| 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 | 11,800 | 11,885 | 11,725 | 11,740 | 48,000 | -180 | 98% | 99% | 85% | ▼▼ | 103% | 104% | 97% | 95% | 100% |
| 20240726 | 11,875 | 12,360 | 11,640 | 12,190 | 126,100 | 450 | 104% | 103% | 263% | ▲ | 99% | 96% | 94% | 98% | 104% |
| 20240729 | 12,220 | 12,260 | 11,985 | 12,145 | 76,400 | -45 | 100% | 99% | 61% | ▼ | 101% | 92% | 95% | 98% | 103% |
| 20240730 | 12,100 | 12,290 | 12,050 | 12,240 | 58,000 | 95 | 101% | 101% | 76% | ▲ | 101% | 89% | 95% | 99% | 104% |
| 20240731 | 12,200 | 12,380 | 12,120 | 12,340 | 84,300 | 100 | 101% | 101% | 145% | ▲▲ | 97% | 91% | 96% | 100% | 105% |
| 20240801 | 12,055 | 12,075 | 11,560 | 11,715 | 124,100 | -625 | 95% | 97% | 147% | ▼ | 97% | 96% | 101% | 95% | 100% |
| 20240802 | 11,415 | 11,455 | 11,070 | 11,090 | 139,500 | -625 | 95% | 97% | 112% | ▼▼ | 95% | 105% | 112% | 90% | 100% |
| 20240805 | 10,350 | 10,490 | 9,800 | 9,860 | 133,400 | -1,230 | 89% | 95% | 96% | ▼▼▼ | 103% | 104% | 110% | 80% | 100% |
| 20240806 | 10,600 | 11,055 | 10,495 | 10,900 | 109,500 | 1,040 | 111% | 103% | 82% | ▲ | 103% | 105% | 109% | 88% | 111% |
| 20240807 | 10,690 | 11,245 | 10,640 | 10,980 | 95,700 | 80 | 101% | 103% | 87% | ▲▲ | 101% | 105% | 108% | 89% | 111% |
| 20240808 | 10,765 | 11,095 | 10,700 | 10,825 | 48,800 | -155 | 99% | 101% | 51% | ▼ | 99% | 105% | 106% | 88% | 110% |
| 20240809 | 10,950 | 10,990 | 10,650 | 10,805 | 65,700 | -20 | 100% | 99% | 135% | ▼▼ | 102% | 106% | 108% | 88% | 110% |
| 20240813 | 10,815 | 11,060 | 10,815 | 11,060 | 58,900 | 255 | 102% | 102% | 90% | ▲ | 102% | 105% | 106% | 90% | 112% |
| 20240814 | 10,965 | 11,265 | 10,955 | 11,200 | 38,900 | 140 | 101% | 102% | 66% | ▲▲ | 100% | 103% | 103% | 91% | 114% |
| 20240815 | 11,250 | 11,355 | 11,210 | 11,285 | 43,600 | 85 | 101% | 100% | 112% | ▲▲▲ | 100% | 99% | 102% | 91% | 114% |
| 20240816 | 11,465 | 11,575 | 11,420 | 11,470 | 56,300 | 185 | 102% | 100% | 129% | ▲▲▲▲ | 99% | 100% | 101% | 93% | 116% |
| 20240819 | 11,505 | 11,660 | 11,405 | 11,445 | 40,700 | -25 | 100% | 99% | 72% | ▼ | 99% | 99% | 100% | 93% | 116% |
| 20240820 | 11,600 | 11,605 | 11,445 | 11,540 | 38,800 | 95 | 101% | 99% | 95% | ▲ | 99% | 99% | 97% | 94% | 117% |
| 20240821 | 11,460 | 11,530 | 11,380 | 11,380 | 33,100 | -160 | 99% | 99% | 85% | ▼ | 100% | 100% | 97% | 92% | 115% |
| 20240822 | 11,405 | 11,445 | 11,290 | 11,405 | 36,200 | 25 | 100% | 100% | 109% | ▲ | 101% | 99% | 97% | 92% | 116% |
| 20240823 | 11,420 | 11,625 | 11,410 | 11,495 | 33,100 | 90 | 101% | 101% | 91% | ▲▲ | 98% | 99% | 97% | 93% | 117% |
| 20240826 | 11,530 | 11,530 | 11,280 | 11,330 | 51,700 | -165 | 99% | 98% | 156% | ▼ | 100% | 103% | 99% | 92% | 115% |
| 20240827 | 11,330 | 11,355 | 11,150 | 11,355 | 51,400 | 25 | 100% | 100% | 99% | ▲ | 100% | 103% | 100% | 92% | 115% |
| 20240828 | 11,300 | 11,300 | 11,155 | 11,270 | 39,900 | -85 | 99% | 100% | 78% | ▼ | 99% | 103% | 100% | 91% | 114% |
| 20240829 | 11,250 | 11,285 | 11,120 | 11,190 | 89,500 | -80 | 99% | 99% | 224% | ▼▼ | 101% | 99% | 101% | 96% | 113% |
| 20240830 | 11,220 | 11,400 | 11,165 | 11,375 | 72,500 | 185 | 102% | 101% | 81% | ▲ | 101% | 96% | 98% | 99% | 115% |
| 20240902 | 11,500 | 11,655 | 11,410 | 11,640 | 54,900 | 265 | 102% | 101% | 76% | ▲▲ | 100% | 95% | 97% | 100% | 118% |
| 20240903 | 11,630 | 11,705 | 11,600 | 11,610 | 24,500 | -30 | 100% | 100% | 45% | ▼ | 98% | 98% | 100% | 100% | 107% |
| 20240904 | 11,310 | 11,475 | 11,085 | 11,095 | 65,600 | -515 | 96% | 98% | 268% | ▼▼ | 101% | 101% | 103% | 95% | 103% |
| 20240905 | 10,950 | 11,190 | 10,860 | 11,025 | 67,900 | -70 | 99% | 101% | 104% | ▼▼▼ | 99% | 98% | 103% | 95% | 102% |
| 20240906 | 10,995 | 11,060 | 10,865 | 10,940 | 48,700 | -85 | 99% | 99% | 72% | ▼▼▼▼ | 103% | 101% | 105% | 94% | 101% |
| 20240909 | 10,710 | 11,095 | 10,700 | 11,040 | 53,200 | 100 | 101% | 103% | 109% | ▲ | 100% | 98% | 102% | 95% | 101% |
| 20240910 | 11,040 | 11,120 | 10,980 | 11,055 | 39,100 | 15 | 100% | 100% | 73% | ▲▲ | 98% | 100% | 103% | 95% | 101% |
| 20240911 | 10,870 | 10,975 | 10,545 | 10,620 | 79,600 | -435 | 96% | 98% | 204% | ▼ | 100% | 102% | 104% | 91% | 100% |
| 20240912 | 10,790 | 10,885 | 10,715 | 10,765 | 43,900 | 145 | 101% | 100% | 55% | ▲ | 101% | 104% | 105% | 92% | 101% |
| 20240913 | 10,700 | 10,880 | 10,670 | 10,810 | 57,500 | 45 | 100% | 101% | 131% | ▲▲ | 99% | 104% | 104% | 93% | 102% |
| 20240917 | 10,810 | 10,845 | 10,585 | 10,735 | 47,100 | -75 | 99% | 99% | 82% | ▼ | 100% | 104% | 104% | 92% | 101% |
| 20240918 | 10,805 | 10,870 | 10,760 | 10,830 | 32,800 | 95 | 101% | 100% | 70% | ▲ | 100% | 103% | 103% | 93% | 102% |
| 20240919 | 10,940 | 11,120 | 10,940 | 10,990 | 40,200 | 160 | 101% | 100% | 123% | ▲▲ | 100% | 102% | 102% | 94% | 103% |
| 20240920 | 11,075 | 11,205 | 11,050 | 11,100 | 63,000 | 110 | 101% | 100% | 157% | ▲▲▲ | 100% | 99% | 99% | 95% | 105% |
| 20240924 | 11,245 | 11,245 | 11,115 | 11,190 | 50,700 | 90 | 101% | 100% | 80% | ▲▲▲▲ | 100% | 100% | 100% | 96% | 105% |
| 20240925 | 11,130 | 11,130 | 10,950 | 11,090 | 68,100 | -100 | 99% | 100% | 134% | ▼ | 101% | 100% | 99% | 95% | 104% |
| 20240926 | 11,150 | 11,340 | 11,095 | 11,290 | 92,700 | 200 | 102% | 101% | 136% | ▲ | 100% | 100% | 99% | 97% | 106% |
| 20240927 | 11,165 | 11,225 | 11,080 | 11,175 | 52,100 | -115 | 99% | 100% | 56% | ▼ | 101% | 103% | 102% | 96% | 105% |
| 20240930 | 10,900 | 11,100 | 10,900 | 11,000 | 51,400 | -175 | 98% | 101% | 99% | ▼▼ | 101% | 102% | 101% | 95% | 104% |
| 20241001 | 11,010 | 11,140 | 11,010 | 11,080 | 32,700 | 80 | 101% | 101% | 64% | ▲ | 101% | 102% | 100% | 95% | 104% |
| 20241002 | 11,050 | 11,265 | 11,050 | 11,170 | 49,900 | 90 | 101% | 101% | 153% | ▲▲ | 98% | 98% | 97% | 96% | 105% |
| 20241003 | 11,330 | 11,330 | 11,090 | 11,100 | 37,400 | -70 | 99% | 98% | 75% | ▼ | 101% | 100% | 98% | 98% | 105% |
| 20241004 | 11,080 | 11,240 | 11,070 | 11,200 | 42,300 | 100 | 101% | 101% | 113% | ▲ | 99% | 98% | 95% | 99% | 105% |
| 20241007 | 11,335 | 11,360 | 11,190 | 11,245 | 48,000 | 45 | 100% | 99% | 113% | ▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241008 | 11,085 | 11,285 | 11,085 | 11,155 | 35,200 | -90 | 99% | 101% | 73% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20241009 | 11,180 | 11,210 | 11,020 | 11,020 | 41,500 | -135 | 99% | 99% | 118% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20241010 | 11,020 | 11,085 | 10,980 | 11,060 | 38,200 | 40 | 100% | 100% | 92% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241011 | 10,970 | 11,075 | 10,960 | 10,990 | 48,600 | -70 | 99% | 100% | 127% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241015 | 11,055 | 11,140 | 10,930 | 11,040 | 75,000 | 50 | 100% | 100% | 154% | ▲ | 101% | 99% | 0% | 98% | 103% |
| 20241016 | 11,020 | 11,170 | 11,000 | 11,080 | 34,200 | 40 | 100% | 101% | 46% | ▲▲ | 99% | 97% | 0% | 98% | 103% |
| 20241017 | 11,140 | 11,230 | 11,000 | 11,005 | 41,900 | -75 | 99% | 99% | 123% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 11,075 | 11,110 | 10,995 | 11,035 | 34,900 | 30 | 100% | 100% | 83% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241021 | 11,010 | 11,010 | 10,875 | 10,875 | 48,900 | -160 | 99% | 99% | 140% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 10,875 | 10,905 | 10,730 | 10,780 | 45,800 | -95 | 99% | 99% | 94% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,700 | 73,400 | 7,800 | 39,800 | 900 | 33,600 |
| 2024-10-11 | 8,900 | 76,400 | 7,800 | 40,100 | 1,100 | 36,300 |
| 2024-10-04 | 13,000 | 70,200 | 7,800 | 36,500 | 5,200 | 33,700 |
| 2024-09-27 | 12,900 | 65,800 | 7,800 | 35,000 | 5,100 | 30,800 |
| 2024-09-20 | 11,700 | 74,700 | 8,200 | 37,900 | 3,500 | 36,800 |
| 2024-09-13 | 8,800 | 80,600 | 7,800 | 42,100 | 1,000 | 38,500 |
| 2024-09-06 | 8,500 | 77,400 | 7,700 | 39,000 | 800 | 38,400 |
| 2024-08-30 | 9,000 | 75,600 | 7,700 | 36,100 | 1,300 | 39,500 |
| 2024-08-23 | 4,400 | 73,600 | 2,700 | 35,900 | 1,700 | 37,700 |
| 2024-08-16 | 3,900 | 83,500 | 2,700 | 43,400 | 1,200 | 40,100 |
| 2024-08-09 | 3,600 | 80,400 | 2,700 | 39,300 | 900 | 41,100 |
| 2024-08-02 | 6,000 | 102,400 | 2,800 | 46,400 | 3,200 | 56,000 |
| 2024-07-26 | 5,500 | 90,500 | 2,800 | 38,200 | 2,700 | 52,300 |
| 2024-07-19 | 4,700 | 87,700 | 2,800 | 38,800 | 1,900 | 48,900 |
| 2024-07-12 | 5,100 | 89,800 | 2,800 | 40,400 | 2,300 | 49,400 |
| 2024-07-05 | 5,400 | 89,400 | 2,800 | 41,600 | 2,600 | 47,800 |
| 2024-06-28 | 5,600 | 84,700 | 2,800 | 37,000 | 2,800 | 47,700 |
| 2024-06-21 | 8,400 | 95,200 | 2,900 | 39,100 | 5,500 | 56,100 |
| 2024-06-14 | 6,300 | 94,300 | 3,000 | 36,200 | 3,300 | 58,100 |
| 2024-06-07 | 5,200 | 83,700 | 2,900 | 32,100 | 2,300 | 51,600 |
| 2024-05-31 | 5,500 | 74,200 | 2,900 | 29,500 | 2,600 | 44,700 |
| 2024-05-24 | 5,400 | 69,400 | 2,900 | 26,200 | 2,500 | 43,200 |
| 2024-05-17 | 3,900 | 73,500 | 2,900 | 27,900 | 1,000 | 45,600 |
| 2024-05-10 | 3,900 | 66,800 | 2,900 | 24,600 | 1,000 | 42,200 |
| 2024-05-02 | 4,800 | 40,300 | 2,900 | 13,900 | 1,900 | 26,400 |
| 2024-04-26 | 5,300 | 40,800 | 2,900 | 14,700 | 2,400 | 26,100 |
| 2024-04-19 | 4,800 | 44,100 | 2,900 | 16,000 | 1,900 | 28,100 |
| 2024-04-12 | 9,400 | 36,200 | 2,900 | 16,000 | 6,500 | 20,200 |
| 2024-04-05 | 5,400 | 34,000 | 2,900 | 14,300 | 2,500 | 19,700 |
| 2024-03-29 | 6,300 | 35,300 | 3,400 | 15,500 | 2,900 | 19,800 |
| 2024-03-22 | 31,700 | 40,300 | 27,800 | 17,900 | 3,900 | 22,400 |
| 2024-03-15 | 13,200 | 51,100 | 10,700 | 17,600 | 2,500 | 33,500 |
| 2024-03-08 | 10,100 | 51,500 | 6,800 | 18,500 | 3,300 | 33,000 |
| 2024-03-01 | 9,100 | 42,400 | 4,300 | 13,900 | 4,800 | 28,500 |
| 2024-02-22 | 7,800 | 40,700 | 3,000 | 14,000 | 4,800 | 26,700 |
| 2024-02-16 | 9,900 | 37,000 | 3,000 | 12,300 | 6,900 | 24,700 |
| 2024-02-09 | 10,300 | 43,600 | 3,000 | 13,600 | 7,300 | 30,000 |
| 2024-02-02 | 12,000 | 35,600 | 3,000 | 13,700 | 9,000 | 21,900 |
| 2024-01-26 | 10,700 | 40,000 | 3,000 | 13,200 | 7,700 | 26,800 |
| 2024-01-19 | 11,300 | 33,800 | 2,900 | 12,500 | 8,400 | 21,300 |
| 2024-01-12 | 12,100 | 39,600 | 3,000 | 12,900 | 9,100 | 26,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 11:30 | 芙蓉リース | 第２回ハイブリッド社債（劣後特約付）（サステナビリティ・リンク・ボンド）の発行条件決定に関するお知らせ |
| 20240830 | 12:00 | 芙蓉リース | 執行役員の異動および人事異動のお知らせ |
| 20240819 | 14:00 | 芙蓉リース | ハイブリッドファイナンスに関するお知らせ |
| 20240731 | 12:00 | 芙蓉リース | 執行役員の異動および人事異動のお知らせ |
| 20240726 | 14:00 | 芙蓉リース | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 14:00 | 芙蓉リース | 2025年３月期 第１四半期決算概要資料 |
| 20240530 | 14:00 | 芙蓉リース | 投資単位の引下げに関する考え方及び方針等について |
| 20240520 | 12:00 | 芙蓉リース | 役員の異動に関するお知らせ |
| 20240508 | 14:00 | 芙蓉リース | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 14:00 | 芙蓉リース | 剰余金の配当に関するお知らせ |
| 20240508 | 14:00 | 芙蓉リース | 2024年３月期 決算概要資料 |
| 20240419 | 11:00 | 芙蓉リース | 第41回無担保普通社債（社債間限定同順位特約付）（サステナビリティ・リンク・ボンド）の発行に関するお知らせ |
| 20240226 | 15:00 | 芙蓉リース | 代表取締役、取締役および執行役員の異動並びに組織改編に関するお知らせ |
| 20240220 | 12:00 | 芙蓉リース | 第39回無担保普通社債（社債間限定同順位特約付）の発行に関するお知らせ |
| 20240220 | 12:00 | 芙蓉リース | 第40回無担保普通社債（社債間限定同順位特約付）（サステナビリティ・リンク・ボンド）の発行に関するお知らせ |
| 20240205 | 14:00 | 芙蓉リース | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:00 | 芙蓉リース | 2024年３月期 第３四半期決算概要資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8424 | 1 | 芙蓉総合リース株式会社 | 2024-10-23 03:27:03 |
| 8424 | 2 | 株主・投資家の皆様へ｜経営情報｜芙蓉総合リース株式会社 | 2024-10-16 00:29:48 |
| 8424 | 2 | ディスクロージャー・ポリシー｜芙蓉総合リース株式会社 | 2024-06-19 08:37:04 |
| 8424 | 2 | 英文統合報告書（アニュアルレポート）｜IRライブラリー｜芙蓉総合リース株式会社 | 2024-06-19 08:37:02 |
| 8424 | 2 | 統合報告書｜IRライブラリー｜芙蓉総合リース株式会社 | 2024-06-19 08:37:00 |
| 8424 | 2 | 株主通信｜IRライブラリー｜芙蓉総合リース株式会社 | 2024-06-19 08:36:59 |
| 8424 | 2 | 決算の概要｜IRライブラリー｜芙蓉総合リース株式会社 | 2024-06-19 08:36:58 |
| 8424 | 2 | 決算短信｜IRライブラリー｜芙蓉総合リース株式会社 | 2024-06-19 08:36:57 |
| 8424 | 2 | トップメッセージ｜芙蓉総合リース株式会社 | 2024-06-18 09:34:23 |
| 8424 | 2 | 会社格付｜株主総会・株式情報｜芙蓉総合リース株式会社 | 2024-06-14 15:28:08 |