 2,001 | 764,700 | -28 | 99% | 96% | 107% | ▼ | 104% | 115% | 121% | 76% | 115% |
20240813 | 2,030 | 2,103 | 2,022 | 2,103 | 576,500 | 102 | 105% | 104% | 75% | ▲ | 101% | 109% | 115% | 80% | 121% |
20240814 | 2,128 | 2,144 | 2,075 | 2,141 | 453,500 | 38 | 102% | 101% | 79% | ▲▲ | 101% | 108% | 114% | 81% | 124% |
20240815 | 2,147 | 2,178 | 2,140 | 2,162 | 374,300 | 21 | 101% | 101% | 83% | ▲▲▲ | 105% | 103% | 110% | 82% | 125% |
20240816 | 2,220 | 2,327 | 2,211 | 2,326 | 713,100 | 164 | 108% | 105% | 191% | ▲▲▲▲ | 98% | 97% | 104% | 88% | 134% |
20240819 | 2,355 | 2,363 | 2,296 | 2,307 | 679,900 | -19 | 99% | 98% | 95% | ▼ | 99% | 98% | 105% | 88% | 133% |
20240820 | 2,343 | 2,343 | 2,278 | 2,319 | 540,600 | 12 | 101% | 99% | 80% | ▲ | 100% | 101% | 101% | 88% | 134% |
20240821 | 2,281 | 2,319 | 2,271 | 2,284 | 350,100 | -35 | 98% | 100% | 65% | ▼ | 98% | 101% | 101% | 87% | 132% |
20240822 | 2,289 | 2,289 | 2,226 | 2,244 | 637,300 | -40 | 98% | 98% | 182% | ▼▼ | 102% | 105% | 105% | 85% | 129% |
20240823 | 2,250 | 2,291 | 2,240 | 2,291 | 357,000 | 47 | 102% | 102% | 56% | ▲ | 99% | 103% | 103% | 87% | 132% |
20240826 | 2,285 | 2,289 | 2,234 | 2,255 | 416,900 | -36 | 98% | 99% | 117% | ▼ | 102% | 105% | 104% | 86% | 130% |
20240827 | 2,261 | 2,307 | 2,248 | 2,300 | 292,300 | 45 | 102% | 102% | 70% | ▲ | 101% | 107% | 102% | 87% | 133% |
20240828 | 2,297 | 2,321 | 2,278 | 2,310 | 276,800 | 10 | 100% | 101% | 95% | ▲▲ | 102% | 106% | 102% | 88% | 133% |
20240829 | 2,305 | 2,359 | 2,284 | 2,352 | 869,500 | 42 | 102% | 102% | 314% | ▲▲▲ | 100% | 97% | 100% | 100% | 136% |
20240830 | 2,347 | 2,358 | 2,326 | 2,350 | 416,100 | -2 | 100% | 100% | 48% | ▼ | 100% | 96% | 99% | 100% | 136% |
20240902 | 2,375 | 2,408 | 2,354 | 2,365 | 429,600 | 15 | 101% | 100% | 103% | ▲ | 104% | 94% | 100% | 100% | 136% |
20240903 | 2,363 | 2,450 | 2,363 | 2,450 | 437,400 | 85 | 104% | 104% | 102% | ▲▲ | 97% | 92% | 100% | 100% | 134% |
20240904 | 2,360 | 2,394 | 2,286 | 2,286 | 860,300 | -164 | 93% | 97% | 197% | ▼ | 101% | 96% | 105% | 93% | 114% |
20240905 | 2,250 | 2,335 | 2,242 | 2,270 | 508,300 | -16 | 99% | 101% | 59% | ▼▼ | 97% | 94% | 104% | 93% | 113% |
20240906 | 2,275 | 2,282 | 2,192 | 2,218 | 565,300 | -52 | 98% | 97% | 111% | ▼▼▼ | 102% | 100% | 111% | 91% | 111% |
20240909 | 2,134 | 2,191 | 2,126 | 2,181 | 601,600 | -37 | 98% | 102% | 106% | ▼▼▼▼ | 99% | 98% | 108% | 89% | 104% |
20240910 | 2,185 | 2,202 | 2,146 | 2,156 | 446,200 | -25 | 99% | 99% | 74% | ▼▼▼▼▼ | 98% | 108% | 111% | 88% | 101% |
20240911 | 2,144 | 2,153 | 2,068 | 2,093 | 550,400 | -63 | 97% | 98% | 123% | ▼▼▼▼▼▼ | 99% | 108% | 114% | 85% | 100% |
20240912 | 2,147 | 2,152 | 2,096 | 2,128 | 408,800 | 35 | 102% | 99% | 74% | ▲ | 100% | 112% | 116% | 87% | 102% |
20240913 | 2,100 | 2,126 | 2,084 | 2,102 | 435,800 | -26 | 99% | 100% | 107% | ▼ | 99% | 109% | 114% | 86% | 100% |
20240917 | 2,150 | 2,158 | 2,097 | 2,131 | 477,800 | 29 | 101% | 99% | 110% | ▲ | 105% | 107% | 112% | 87% | 102% |
20240918 | 2,200 | 2,315 | 2,189 | 2,306 | 1,179,000 | 175 | 108% | 105% | 247% | ▲▲ | 99% | 99% | 105% | 94% | 110% |
20240919 | 2,349 | 2,360 | 2,314 | 2,323 | 723,400 | 17 | 101% | 99% | 61% | ▲▲▲ | 99% | 98% | 104% | 95% | 111% |
20240920 | 2,370 | 2,374 | 2,345 | 2,352 | 586,400 | 29 | 101% | 99% | 81% | ▲▲▲▲ | 98% | 96% | 104% | 96% | 112% |
20240924 | 2,387 | 2,389 | 2,350 | 2,350 | 446,000 | -2 | 100% | 98% | 76% | ▼ | 98% | 99% | 106% | 96% | 112% |
20240925 | 2,341 | 2,347 | 2,291 | 2,293 | 589,900 | -57 | 98% | 98% | 132% | ▼▼ | 101% | 101% | 107% | 94% | 110% |
20240926 | 2,314 | 2,334 | 2,311 | 2,329 | 726,100 | 36 | 102% | 101% | 123% | ▲ | 101% | 100% | 108% | 95% | 111% |
20240927 | 2,279 | 2,299 | 2,243 | 2,295 | 578,900 | -34 | 99% | 101% | 80% | ▼ | 102% | 106% | 113% | 94% | 110% |
20240930 | 2,186 | 2,245 | 2,179 | 2,220 | 637,200 | -75 | 97% | 102% | 110% | ▼▼ | 104% | 106% | 110% | 91% | 106% |
20241001 | 2,244 | 2,327 | 2,227 | 2,327 | 476,000 | 107 | 105% | 104% | 75% | ▲ | 99% | 103% | 108% | 95% | 111% |
20241002 | 2,290 | 2,331 | 2,261 | 2,265 | 374,800 | -62 | 97% | 99% | 79% | ▼ | 98% | 101% | 106% | 92% | 108% |
20241003 | 2,335 | 2,335 | 2,271 | 2,284 | 286,700 | 19 | 101% | 98% | 76% | ▲ | 101% | 103% | 108% | 97% | 109% |
20241004 | 2,284 | 2,333 | 2,284 | 2,316 | 304,500 | 32 | 101% | 101% | 106% | ▲▲ | 101% | 104% | 102% | 98% | 111% |
20241007 | 2,353 | 2,390 | 2,337 | 2,370 | 506,500 | 54 | 102% | 101% | 166% | ▲▲▲ | 99% | 104% | 0% | 100% | 113% |
20241008 | 2,352 | 2,368 | 2,330 | 2,340 | 229,000 | -30 | 99% | 99% | 45% | ▼ | 100% | 104% | 0% | 99% | 112% |
20241009 | 2,365 | 2,368 | 2,330 | 2,357 | 246,800 | 17 | 101% | 100% | 108% | ▲ | 100% | 104% | 0% | 99% | 113% |
20241010 | 2,358 | 2,360 | 2,329 | 2,348 | 177,500 | -9 | 100% | 100% | 72% | ▼ | 103% | 104% | 0% | 99% | 112% |
20241011 | 2,358 | 2,466 | 2,358 | 2,438 | 726,400 | 90 | 104% | 103% | 409% | ▲ | 100% | 101% | 0% | 100% | 116% |
20241015 | 2,457 | 2,469 | 2,421 | 2,446 | 361,900 | 8 | 100% | 100% | 50% | ▲▲ | 102% | 102% | 0% | 100% | 116% |
20241016 | 2,420 | 2,518 | 2,411 | 2,463 | 450,000 | 17 | 101% | 102% | 124% | ▲▲▲ | 99% | 97% | 0% | 100% | 116% |
20241017 | 2,480 | 2,486 | 2,456 | 2,458 | 293,400 | -5 | 100% | 99% | 65% | ▼ | 99% | 0% | 0% | 100% | 111% |
20241018 | 2,475 | 2,482 | 2,454 | 2,460 | 194,300 | 2 | 100% | 99% | 66% | ▲ | 100% | 0% | 0% | 100% | 111% |
20241021 | 2,480 | 2,493 | 2,454 | 2,472 | 316,500 | 12 | 100% | 100% | 163% | ▲▲ | 98% | 0% | 0% | 100% | 111% |
20241022 | 2,456 | 2,457 | 2,382 | 2,405 | 436,100 | -67 | 97% | 98% | 138% | ▼ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 58,800 | 1,250,500 | 33,200 | 603,800 | 25,600 | 646,700 |
2024-10-11 | 76,400 | 1,269,500 | 33,300 | 608,100 | 43,100 | 661,400 |
2024-10-04 | 58,200 | 1,358,600 | 31,800 | 616,400 | 26,400 | 742,200 |
2024-09-27 | 109,800 | 1,320,300 | 32,900 | 639,800 | 76,900 | 680,500 |
2024-09-20 | 107,400 | 1,374,500 | 35,600 | 639,700 | 71,800 | 734,800 |
2024-09-13 | 59,600 | 1,507,900 | 33,100 | 657,200 | 26,500 | 850,700 |
2024-09-06 | 63,100 | 1,433,000 | 33,100 | 637,800 | 30,000 | 795,200 |
2024-08-30 | 84,400 | 1,467,500 | 34,300 | 639,000 | 50,100 | 828,500 |
2024-08-23 | 61,300 | 1,508,600 | 33,200 | 677,100 | 28,100 | 831,500 |
2024-08-16 | 75,900 | 1,410,900 | 35,500 | 688,500 | 40,400 | 722,400 |
2024-08-09 | 53,400 | 1,476,900 | 26,000 | 682,200 | 27,400 | 794,700 |
2024-08-02 | 70,100 | 1,459,100 | 36,600 | 667,800 | 33,500 | 791,300 |
2024-07-26 | 82,900 | 1,405,400 | 37,800 | 708,900 | 45,100 | 696,500 |
2024-07-19 | 99,800 | 1,358,900 | 38,200 | 744,900 | 61,600 | 614,000 |
2024-07-12 | 107,900 | 1,364,400 | 40,400 | 758,300 | 67,500 | 606,100 |
2024-07-05 | 109,900 | 1,341,000 | 42,500 | 754,800 | 67,400 | 586,200 |
2024-06-28 | 100,300 | 1,289,200 | 45,100 | 702,200 | 55,200 | 587,000 |
2024-06-21 | 94,400 | 1,269,900 | 48,300 | 664,200 | 46,100 | 605,700 |
2024-06-14 | 95,100 | 1,242,900 | 48,100 | 638,600 | 47,000 | 604,300 |
2024-06-07 | 93,700 | 1,284,600 | 47,900 | 650,000 | 45,800 | 634,600 |
2024-05-31 | 97,700 | 1,294,200 | 48,200 | 640,000 | 49,500 | 654,200 |
2024-05-24 | 91,700 | 1,383,700 | 47,700 | 689,600 | 44,000 | 694,100 |
2024-05-17 | 120,200 | 1,353,200 | 45,100 | 668,800 | 75,100 | 684,400 |
2024-05-10 | 98,000 | 1,382,400 | 45,800 | 695,700 | 52,200 | 686,700 |
2024-05-02 | 104,600 | 1,299,000 | 45,800 | 662,000 | 58,800 | 637,000 |
2024-04-26 | 107,900 | 1,273,900 | 45,400 | 644,600 | 62,500 | 629,300 |
2024-04-19 | 112,700 | 1,202,900 | 45,500 | 639,200 | 67,200 | 563,700 |
2024-04-12 | 119,000 | 1,161,900 | 51,200 | 635,000 | 67,800 | 526,900 |
2024-04-05 | 121,400 | 1,125,600 | 52,700 | 619,300 | 68,700 | 506,300 |
2024-03-29 | 134,300 | 1,158,700 | 53,100 | 625,600 | 81,200 | 533,100 |
2024-03-22 | 188,700 | 1,015,400 | 63,700 | 586,600 | 125,000 | 428,800 |
2024-03-15 | 175,800 | 1,073,300 | 57,500 | 639,300 | 118,300 | 434,000 |
2024-03-08 | 202,000 | 1,044,400 | 61,900 | 629,800 | 140,100 | 414,600 |
2024-03-01 | 222,000 | 1,014,300 | 62,100 | 616,600 | 159,900 | 397,700 |
2024-02-22 | 200,900 | 1,062,700 | 58,700 | 629,600 | 142,200 | 433,100 |
2024-02-16 | 193,900 | 1,071,600 | 55,000 | 627,500 | 138,900 | 444,100 |
2024-02-09 | 197,000 | 1,147,200 | 51,200 | 667,200 | 145,800 | 480,000 |
2024-02-02 | 215,600 | 1,138,300 | 51,900 | 669,600 | 163,700 | 468,700 |
2024-01-26 | 172,700 | 1,031,800 | 51,400 | 620,700 | 121,300 | 411,100 |
2024-01-19 | 169,100 | 1,013,100 | 52,900 | 621,800 | 116,200 | 391,300 |
2024-01-12 | 183,200 | 945,200 | 47,300 | 565,400 | 135,900 | 379,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 435,608 | 0.51% | ▲ | 2,420 | 2,518 | 2,411 | 2,463 | 450,000 | |
2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 426,108 | 0.49% | ▼ | -10,700 | 1,982 | 2,025 | 1,978 | 2,011 | 587,300 |
2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 436,808 | 0.51% | ▲ | 80,508 | 2,081 | 2,087 | 2,062 | 2,066 | 217,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7148 | 2 | 配当状況 | IR情報 | 株式会社FPG | 2024-06-18 18:33:10 |
7148 | 2 | 株式基本情報 | IR情報 | 株式会社FPG | 2024-06-18 18:33:09 |
7148 | 2 | キャッシュ・フローの状況 | IR情報 | 株式会社FPG | 2024-06-18 18:33:07 |
7148 | 2 | 財政状況 | IR情報 | 株式会社FPG | 2024-06-18 18:33:06 |
7148 | 2 | コーポレートガバナンス | IR情報 | 株式会社FPG | 2024-06-18 18:33:05 |
7148 | 2 | アニュアルレポート | IR情報 | 株式会社FPG | 2024-06-18 18:33:04 |
7148 | 2 | 株主通信 | IR情報 | 株式会社FPG | 2024-06-18 18:33:03 |
7148 | 2 | 株主総会資料 | IR情報 | 株式会社FPG | 2024-06-18 18:33:02 |
7148 | 2 | The Blue Book | IR情報 | 株式会社FPG | 2024-06-18 18:33:01 |
7148 | 2 | 決算説明資料 | IR情報 | 株式会社FPG | 2024-06-18 18:33:00 |