7148--FPG-【証券・商品先物取引業】【船舶、コンテナ】投資家から資金を集めリース案件を組成
売上高:711490-当期純利益:124660-総資産:1836750-時価:213242198----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,3732,3842,3512,355511,400-3299%99%113%▼▼▼▼▼101%104%106%92%100%
202503112,3152,3322,2692,330794,400-2599%101%155%▼▼▼▼▼▼100%103%105%91%100%
202503122,3372,3522,3172,326410,500-4100%100%52%▼▼▼▼▼▼▼100%104%102%91%100%
202503132,3512,3772,3322,342455,40016101%100%111%101%106%98%92%101%
202503142,3392,3722,3272,365334,10023101%101%73%▲▲101%104%95%93%102%
202503172,3882,4072,3842,401242,90036102%101%73%▲▲▲100%102%93%94%103%
202503182,4142,4242,4022,415258,70014101%100%107%▲▲▲▲101%101%90%94%104%
202503192,4222,4582,4152,448271,50033101%101%105%▲▲▲▲▲101%100%91%97%105%
202503212,4562,5002,4412,478458,90030101%101%169%▲▲▲▲▲▲99%99%90%100%107%
202503242,4832,4952,4532,456321,300-2299%99%70%99%97%91%99%106%
202503252,4722,4722,4332,440267,300-1699%99%83%▼▼100%94%94%98%105%
202503262,4402,4482,4162,445348,1005100%100%130%100%93%94%99%105%
202503272,4402,4562,4302,452531,1007100%100%153%▲▲100%95%97%99%105%
202503282,3852,4292,3802,388365,000-6497%100%69%98%92%99%96%103%
202503312,3402,3472,2882,299611,800-8996%98%168%▼▼97%88%100%93%100%
202504012,3252,3322,2582,258341,400-4198%97%56%▼▼▼99%90%102%91%100%
202504022,2732,2862,2312,256358,900-2100%99%105%▼▼▼▼101%99%108%91%100%
202504032,1432,2012,1332,156916,200-10096%101%255%▼▼▼▼▼98%103%112%87%100%
202504042,0602,0991,9462,0131,389,900-14393%98%152%▼▼▼▼▼▼104%108%117%81%100%
202504081,9742,0961,9742,053993,10040102%104%71%99%107%116%83%102%
202504092,0002,0081,9301,9721,048,100-8196%99%106%99%100%108%80%100%
202504102,1442,1702,0992,118720,200146107%99%69%103%106%113%85%107%
202504112,0432,1122,0152,106586,100-1299%103%81%100%105%110%85%107%
202504142,1282,1552,1152,134403,70028101%100%69%99%104%111%86%108%
202504152,1612,1612,1292,135273,2001100%99%68%▲▲99%106%113%86%108%
202504162,1322,1492,0892,110351,200-2599%99%129%102%107%113%85%107%
202504172,1272,1712,1172,169354,90059103%102%101%103%106%111%88%110%
202504182,1742,2362,1702,231291,50062103%103%82%▲▲100%103%107%90%113%
202504212,2502,2522,2212,242375,50011100%100%129%▲▲▲102%104%109%91%114%
202504222,2182,2622,2182,256286,70014101%102%76%▲▲▲▲99%101%105%92%114%
202504232,2992,3152,2762,282259,70026101%99%91%▲▲▲▲▲100%99%105%93%116%
202504242,2892,3172,2812,300289,80018101%100%112%▲▲▲▲▲▲100%98%104%94%117%
202504252,3162,3442,3062,316275,50016101%100%95%▲▲▲▲▲▲▲100%98%102%97%117%
202504282,3202,3382,2982,3131,170,600-3100%100%425%103%105%108%100%117%
202504302,1632,2352,1602,2301,172,500-8396%103%100%▼▼102%103%104%96%113%
202505012,2302,2852,2142,273393,20043102%102%34%100%103%103%98%115%
202505022,2502,2742,2232,258422,000-1599%100%107%100%104%103%97%115%
202505072,2552,2692,2312,262214,5004100%100%51%100%106%102%98%115%
202505082,2642,2782,2422,266247,6004100%100%115%▲▲101%106%104%98%115%
202505092,2662,3062,2652,296247,60030101%101%100%▲▲▲100%102%104%99%116%
202505122,3092,3252,2872,317219,90021101%100%89%▲▲▲▲99%99%101%100%110%
202505132,3652,3772,3342,347378,50030101%99%172%▲▲▲▲▲102%99%102%100%111%
202505142,3572,4092,3442,409339,70062103%102%90%▲▲▲▲▲▲100%96%101%100%114%
202505152,3722,3882,3522,362313,500-4798%100%92%99%95%101%98%112%
202505162,3722,3722,3232,346217,500-1699%99%69%▼▼100%97%103%97%111%
202505192,3282,3412,3202,323182,100-2399%100%84%▼▼▼97%96%103%96%107%
202505202,3352,3472,2712,272298,400-5198%97%164%▼▼▼▼98%99%105%94%102%
202505212,2902,3002,2412,246317,200-2699%98%106%▼▼▼▼▼100%102%107%93%101%
202505222,2302,2562,2262,240279,600-6100%100%88%▼▼▼▼▼▼100%101%106%93%100%
202505232,2552,2692,2382,248242,8008100%100%87%100%103%0%93%101%
202505262,2512,2672,2442,249221,6001100%100%91%▲▲101%103%0%93%101%
202505272,2502,2702,2502,264187,80015101%101%85%▲▲▲99%101%0%94%102%
202505282,2852,3052,2632,266323,2002100%99%172%▲▲▲▲100%102%0%94%102%
202505292,2732,2872,2642,280265,50014101%100%82%▲▲▲▲▲102%104%0%95%102%
202505302,2732,3312,2652,320628,40040102%102%237%▲▲▲▲▲▲100%104%0%96%104%
202506022,3102,3202,2742,319273,200-1100%100%43%99%103%0%96%104%
202506032,3182,3182,2812,298237,000-2199%99%87%▼▼100%0%0%95%103%
202506042,3162,3242,3062,319183,60021101%100%77%101%0%0%96%104%
202506052,3242,3722,3102,353330,40034101%101%180%▲▲101%0%0%98%105%
202506062,3602,3952,3552,394248,30041102%101%75%▲▲▲%%%99%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3042,8001,358,10022,000720,50020,800637,600
2025-05-2346,2001,396,30023,200715,40023,000680,900
2025-05-1637,9001,379,20022,300710,30015,600668,900
2025-05-0937,8001,447,20022,000718,30015,800728,900
2025-05-0239,5001,488,50022,800730,00016,700758,500
2025-04-2536,0001,627,50022,700727,20013,300900,300
2025-04-1841,9001,590,30023,700722,10018,200868,200
2025-04-1134,3001,602,70023,600732,40010,700870,300
2025-04-0442,5001,501,90028,400757,60014,100744,300
2025-03-2845,5001,666,50028,500820,20017,000846,300
2025-03-2142,7001,691,60029,300832,80013,400858,800
2025-03-1445,1001,606,20028,400822,40016,700783,800
2025-03-0744,6001,560,80028,600802,60016,000758,200
2025-02-2835,3001,505,70028,900778,2006,400727,500
2025-02-2141,3001,538,20029,000788,70012,300749,500
2025-02-1441,5001,522,10028,900801,10012,600721,000
2025-02-0743,0001,494,40028,400788,40014,600706,000
2025-01-3142,3001,478,10029,400748,70012,900729,400
2025-01-2446,6001,127,00026,400617,60020,200509,400
2025-01-1748,4001,056,80026,800606,60021,600450,200
2025-01-1060,1001,014,50028,300586,80031,800427,700
2024-12-2771,800982,40026,200560,30045,600422,100
2024-12-2081,700974,30032,100552,40049,600421,900
2024-12-13101,400948,50036,300537,20065,100411,300
2024-12-06122,900954,60039,300541,70083,600412,900
2024-11-29162,000919,40044,500536,100117,500383,300
2024-11-22167,100917,10043,500537,000123,600380,100
2024-11-15183,600960,90043,300541,000140,300419,900
2024-11-08146,400966,00039,800539,200106,600426,800
2024-11-0198,4001,083,40033,600565,10064,800518,300
2024-10-2552,1001,307,60031,400614,20020,700693,400
2024-10-1858,8001,250,50033,200603,80025,600646,700
2024-10-1176,4001,269,50033,300608,10043,100661,400
2024-10-0458,2001,358,60031,800616,40026,400742,200
2024-09-27109,8001,320,30032,900639,80076,900680,500
2024-09-20107,4001,374,50035,600639,70071,800734,800
2024-09-1359,6001,507,90033,100657,20026,500850,700
2024-09-0663,1001,433,00033,100637,80030,000795,200
2024-08-3084,4001,467,50034,300639,00050,100828,500
2024-08-2361,3001,508,60033,200677,10028,100831,500
2024-08-1675,9001,410,90035,500688,50040,400722,400
2024-08-0953,4001,476,90026,000682,20027,400794,700
2024-08-0270,1001,459,10036,600667,80033,500791,300
2024-07-2682,9001,405,40037,800708,90045,100696,500
2024-07-1999,8001,358,90038,200744,90061,600614,000
2024-07-12107,9001,364,40040,400758,30067,500606,100
2024-07-05109,9001,341,00042,500754,80067,400586,200
2024-06-28100,3001,289,20045,100702,20055,200587,000
2024-06-2194,4001,269,90048,300664,20046,100605,700
2024-06-1495,1001,242,90048,100638,60047,000604,300
2024-06-0793,7001,284,60047,900650,00045,800634,600
2024-05-3197,7001,294,20048,200640,00049,500654,200
2024-05-2491,7001,383,70047,700689,60044,000694,100
2024-05-17120,2001,353,20045,100668,80075,100684,400
2024-05-1098,0001,382,40045,800695,70052,200686,700
2024-05-02104,6001,299,00045,800662,00058,800637,000
2024-04-26107,9001,273,90045,400644,60062,500629,300
2024-04-19112,7001,202,90045,500639,20067,200563,700
2024-04-12119,0001,161,90051,200635,00067,800526,900
2024-04-05121,4001,125,60052,700619,30068,700506,300
2024-03-29134,3001,158,70053,100625,60081,200533,100
2024-03-22188,7001,015,40063,700586,600125,000428,800
2024-03-15175,8001,073,30057,500639,300118,300434,000
2024-03-08202,0001,044,40061,900629,800140,100414,600
2024-03-01222,0001,014,30062,100616,600159,900397,700
2024-02-22200,9001,062,70058,700629,600142,200433,100
2024-02-16193,9001,071,60055,000627,500138,900444,100
2024-02-09197,0001,147,20051,200667,200145,800480,000
2024-02-02215,6001,138,30051,900669,600163,700468,700
2024-01-26172,7001,031,80051,400620,700121,300411,100
2024-01-19169,1001,013,10052,900621,800116,200391,300
2024-01-12183,200945,20047,300565,400135,900379,800

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
2025-04-07 BNP Paribas Financial Markets SNC411,5500.48%-97,6001,7561,8751,7001,8211,356,400
2025-04-04 BNP Paribas Financial Markets SNC509,1500.60%4,6002,0602,0991,9462,0131,389,900
2025-04-03 BNP Paribas Financial Markets SNC504,5500.59%-7,0002,1432,2012,1332,156916,200
2025-03-31 BNP Paribas Financial Markets SNC511,5500.60%60,1002,3402,3472,2882,299611,800
2025-03-24 BNP Paribas Financial Markets SNC451,4500.53%96,0502,4832,4952,4532,456321,300
2025-03-14 BNP Paribas Financial Markets SNC355,4000.42%-536,1642,3392,3722,3272,365334,100
2025-03-13 BNP Paribas Financial Markets SNC891,5641.05%397,0642,3512,3772,3322,342455,400
2025-03-12 BNP Paribas Financial Markets SNC494,5000.58%2,3372,3522,3172,326410,500
2025-03-11 BNP Paribas Financial Markets SNC116,7000.13%-416,7642,3152,3322,2692,330794,400
2025-03-10 BNP Paribas Financial Markets SNC533,4640.63%2,3732,3842,3512,355511,400
2025-03-10 JPM Securities Japan Co Ltd.235,4350.27%-386,6002,3732,3842,3512,355511,400
2025-03-07 JPM Securities Japan Co Ltd.622,0350.73%-204,1002,3792,3962,3592,387452,500
2025-03-06 JPM Securities Japan Co Ltd.826,1350.97%-28,9002,4342,4392,3922,399427,100
2025-03-05 JPM Securities Japan Co Ltd.855,0351.01%16,2002,4282,4342,3932,418401,800
2025-03-04 JPM Securities Japan Co Ltd.838,8350.99%-55,5962,4402,4432,3812,419476,500
2025-03-03 JPM Securities Japan Co Ltd.894,4311.05%2,4452,4662,4222,453328,200
2025-02-20 JPM Securities Japan Co Ltd.772,5350.91%31,4002,4702,4792,4402,458354,100
2025-02-19 JPM Securities Japan Co Ltd.741,1350.87%2,5272,5362,4842,484460,000
2025-02-12 JPM Securities Japan Co Ltd.616,3350.72%99,0002,5002,5002,4312,444603,500
2025-02-12 JPM Securities Japan Co Ltd.616,3350.72%99,0002,5002,5002,4312,444603,500
2025-02-04 JPM Securities Japan Co Ltd.517,3350.61%43,9002,4902,5552,4902,496548,700
2025-02-04 JPM Securities Japan Co Ltd.517,3350.61%2,4902,5552,4902,496548,700
2025-02-03 JPM Securities Japan Co Ltd.473,4350.55%2,5492,5922,4762,4891,071,200
2025-02-03 JPM Securities Japan Co Ltd.473,4350.55%2,5492,5922,4762,4891,071,200
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.341,2630.40%-158,1522,6142,6292,5252,5492,145,500
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.341,2630.40%-158,1522,6142,6292,5252,5492,145,500
2025-01-24 Integrated Core Strategies (Asia) Pte. Ltd.499,4150.59%-11,7862,7172,7712,7092,746294,800
2025-01-14 Integrated Core Strategies (Asia) Pte. Ltd.511,2010.60%39,5002,7252,7602,6622,683304,600
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.471,7010.55%2,7452,7632,7232,725277,200
2024-12-19 J.P. MORGAN SECURITIES PLC3,9000.00%-654,0002,7162,7972,7152,780305,300
2024-12-10 J.P. MORGAN SECURITIES PLC657,9000.77%184,4002,8212,8492,7632,780435,700
2024-11-29 J.P. MORGAN SECURITIES PLC473,5000.56%2,9582,9852,9272,944277,900
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.397,3300.46%-42,4582,9803,0202,9452,979527,600
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.439,7880.52%71,9192,9933,0252,9773,020311,600
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.367,8690.43%-74,4032,9303,0652,9123,015702,700
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.442,2720.51%32,4642,5252,7742,5152,6602,915,100
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.409,8080.47%-25,8002,2482,3402,2382,334431,900
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.435,6080.51%2,4202,5182,4112,463450,000
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.426,1080.49%-10,7001,9822,0251,9782,011587,300
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.436,8080.51%80,5082,0812,0872,0622,066217,200

TDnet更新情報

報告日strtime銘柄タイトル
2025060611:30FPG 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
2025050911:30FPG 自己株式の消却完了に関するお知らせ
2025042816:00FPG 2025年9月期 第2四半期連結決算説明資料
2025042816:00FPG 2025年9月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025042816:00FPG 剰余金の配当(中間配当)に関するお知らせ
2025042816:00FPG 自己株式の消却に関するお知らせ
2025042311:30FPG 自己株式の取得状況及び取得終了に関するお知らせ
2025040111:30FPG 自己株式の取得状況に関するお知らせ
2025031915:30FPG コミットメントライン契約の締結に関するお知らせ
2025030311:30FPG 自己株式の取得状況に関するお知らせ
2025030311:30FPG 従業員に対する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及び一部失権に関するお知らせ
2025020312:00FPG 自己株式の取得状況に関するお知らせ
2025013016:00FPG 2025年9月期 第1四半期決算短信〔日本基準〕(連結)
2025013016:00FPG 2025年9月期 第1四半期連結決算説明資料
2025012317:00FPG 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025010612:00FPG 自己株式の取得状況に関するお知らせ
2024122411:30FPG コミットメントライン契約の締結に関するお知らせ
2024120215:30FPG 自己株式の取得状況に関するお知らせ
2024103115:30FPG 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
2024103115:30FPG 2024年9月期 連結決算説明資料
2024103115:30FPG 2024年9月期 決算短信〔日本基準〕(連結)
2024103115:30FPG 剰余金の配当に関するお知らせ
2024103115:30FPG 定款の一部変更に関するお知らせ
2024103115:30FPG 監査役候補者の選任に関するお知らせ
2024103115:30FPG 社外取締役の報酬額改定に関するお知らせ
2024101709:00FPG 自己株式の取得状況及び取得終了に関するお知らせ
2024100115:30FPG 自己株式の取得状況に関するお知らせ
2024091915:00FPG コミットメントライン契約の締結に関するお知らせ
2024090216:15FPG 自己株式の取得状況に関するお知らせ
2024080115:30FPG 自己株式の取得状況に関するお知らせ
2024073116:30FPG 2024年9月期 第3四半期連結決算説明資料
2024073116:30FPG 2024年9月期 第3四半期決算短信〔日本基準〕(連結)
2024072916:00FPG 2024年9月期業績予想及び配当予想の修正に関するお知らせ
2024070115:30FPG 自己株式の取得状況に関するお知らせ
2024062415:00FPG (開示事項の経過)資金の借入に関するお知らせ
2024060315:30FPG 自己株式の取得状況に関するお知らせ
2024053015:00FPG (開示事項の経過)資金の借入に関するお知らせ
2024042615:30FPG 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ
2024042615:30FPG 剰余金の配当(中間配当)に関するお知らせ
2024042615:30FPG 2024年9月期 第2四半期連結決算説明資料
2024042615:30FPG 2024年9月期 第2四半期決算短信〔日本基準〕(連結)
2024042615:30FPG 大規模な不動産小口化商品組成のための資金の借入に関するお知らせ
2024042316:30FPG 海外不動産を対象とした大規模な集団投資事業案件組成のための資金の借入に関するお知らせ
2024041115:30FPG (開示事項の経過)当社連結子会社におけるプライベートジェット事業の開始に関するお知らせ
2024032915:00FPG (開示事項の経過)資金の借入に関するお知らせ
2024032216:30FPG 2024年9月期業績予想及び配当予想の修正に関するお知らせ
2024032216:30FPG 大規模な不動産小口化商品組成のための資金の借入に関するお知らせ
2024031915:00FPG コミットメントライン契約の締結に関するお知らせ
2024031116:00FPG 中間配当の実施及び配当予想の修正に関するお知らせ
2024013116:30FPG 2024年9月期 第1四半期連結決算説明資料
2024013116:30FPG 2024年9月期 第1四半期決算短信〔日本基準〕(連結)
2024013116:30FPG (開示事項の経過)臨時株主総会の開催日時等の決定に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VT893502025-05-23 15:55株式会社FPG谷村 尚永変更報告書

企業サイト更新情報