| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 74 | 75 | 73 | 73 | 481,500 | -2 | 97% | 99% | 72% | ▼ | 100% | 100% | 108% | 88% | 100% |
| 20241003 | 74 | 75 | 73 | 74 | 683,200 | 1 | 101% | 100% | 142% | ▲ | 100% | 100% | 108% | 94% | 101% |
| 20241004 | 74 | 75 | 74 | 74 | 508,100 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 108% | 94% | 101% |
| 20241007 | 75 | 76 | 74 | 75 | 556,300 | 1 | 101% | 100% | 109% | ▲ | 100% | 101% | 112% | 97% | 103% |
| 20241008 | 74 | 75 | 73 | 74 | 696,500 | -1 | 99% | 100% | 125% | ▼ | 100% | 103% | 116% | 96% | 101% |
| 20241009 | 74 | 75 | 73 | 74 | 466,300 | 0 | 100% | 100% | 67% | -- | 100% | 104% | 123% | 96% | 101% |
| 20241010 | 74 | 75 | 73 | 74 | 587,300 | 0 | 100% | 100% | 126% | -- | 101% | 104% | 123% | 96% | 101% |
| 20241011 | 74 | 75 | 74 | 75 | 505,600 | 1 | 101% | 101% | 86% | ▲ | 99% | 101% | 121% | 97% | 103% |
| 20241015 | 75 | 75 | 74 | 74 | 420,100 | -1 | 99% | 99% | 83% | ▼ | 103% | 103% | 123% | 96% | 101% |
| 20241016 | 74 | 76 | 74 | 76 | 541,800 | 2 | 103% | 103% | 129% | ▲ | 101% | 97% | 120% | 99% | 104% |
| 20241017 | 76 | 79 | 76 | 77 | 1,110,800 | 1 | 101% | 101% | 205% | ▲▲ | 100% | 96% | 120% | 100% | 105% |
| 20241018 | 76 | 77 | 75 | 76 | 860,500 | -1 | 99% | 100% | 77% | ▼ | 100% | 95% | 120% | 99% | 104% |
| 20241021 | 76 | 77 | 76 | 76 | 299,300 | 0 | 100% | 100% | 35% | -- | 96% | 95% | 118% | 99% | 104% |
| 20241022 | 77 | 77 | 74 | 74 | 811,000 | -2 | 97% | 96% | 271% | ▼ | 99% | 104% | 123% | 96% | 101% |
| 20241023 | 74 | 75 | 72 | 73 | 729,300 | -1 | 99% | 99% | 90% | ▼▼ | 101% | 113% | 128% | 95% | 100% |
| 20241024 | 71 | 73 | 70 | 72 | 842,600 | -1 | 99% | 101% | 116% | ▼▼▼ | 97% | 111% | 125% | 94% | 100% |
| 20241025 | 72 | 73 | 70 | 70 | 789,900 | -2 | 97% | 97% | 94% | ▼▼▼▼ | 103% | 113% | 125% | 91% | 100% |
| 20241028 | 71 | 74 | 71 | 73 | 763,000 | 3 | 104% | 103% | 97% | ▲ | 104% | 109% | 120% | 95% | 104% |
| 20241029 | 74 | 77 | 74 | 77 | 820,300 | 4 | 105% | 104% | 108% | ▲▲ | 104% | 108% | 117% | 100% | 110% |
| 20241030 | 77 | 81 | 76 | 80 | 1,408,200 | 3 | 104% | 104% | 172% | ▲▲▲ | 99% | 108% | 115% | 100% | 114% |
| 20241031 | 80 | 80 | 79 | 79 | 891,500 | -1 | 99% | 99% | 63% | ▼ | 103% | 117% | 118% | 99% | 113% |
| 20241101 | 78 | 80 | 78 | 80 | 807,700 | 1 | 101% | 103% | 91% | ▲ | 100% | 112% | 114% | 100% | 114% |
| 20241105 | 81 | 83 | 79 | 81 | 1,430,400 | 1 | 101% | 100% | 177% | ▲▲ | 100% | 108% | 112% | 100% | 116% |
| 20241106 | 83 | 85 | 82 | 83 | 1,745,100 | 2 | 102% | 100% | 122% | ▲▲▲ | 96% | 98% | 108% | 100% | 119% |
| 20241107 | 90 | 91 | 85 | 86 | 7,582,300 | 3 | 104% | 96% | 434% | ▲▲▲▲ | 106% | 102% | 119% | 100% | 123% |
| 20241108 | 86 | 97 | 85 | 91 | 16,968,700 | 5 | 106% | 106% | 224% | ▲▲▲▲▲ | 101% | 97% | 131% | 100% | 130% |
| 20241111 | 89 | 93 | 88 | 90 | 2,784,000 | -1 | 99% | 101% | 16% | ▼ | 98% | 97% | 138% | 99% | 129% |
| 20241112 | 89 | 90 | 86 | 87 | 2,415,100 | -3 | 97% | 98% | 87% | ▼▼ | 101% | 101% | 141% | 96% | 124% |
| 20241113 | 87 | 88 | 85 | 88 | 2,330,800 | 1 | 101% | 101% | 97% | ▲ | 98% | 100% | 140% | 97% | 126% |
| 20241114 | 88 | 88 | 85 | 86 | 1,268,300 | -2 | 98% | 98% | 54% | ▼ | 100% | 102% | 143% | 95% | 123% |
| 20241115 | 86 | 87 | 84 | 86 | 1,366,600 | 0 | 100% | 100% | 108% | -- | 102% | 106% | 146% | 95% | 123% |
| 20241118 | 84 | 87 | 84 | 86 | 1,052,300 | 0 | 100% | 102% | 77% | -- | 101% | 102% | 146% | 95% | 123% |
| 20241119 | 87 | 89 | 86 | 88 | 1,326,000 | 2 | 102% | 101% | 126% | ▲ | 101% | 102% | 147% | 97% | 126% |
| 20241120 | 87 | 88 | 87 | 88 | 663,700 | 0 | 100% | 101% | 50% | -- | 101% | 105% | 149% | 97% | 126% |
| 20241121 | 86 | 88 | 86 | 87 | 929,900 | -1 | 99% | 101% | 140% | ▼ | 101% | 105% | 145% | 96% | 124% |
| 20241122 | 88 | 89 | 87 | 89 | 1,057,200 | 2 | 102% | 101% | 114% | ▲ | 100% | 103% | 144% | 98% | 127% |
| 20241125 | 89 | 89 | 87 | 89 | 916,000 | 0 | 100% | 100% | 87% | -- | 99% | 105% | 145% | 98% | 122% |
| 20241126 | 88 | 89 | 87 | 87 | 487,000 | -2 | 98% | 99% | 53% | ▼ | 101% | 104% | 144% | 96% | 113% |
| 20241127 | 89 | 91 | 88 | 90 | 2,157,200 | 3 | 103% | 101% | 443% | ▲ | 101% | 107% | 141% | 99% | 114% |
| 20241128 | 91 | 92 | 89 | 92 | 1,195,000 | 2 | 102% | 101% | 55% | ▲▲ | 99% | 111% | 139% | 100% | 116% |
| 20241129 | 92 | 93 | 89 | 91 | 2,442,800 | -1 | 99% | 99% | 204% | ▼ | 100% | 127% | 139% | 99% | 114% |
| 20241202 | 92 | 93 | 91 | 92 | 953,200 | 1 | 101% | 100% | 39% | ▲ | 102% | 135% | 141% | 100% | 114% |
| 20241203 | 91 | 94 | 91 | 93 | 1,707,900 | 1 | 101% | 102% | 179% | ▲▲ | 104% | 132% | 132% | 100% | 112% |
| 20241204 | 93 | 97 | 92 | 97 | 2,299,700 | 4 | 104% | 104% | 135% | ▲▲▲ | 105% | 118% | 127% | 100% | 113% |
| 20241205 | 97 | 104 | 96 | 102 | 5,904,700 | 5 | 105% | 105% | 257% | ▲▲▲▲ | 113% | 112% | 118% | 100% | 119% |
| 20241206 | 104 | 117 | 102 | 117 | 10,752,600 | 15 | 115% | 113% | 182% | ▲▲▲▲▲ | 105% | 104% | 105% | 100% | 136% |
| 20241209 | 117 | 124 | 113 | 123 | 10,172,600 | 6 | 105% | 105% | 95% | ▲▲▲▲▲▲ | 96% | 107% | 103% | 100% | 143% |
| 20241210 | 119 | 121 | 113 | 114 | 6,903,300 | -9 | 93% | 96% | 68% | ▼ | 100% | 112% | 108% | 93% | 133% |
| 20241211 | 114 | 116 | 112 | 114 | 2,623,700 | 0 | 100% | 100% | 38% | -- | 101% | 111% | 107% | 93% | 133% |
| 20241212 | 115 | 121 | 115 | 116 | 4,425,900 | 2 | 102% | 101% | 169% | ▲ | 107% | 108% | 108% | 94% | 135% |
| 20241213 | 114 | 128 | 114 | 122 | 5,550,700 | 6 | 105% | 107% | 125% | ▲▲ | 102% | 98% | 99% | 99% | 142% |
| 20241216 | 124 | 127 | 122 | 127 | 3,577,200 | 5 | 104% | 102% | 64% | ▲▲▲ | 100% | 91% | 0% | 100% | 146% |
| 20241217 | 128 | 131 | 125 | 128 | 4,486,000 | 1 | 101% | 100% | 125% | ▲▲▲▲ | 97% | 92% | 0% | 100% | 147% |
| 20241218 | 127 | 127 | 123 | 123 | 3,181,300 | -5 | 96% | 97% | 71% | ▼ | 100% | 96% | 0% | 96% | 141% |
| 20241219 | 122 | 130 | 120 | 122 | 5,554,900 | -1 | 99% | 100% | 175% | ▼▼ | 95% | 94% | 0% | 95% | 140% |
| 20241220 | 122 | 122 | 115 | 116 | 3,889,200 | -6 | 95% | 95% | 70% | ▼▼▼ | 96% | 104% | 0% | 91% | 133% |
| 20241223 | 116 | 118 | 111 | 111 | 3,400,200 | -5 | 96% | 96% | 87% | ▼▼▼▼ | 103% | 108% | 0% | 87% | 128% |
| 20241224 | 114 | 120 | 113 | 117 | 3,665,900 | 6 | 105% | 103% | 108% | ▲ | 101% | 108% | 0% | 91% | 130% |
| 20241225 | 114 | 116 | 113 | 115 | 1,437,100 | -2 | 98% | 101% | 39% | ▼ | 99% | 0% | 0% | 90% | 126% |
| 20241226 | 115 | 119 | 114 | 114 | 2,341,100 | -1 | 99% | 99% | 163% | ▼▼ | 104% | 0% | 0% | 89% | 125% |
| 20241227 | 116 | 122 | 116 | 121 | 2,940,800 | 7 | 106% | 104% | 126% | ▲ | 101% | 0% | 0% | 95% | 132% |
| 20241230 | 122 | 125 | 121 | 123 | 3,347,100 | 2 | 102% | 101% | 114% | ▲▲ | % | % | % | 96% | 132% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 733,200 | 6,482,300 | 0 | 2,344,500 | 733,200 | 4,137,800 |
| 2024-12-13 | 950,500 | 6,395,200 | 0 | 2,133,900 | 950,500 | 4,261,300 |
| 2024-12-06 | 640,300 | 6,700,600 | 0 | 2,310,800 | 640,300 | 4,389,800 |
| 2024-11-29 | 190,600 | 6,257,100 | 0 | 1,958,300 | 190,600 | 4,298,800 |
| 2024-11-22 | 158,800 | 6,135,200 | 0 | 2,111,400 | 158,800 | 4,023,800 |
| 2024-11-15 | 162,700 | 6,410,600 | 0 | 2,145,800 | 162,700 | 4,264,800 |
| 2024-11-08 | 208,000 | 6,739,900 | 0 | 2,486,200 | 208,000 | 4,253,700 |
| 2024-11-01 | 108,000 | 4,854,000 | 0 | 2,227,100 | 108,000 | 2,626,900 |
| 2024-10-25 | 39,400 | 5,302,400 | 0 | 2,352,600 | 39,400 | 2,949,800 |
| 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
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 | 2024-12-31 00:24:14 |
| 8789 | 2 | 臨時報告書（第30期 定時株主総会における議決権行使結果）(311 KB) | 2024-12-25 13:31:38 |
| 8789 | 2 | 第30期定時株主総会決議ご通知(135 KB) | 2024-12-20 01:32:01 |
| 8789 | 2 | - YouTube | 2024-12-20 01:31:03 |
| 8789 | 2 | 個人投資家向け会社説明会 資料(2 MB) | 2024-12-17 02:31:34 |
| 8789 | 2 | 個人投資家向け会社説明会 動画配信のお知らせ - FGI - FinTech Global Incorporated | 2024-12-17 02:28:46 |
| 8789 | 2 | 第30期 定時株主総会招集ご通知（サマリー版）(3 MB) | 2024-11-19 00:31:49 |
| 8789 | 2 | 第30期 定時株主総会招集ご通知(2 MB) | 2024-11-19 00:31:48 |
| 8789 | 2 | 個人投資家向け会社説明会（大和インベスター・リレーションズ株式会社 主催）を開催します - FGI - FinTech Global Incorporated | 2024-11-12 23:30:20 |
| 8789 | 2 | 第22期 定時株主総会招集ご通知(602 KB) | 2024-11-11 23:37:31 |