| 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 | 85 | 88 | 84 | 87 | 1,907,100 | -2 | 98% | 102% | 198% | ▼▼ | 99% | 100% | 99% | 93% | 101% |
| 20240726 | 87 | 89 | 86 | 86 | 950,600 | -1 | 99% | 99% | 50% | ▼▼▼ | 99% | 97% | 99% | 91% | 100% |
| 20240729 | 87 | 88 | 85 | 86 | 1,295,600 | 0 | 100% | 99% | 136% | -- | 100% | 88% | 100% | 91% | 100% |
| 20240730 | 86 | 87 | 85 | 86 | 546,400 | 0 | 100% | 100% | 42% | -- | 101% | 83% | 100% | 91% | 100% |
| 20240731 | 86 | 87 | 85 | 87 | 630,200 | 1 | 101% | 101% | 115% | ▲ | 98% | 87% | 100% | 93% | 101% |
| 20240801 | 86 | 87 | 83 | 84 | 2,150,700 | -3 | 97% | 98% | 341% | ▼ | 93% | 91% | 105% | 89% | 100% |
| 20240802 | 82 | 82 | 75 | 76 | 3,889,400 | -8 | 90% | 93% | 181% | ▼▼ | 91% | 120% | 130% | 81% | 100% |
| 20240805 | 66 | 71 | 55 | 60 | 6,826,700 | -16 | 79% | 91% | 176% | ▼▼▼ | 109% | 122% | 132% | 64% | 100% |
| 20240806 | 65 | 71 | 63 | 71 | 3,201,900 | 11 | 118% | 109% | 47% | ▲ | 109% | 114% | 122% | 76% | 118% |
| 20240807 | 69 | 78 | 68 | 75 | 3,024,900 | 4 | 106% | 109% | 94% | ▲▲ | 100% | 105% | 112% | 80% | 125% |
| 20240808 | 75 | 78 | 71 | 75 | 1,689,100 | 0 | 100% | 100% | 56% | -- | 103% | 103% | 108% | 80% | 125% |
| 20240809 | 77 | 81 | 76 | 79 | 2,023,000 | 4 | 105% | 103% | 120% | ▲ | 96% | 98% | 102% | 84% | 132% |
| 20240813 | 81 | 82 | 76 | 78 | 2,945,700 | -1 | 99% | 96% | 146% | ▼ | 100% | 106% | 105% | 83% | 130% |
| 20240814 | 79 | 80 | 77 | 79 | 1,100,100 | 1 | 101% | 100% | 37% | ▲ | 99% | 109% | 105% | 84% | 132% |
| 20240815 | 79 | 81 | 78 | 78 | 1,169,200 | -1 | 99% | 99% | 106% | ▼ | 99% | 108% | 104% | 83% | 130% |
| 20240816 | 80 | 81 | 78 | 79 | 900,500 | 1 | 101% | 99% | 77% | ▲ | 99% | 105% | 104% | 86% | 132% |
| 20240819 | 80 | 81 | 79 | 79 | 1,025,900 | 0 | 100% | 99% | 114% | -- | 105% | 105% | 104% | 86% | 132% |
| 20240820 | 80 | 84 | 80 | 84 | 1,287,700 | 5 | 106% | 105% | 126% | ▲ | 104% | 100% | 95% | 91% | 140% |
| 20240821 | 83 | 86 | 83 | 86 | 1,079,500 | 2 | 102% | 104% | 84% | ▲▲ | 98% | 97% | 92% | 97% | 143% |
| 20240822 | 86 | 87 | 82 | 84 | 1,430,100 | -2 | 98% | 98% | 132% | ▼ | 101% | 99% | 93% | 97% | 140% |
| 20240823 | 83 | 85 | 83 | 84 | 561,700 | 0 | 100% | 101% | 39% | -- | 99% | 99% | 92% | 97% | 140% |
| 20240826 | 84 | 84 | 82 | 83 | 688,700 | -1 | 99% | 99% | 123% | ▼ | 99% | 99% | 92% | 95% | 138% |
| 20240827 | 84 | 84 | 82 | 83 | 597,600 | 0 | 100% | 99% | 87% | -- | 99% | 100% | 93% | 95% | 138% |
| 20240828 | 83 | 83 | 81 | 82 | 673,400 | -1 | 99% | 99% | 113% | ▼ | 100% | 101% | 94% | 94% | 137% |
| 20240829 | 82 | 82 | 81 | 82 | 713,500 | 0 | 100% | 100% | 106% | -- | 102% | 98% | 95% | 95% | 137% |
| 20240830 | 81 | 83 | 80 | 83 | 793,900 | 1 | 101% | 102% | 111% | ▲ | 98% | 95% | 93% | 97% | 138% |
| 20240902 | 83 | 83 | 80 | 81 | 965,000 | -2 | 98% | 98% | 122% | ▼ | 102% | 93% | 95% | 94% | 135% |
| 20240903 | 81 | 83 | 81 | 83 | 455,400 | 2 | 102% | 102% | 47% | ▲ | 98% | 96% | 96% | 97% | 117% |
| 20240904 | 80 | 82 | 77 | 78 | 1,818,200 | -5 | 94% | 98% | 399% | ▼ | 103% | 100% | 100% | 91% | 104% |
| 20240905 | 77 | 81 | 77 | 79 | 693,500 | 1 | 101% | 103% | 38% | ▲ | 96% | 97% | 97% | 92% | 105% |
| 20240906 | 78 | 78 | 75 | 75 | 1,477,400 | -4 | 95% | 96% | 213% | ▼ | 104% | 106% | 106% | 87% | 100% |
| 20240909 | 72 | 75 | 71 | 75 | 890,300 | 0 | 100% | 104% | 60% | -- | 103% | 99% | 101% | 87% | 100% |
| 20240910 | 75 | 77 | 75 | 77 | 767,100 | 2 | 103% | 103% | 86% | ▲ | 95% | 97% | 99% | 90% | 103% |
| 20240911 | 77 | 78 | 73 | 73 | 1,384,400 | -4 | 95% | 95% | 180% | ▼ | 101% | 101% | 100% | 85% | 100% |
| 20240912 | 75 | 77 | 75 | 76 | 637,400 | 3 | 104% | 101% | 46% | ▲ | 99% | 103% | 100% | 88% | 104% |
| 20240913 | 75 | 76 | 74 | 74 | 472,000 | -2 | 97% | 99% | 74% | ▼ | 97% | 103% | 100% | 86% | 101% |
| 20240917 | 75 | 76 | 73 | 73 | 385,500 | -1 | 99% | 97% | 82% | ▼▼ | 101% | 101% | 104% | 85% | 100% |
| 20240918 | 74 | 75 | 74 | 75 | 398,600 | 2 | 103% | 101% | 103% | ▲ | 101% | 100% | 103% | 87% | 103% |
| 20240919 | 75 | 77 | 75 | 76 | 514,300 | 1 | 101% | 101% | 129% | ▲▲ | 100% | 99% | 100% | 90% | 104% |
| 20240920 | 77 | 78 | 77 | 77 | 454,400 | 1 | 101% | 100% | 88% | ▲▲▲ | 96% | 97% | 99% | 92% | 105% |
| 20240924 | 78 | 78 | 75 | 75 | 485,300 | -2 | 97% | 96% | 107% | ▼ | 99% | 99% | 101% | 90% | 103% |
| 20240925 | 76 | 76 | 74 | 75 | 630,200 | 0 | 100% | 99% | 130% | -- | 99% | 99% | 101% | 90% | 103% |
| 20240926 | 76 | 76 | 75 | 75 | 203,300 | 0 | 100% | 99% | 32% | -- | 101% | 99% | 103% | 90% | 103% |
| 20240927 | 75 | 77 | 74 | 76 | 654,500 | 1 | 101% | 101% | 322% | ▲ | 100% | 101% | 105% | 92% | 104% |
| 20240930 | 73 | 75 | 72 | 73 | 729,500 | -3 | 96% | 100% | 111% | ▼ | 101% | 101% | 104% | 88% | 100% |
| 20241001 | 74 | 76 | 74 | 75 | 665,300 | 2 | 103% | 101% | 91% | ▲ | 99% | 101% | 104% | 90% | 103% |
| 20241002 | 74 | 75 | 73 | 73 | 481,500 | -2 | 97% | 99% | 72% | ▼ | 100% | 100% | 103% | 88% | 100% |
| 20241003 | 74 | 75 | 73 | 74 | 683,200 | 1 | 101% | 100% | 142% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20241004 | 74 | 75 | 74 | 74 | 508,100 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 99% | 94% | 101% |
| 20241007 | 75 | 76 | 74 | 75 | 556,300 | 1 | 101% | 100% | 109% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241008 | 74 | 75 | 73 | 74 | 696,500 | -1 | 99% | 100% | 125% | ▼ | 100% | 103% | 0% | 96% | 101% |
| 20241009 | 74 | 75 | 73 | 74 | 466,300 | 0 | 100% | 100% | 67% | -- | 100% | 104% | 0% | 96% | 101% |
| 20241010 | 74 | 75 | 73 | 74 | 587,300 | 0 | 100% | 100% | 126% | -- | 101% | 104% | 0% | 96% | 101% |
| 20241011 | 74 | 75 | 74 | 75 | 505,600 | 1 | 101% | 101% | 86% | ▲ | 99% | 101% | 0% | 97% | 103% |
| 20241015 | 75 | 75 | 74 | 74 | 420,100 | -1 | 99% | 99% | 83% | ▼ | 103% | 103% | 0% | 96% | 101% |
| 20241016 | 74 | 76 | 74 | 76 | 541,800 | 2 | 103% | 103% | 129% | ▲ | 101% | 97% | 0% | 99% | 104% |
| 20241017 | 76 | 79 | 76 | 77 | 1,110,800 | 1 | 101% | 101% | 205% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 76 | 77 | 75 | 76 | 860,500 | -1 | 99% | 100% | 77% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 76 | 77 | 76 | 76 | 299,300 | 0 | 100% | 100% | 35% | -- | 96% | 0% | 0% | 99% | 104% |
| 20241022 | 77 | 77 | 74 | 74 | 811,000 | -2 | 97% | 96% | 271% | ▼ | % | % | % | 96% | 101% |
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 | 46,600 | 5,223,900 | 0 | 2,321,400 | 46,600 | 2,902,500 |
| 2024-10-11 | 29,800 | 5,283,900 | 0 | 2,196,600 | 29,800 | 3,087,300 |
| 2024-10-04 | 75,000 | 5,244,000 | 0 | 2,182,800 | 75,000 | 3,061,200 |
| 2024-09-27 | 40,800 | 5,313,800 | 0 | 2,186,400 | 40,800 | 3,127,400 |
| 2024-09-20 | 31,200 | 5,243,200 | 0 | 2,243,400 | 31,200 | 2,999,800 |
| 2024-09-13 | 32,700 | 5,439,100 | 0 | 2,290,000 | 32,700 | 3,149,100 |
| 2024-09-06 | 64,600 | 5,737,500 | 0 | 2,692,500 | 64,600 | 3,045,000 |
| 2024-08-30 | 86,900 | 5,583,700 | 0 | 2,767,600 | 86,900 | 2,816,100 |
| 2024-08-23 | 130,600 | 5,610,700 | 0 | 2,739,200 | 130,600 | 2,871,500 |
| 2024-08-16 | 84,500 | 5,866,100 | 0 | 2,697,600 | 84,500 | 3,168,500 |
| 2024-08-09 | 69,200 | 6,075,400 | 0 | 2,867,600 | 69,200 | 3,207,800 |
| 2024-08-02 | 209,900 | 8,009,900 | 0 | 4,360,600 | 209,900 | 3,649,300 |
| 2024-07-26 | 243,700 | 8,967,500 | 0 | 4,110,900 | 243,700 | 4,856,600 |
| 2024-07-19 | 299,900 | 8,939,200 | 0 | 4,083,300 | 299,900 | 4,855,900 |
| 2024-07-12 | 274,700 | 8,711,100 | 0 | 3,883,200 | 274,700 | 4,827,900 |
| 2024-07-05 | 240,500 | 8,072,000 | 0 | 3,879,200 | 240,500 | 4,192,800 |
| 2024-06-28 | 231,900 | 7,916,900 | 0 | 3,919,700 | 231,900 | 3,997,200 |
| 2024-06-21 | 270,700 | 7,841,700 | 0 | 3,875,200 | 270,700 | 3,966,500 |
| 2024-06-14 | 235,800 | 8,031,100 | 0 | 3,921,800 | 235,800 | 4,109,300 |
| 2024-06-07 | 225,100 | 7,964,500 | 0 | 3,848,200 | 225,100 | 4,116,300 |
| 2024-05-31 | 235,200 | 7,934,400 | 0 | 3,681,500 | 235,200 | 4,252,900 |
| 2024-05-24 | 316,100 | 7,975,300 | 0 | 3,863,300 | 316,100 | 4,112,000 |
| 2024-05-17 | 282,000 | 8,127,600 | 0 | 4,107,900 | 282,000 | 4,019,700 |
| 2024-05-10 | 272,100 | 8,859,600 | 0 | 4,539,400 | 272,100 | 4,320,200 |
| 2024-05-02 | 244,700 | 8,503,400 | 0 | 4,479,500 | 244,700 | 4,023,900 |
| 2024-04-26 | 246,500 | 8,494,500 | 0 | 4,323,000 | 246,500 | 4,171,500 |
| 2024-04-19 | 238,200 | 8,652,100 | 0 | 4,350,900 | 238,200 | 4,301,200 |
| 2024-04-12 | 365,300 | 8,650,700 | 0 | 4,392,400 | 365,300 | 4,258,300 |
| 2024-04-05 | 319,400 | 8,678,600 | 0 | 4,314,300 | 319,400 | 4,364,300 |
| 2024-03-29 | 329,100 | 7,973,600 | 0 | 4,103,000 | 329,100 | 3,870,600 |
| 2024-03-22 | 288,100 | 8,357,000 | 0 | 4,345,200 | 288,100 | 4,011,800 |
| 2024-03-15 | 277,400 | 8,210,000 | 0 | 4,283,700 | 277,400 | 3,926,300 |
| 2024-03-08 | 305,200 | 8,611,900 | 0 | 4,002,000 | 305,200 | 4,609,900 |
| 2024-03-01 | 413,000 | 9,444,200 | 0 | 4,115,200 | 413,000 | 5,329,000 |
| 2024-02-22 | 426,100 | 7,870,700 | 0 | 3,826,000 | 426,100 | 4,044,700 |
| 2024-02-16 | 275,700 | 6,323,000 | 0 | 3,307,100 | 275,700 | 3,015,900 |
| 2024-02-09 | 134,600 | 5,890,200 | 0 | 3,615,700 | 134,600 | 2,274,500 |
| 2024-02-02 | 91,100 | 6,183,400 | 0 | 3,791,300 | 91,100 | 2,392,100 |
| 2024-01-26 | 79,900 | 6,242,500 | 0 | 3,803,800 | 79,900 | 2,438,700 |
| 2024-01-19 | 121,600 | 6,083,500 | 0 | 3,486,100 | 121,600 | 2,597,400 |
| 2024-01-12 | 68,900 | 6,188,700 | 0 | 3,543,300 | 68,900 | 2,645,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 18:05 | フィンテック | 大阪支店開設のお知らせ |
| 20240904 | 17:30 | フィンテック | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240902 | 15:00 | フィンテック | 自己株式の取得状況に関するお知らせ |
| 20240809 | 15:30 | フィンテック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 15:30 | フィンテック | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | フィンテック | 連結業績予想の修正に関するお知らせ |
| 20240620 | 17:20 | フィンテック | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240603 | 15:00 | フィンテック | 自己株式の取得状況に関するお知らせ |
| 20240510 | 16:10 | フィンテック | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:10 | フィンテック | 連結業績予想の修正に関するお知らせ |
| 20240510 | 16:10 | フィンテック | 事業承継ソリューション業務受託等に関連する収益計上に関するお知らせ |
| 20240510 | 16:10 | フィンテック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240307 | 15:00 | フィンテック | （開示事項の経過）子会社における航空機資産等のオペレーティングリース事業の開始に関するお知らせ |
| 20240226 | 15:30 | フィンテック | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240221 | 16:30 | フィンテック | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240209 | 15:30 | フィンテック | 事業承継ソリューション業務受託等に関連する収益計上に関するお知らせ |
| 20240209 | 15:30 | フィンテック | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240209 | 15:30 | フィンテック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240209 | 15:30 | フィンテック | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8789 | 1 | FGI - FinTech Global Incorporated | 2024-10-23 03:28:23 |
| 8789 | 2 | 「映画デジタル証券・フィルムメーカーズプロジェクト1 – HERO’s ISLAND」投資家様向けウェブサイトをオープン 情報提供を開始 (219 KB) | 2024-08-26 21:30:25 |
| 8789 | 2 | IR情報 - FGI - FinTech Global Incorporated | 2024-06-18 09:41:44 |
| 8789 | 2 | IRサポート - FGI - FinTech Global Incorporated | 2024-06-15 04:34:04 |
| 8789 | 2 | IRカレンダー - FGI - FinTech Global Incorporated | 2024-06-15 04:34:02 |
| 8789 | 2 | 株主・株式情報 - FGI - FinTech Global Incorporated | 2024-06-15 04:34:01 |
| 8789 | 2 | 業績・財務情報 - FGI - FinTech Global Incorporated | 2024-06-15 04:34:00 |
| 8789 | 2 | IRライブラリー - FGI - FinTech Global Incorporated | 2024-06-15 04:33:59 |
| 8789 | 2 | 経営方針 - FGI - FinTech Global Incorporated | 2024-06-15 04:33:57 |
| 8789 | 2 | IRニュース - FGI - FinTech Global Incorporated | 2024-06-15 04:33:56 |