| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 822 | 822 | 811 | 819 | 1,000 | 9 | 101% | 100% | 27% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20250121 | 817 | 820 | 817 | 820 | 400 | 1 | 100% | 100% | 40% | ▲▲ | 99% | 101% | 102% | 95% | 101% |
| 20250122 | 826 | 827 | 815 | 815 | 2,400 | -5 | 99% | 99% | 600% | ▼ | 101% | 103% | 104% | 96% | 101% |
| 20250123 | 811 | 823 | 811 | 823 | 2,700 | 8 | 101% | 101% | 113% | ▲ | 99% | 100% | 100% | 97% | 102% |
| 20250124 | 838 | 838 | 821 | 830 | 4,300 | 7 | 101% | 99% | 159% | ▲▲ | 99% | 99% | 100% | 98% | 102% |
| 20250127 | 842 | 842 | 825 | 835 | 3,100 | 5 | 101% | 99% | 72% | ▲▲▲ | 100% | 98% | 101% | 99% | 103% |
| 20250128 | 835 | 835 | 825 | 835 | 1,800 | 0 | 100% | 100% | 58% | -- | 101% | 100% | 101% | 100% | 103% |
| 20250129 | 825 | 834 | 825 | 834 | 1,300 | -1 | 100% | 101% | 72% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20250130 | 831 | 834 | 825 | 830 | 3,400 | -4 | 100% | 100% | 262% | ▼▼ | 99% | 100% | 98% | 99% | 102% |
| 20250131 | 830 | 830 | 820 | 820 | 4,500 | -10 | 99% | 99% | 132% | ▼▼▼ | 100% | 103% | 100% | 98% | 101% |
| 20250203 | 820 | 830 | 820 | 821 | 3,900 | 1 | 100% | 100% | 87% | ▲ | 100% | 103% | 100% | 98% | 101% |
| 20250204 | 821 | 822 | 818 | 818 | 1,500 | -3 | 100% | 100% | 38% | ▼ | 101% | 102% | 99% | 98% | 101% |
| 20250205 | 825 | 834 | 825 | 834 | 7,300 | 16 | 102% | 101% | 487% | ▲ | 99% | 100% | 97% | 100% | 103% |
| 20250206 | 842 | 842 | 830 | 830 | 400 | -4 | 100% | 99% | 5% | ▼ | 101% | 100% | 98% | 99% | 102% |
| 20250207 | 834 | 845 | 834 | 842 | 600 | 12 | 101% | 101% | 150% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20250210 | 844 | 844 | 841 | 841 | 800 | -1 | 100% | 100% | 133% | ▼ | 100% | 97% | 97% | 100% | 104% |
| 20250212 | 839 | 843 | 820 | 842 | 5,200 | 1 | 100% | 100% | 650% | ▲ | 99% | 97% | 99% | 100% | 104% |
| 20250213 | 842 | 845 | 830 | 835 | 2,700 | -7 | 99% | 99% | 52% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20250214 | 820 | 848 | 820 | 820 | 7,300 | -15 | 98% | 100% | 270% | ▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20250217 | 820 | 827 | 816 | 816 | 4,100 | -4 | 100% | 100% | 56% | ▼▼▼ | 99% | 100% | 103% | 97% | 100% |
| 20250218 | 816 | 820 | 811 | 811 | 3,700 | -5 | 99% | 99% | 90% | ▼▼▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20250219 | 819 | 826 | 813 | 813 | 2,700 | 2 | 100% | 99% | 73% | ▲ | 100% | 100% | 103% | 97% | 100% |
| 20250220 | 813 | 816 | 783 | 814 | 9,400 | 1 | 100% | 100% | 348% | ▲▲ | 98% | 98% | 102% | 97% | 100% |
| 20250225 | 836 | 836 | 810 | 817 | 7,000 | 3 | 100% | 98% | 74% | ▲▲▲ | 99% | 99% | 106% | 97% | 101% |
| 20250226 | 817 | 817 | 805 | 805 | 5,700 | -12 | 99% | 99% | 81% | ▼ | 100% | 99% | 108% | 96% | 100% |
| 20250227 | 815 | 817 | 806 | 817 | 500 | 12 | 101% | 100% | 9% | ▲ | 101% | 100% | 110% | 97% | 101% |
| 20250228 | 804 | 820 | 798 | 816 | 16,400 | -1 | 100% | 101% | 3280% | ▼ | 100% | 100% | 110% | 97% | 101% |
| 20250303 | 804 | 815 | 804 | 806 | 4,700 | -10 | 99% | 100% | 29% | ▼▼ | 100% | 100% | 110% | 96% | 100% |
| 20250304 | 804 | 814 | 798 | 803 | 14,100 | -3 | 100% | 100% | 300% | ▼▼▼ | 100% | 100% | 110% | 95% | 100% |
| 20250305 | 803 | 815 | 801 | 801 | 5,100 | -2 | 100% | 100% | 36% | ▼▼▼▼ | 100% | 101% | 112% | 95% | 100% |
| 20250306 | 802 | 809 | 800 | 800 | 1,500 | -1 | 100% | 100% | 29% | ▼▼▼▼▼ | 100% | 101% | 113% | 95% | 100% |
| 20250307 | 800 | 802 | 800 | 801 | 800 | 1 | 100% | 100% | 53% | ▲ | 102% | 106% | 115% | 95% | 100% |
| 20250310 | 786 | 804 | 785 | 804 | 10,600 | 3 | 100% | 102% | 1325% | ▲▲ | 100% | 104% | 112% | 95% | 101% |
| 20250311 | 803 | 814 | 803 | 804 | 5,800 | 0 | 100% | 100% | 55% | -- | 100% | 103% | 112% | 95% | 101% |
| 20250312 | 808 | 814 | 806 | 811 | 900 | 7 | 101% | 100% | 16% | ▲ | 99% | 104% | 111% | 96% | 101% |
| 20250313 | 809 | 811 | 802 | 803 | 1,500 | -8 | 99% | 99% | 167% | ▼ | 104% | 104% | 112% | 95% | 100% |
| 20250314 | 804 | 849 | 804 | 836 | 6,000 | 33 | 104% | 104% | 400% | ▲ | 99% | 102% | 108% | 100% | 105% |
| 20250317 | 836 | 836 | 806 | 828 | 4,900 | -8 | 99% | 99% | 82% | ▼ | 101% | 103% | 109% | 99% | 104% |
| 20250318 | 826 | 836 | 819 | 831 | 1,000 | 3 | 100% | 101% | 20% | ▲ | 101% | 104% | 110% | 99% | 104% |
| 20250319 | 832 | 848 | 832 | 840 | 4,700 | 9 | 101% | 101% | 470% | ▲▲ | 100% | 105% | 109% | 100% | 105% |
| 20250321 | 840 | 848 | 840 | 840 | 3,100 | 0 | 100% | 100% | 66% | -- | 101% | 104% | 108% | 100% | 105% |
| 20250324 | 845 | 853 | 836 | 853 | 5,100 | 13 | 102% | 101% | 165% | ▲ | 97% | 101% | 104% | 100% | 107% |
| 20250325 | 877 | 877 | 846 | 852 | 5,400 | -1 | 100% | 97% | 106% | ▼ | 102% | 104% | 108% | 100% | 107% |
| 20250326 | 852 | 867 | 852 | 867 | 1,700 | 15 | 102% | 102% | 31% | ▲ | 101% | 102% | 105% | 100% | 108% |
| 20250327 | 870 | 887 | 870 | 883 | 6,500 | 16 | 102% | 101% | 382% | ▲▲ | 101% | 103% | 105% | 100% | 110% |
| 20250328 | 875 | 890 | 875 | 882 | 3,400 | -1 | 100% | 101% | 52% | ▼ | 100% | 102% | 104% | 100% | 110% |
| 20250331 | 880 | 916 | 846 | 884 | 22,200 | 2 | 100% | 100% | 653% | ▲ | 99% | 100% | 102% | 100% | 111% |
| 20250401 | 897 | 897 | 880 | 884 | 14,700 | 0 | 100% | 99% | 66% | -- | 100% | 98% | 104% | 100% | 111% |
| 20250402 | 885 | 898 | 866 | 884 | 12,800 | 0 | 100% | 100% | 87% | -- | 102% | 101% | 104% | 100% | 111% |
| 20250403 | 882 | 915 | 882 | 900 | 21,000 | 16 | 102% | 102% | 164% | ▲ | 100% | 99% | 0% | 100% | 113% |
| 20250404 | 901 | 905 | 870 | 901 | 52,600 | 1 | 100% | 100% | 250% | ▲▲ | 97% | 99% | 0% | 100% | 112% |
| 20250408 | 899 | 899 | 857 | 868 | 28,200 | -33 | 96% | 97% | 54% | ▼ | 101% | 103% | 0% | 96% | 108% |
| 20250409 | 851 | 870 | 842 | 857 | 10,700 | -11 | 99% | 101% | 38% | ▼▼ | 99% | 97% | 0% | 95% | 107% |
| 20250410 | 900 | 908 | 891 | 891 | 11,200 | 34 | 104% | 99% | 105% | ▲ | 101% | 104% | 0% | 99% | 111% |
| 20250411 | 876 | 890 | 876 | 888 | 2,200 | -3 | 100% | 101% | 20% | ▼ | 100% | 105% | 0% | 99% | 111% |
| 20250414 | 876 | 889 | 876 | 877 | 3,700 | -11 | 99% | 100% | 168% | ▼▼ | 100% | 104% | 0% | 97% | 106% |
| 20250415 | 877 | 877 | 860 | 873 | 1,400 | -4 | 100% | 100% | 38% | ▼▼▼ | 101% | 0% | 0% | 97% | 105% |
| 20250416 | 868 | 876 | 868 | 876 | 4,200 | 3 | 100% | 101% | 300% | ▲ | 105% | 0% | 0% | 97% | 105% |
| 20250417 | 870 | 920 | 870 | 914 | 17,300 | 38 | 104% | 105% | 412% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250418 | 916 | 916 | 909 | 916 | 11,600 | 2 | 100% | 100% | 67% | ▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 176,100 | 0 | 16,600 | 0 | 159,500 |
| 2025-04-04 | 0 | 132,200 | 0 | 30,200 | 0 | 102,000 |
| 2025-03-28 | 0 | 92,300 | 0 | 33,200 | 0 | 59,100 |
| 2025-03-21 | 0 | 105,000 | 0 | 43,100 | 0 | 61,900 |
| 2025-03-14 | 0 | 104,300 | 0 | 42,200 | 0 | 62,100 |
| 2025-03-07 | 0 | 109,400 | 0 | 40,700 | 0 | 68,700 |
| 2025-02-28 | 0 | 110,100 | 0 | 40,600 | 0 | 69,500 |
| 2025-02-21 | 0 | 97,100 | 0 | 37,100 | 0 | 60,000 |
| 2025-02-14 | 0 | 94,300 | 0 | 35,400 | 0 | 58,900 |
| 2025-02-07 | 0 | 674,600 | 0 | 620,000 | 0 | 54,600 |
| 2025-01-31 | 0 | 664,900 | 0 | 611,700 | 0 | 53,200 |
| 2025-01-24 | 0 | 663,900 | 0 | 611,600 | 0 | 52,300 |
| 2025-01-17 | 0 | 664,800 | 0 | 611,900 | 0 | 52,900 |
| 2025-01-10 | 0 | 668,800 | 0 | 614,500 | 0 | 54,300 |
| 2024-12-27 | 0 | 670,900 | 0 | 615,700 | 0 | 55,200 |
| 2024-12-20 | 0 | 664,400 | 0 | 611,600 | 0 | 52,800 |
| 2024-12-13 | 0 | 656,600 | 0 | 606,500 | 0 | 50,100 |
| 2024-12-06 | 0 | 658,500 | 0 | 606,100 | 0 | 52,400 |
| 2024-11-29 | 0 | 658,000 | 0 | 606,000 | 0 | 52,000 |
| 2024-11-22 | 0 | 133,100 | 0 | 82,300 | 0 | 50,800 |
| 2024-11-15 | 0 | 129,100 | 0 | 84,000 | 0 | 45,100 |
| 2024-11-08 | 0 | 131,600 | 0 | 86,900 | 0 | 44,700 |
| 2024-11-01 | 0 | 130,600 | 0 | 86,900 | 0 | 43,700 |
| 2024-10-25 | 0 | 130,100 | 0 | 87,100 | 0 | 43,000 |
| 2024-10-18 | 0 | 130,100 | 0 | 88,900 | 0 | 41,200 |
| 2024-10-11 | 0 | 129,700 | 0 | 88,900 | 0 | 40,800 |
| 2024-10-04 | 0 | 130,300 | 0 | 88,800 | 0 | 41,500 |
| 2024-09-27 | 0 | 130,500 | 0 | 88,700 | 0 | 41,800 |
| 2024-09-20 | 0 | 128,600 | 0 | 88,700 | 0 | 39,900 |
| 2024-09-13 | 0 | 127,900 | 0 | 87,700 | 0 | 40,200 |
| 2024-09-06 | 0 | 123,100 | 0 | 88,400 | 0 | 34,700 |
| 2024-08-30 | 0 | 122,000 | 0 | 88,500 | 0 | 33,500 |
| 2024-08-23 | 0 | 136,000 | 0 | 86,200 | 0 | 49,800 |
| 2024-08-16 | 0 | 140,400 | 0 | 85,500 | 0 | 54,900 |
| 2024-08-09 | 0 | 147,500 | 0 | 90,600 | 0 | 56,900 |
| 2024-08-02 | 0 | 169,700 | 0 | 114,700 | 0 | 55,000 |
| 2024-07-26 | 0 | 145,300 | 0 | 102,000 | 0 | 43,300 |
| 2024-07-19 | 0 | 133,700 | 0 | 101,600 | 0 | 32,100 |
| 2024-07-12 | 0 | 134,400 | 0 | 101,500 | 0 | 32,900 |
| 2024-07-05 | 0 | 136,800 | 0 | 101,500 | 0 | 35,300 |
| 2024-06-28 | 0 | 126,700 | 0 | 87,000 | 0 | 39,700 |
| 2024-06-21 | 0 | 131,600 | 0 | 83,100 | 0 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 15:30 | フルハシＥＰＯ | 監査等委員会設置会社への移行に関するお知らせ |
| 20250318 | 15:30 | フルハシＥＰＯ | 調達資金の資金使途及び支出予定時期の変更に関するお知らせ |
| 20250311 | 10:30 | フルハシＥＰＯ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250310 | 16:30 | フルハシＥＰＯ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241219 | 15:30 | フルハシＥＰＯ | 完全子会社との会社分割（簡易・略式吸収分割）に関するお知らせ |
| 20240726 | 15:30 | フルハシＥＰＯ | 取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:30 | フルハシＥＰＯ | 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240529 | 15:00 | フルハシＥＰＯ | 2024年３月期決算・中期経営計画説明会資料 |
| 20240523 | 15:30 | フルハシＥＰＯ | 中期経営計画「Fuluhashi Sustainable Plan 80th」の策定に関するお知らせ |
| 20240523 | 15:30 | フルハシＥＰＯ | 役員人事に関するお知らせ |
| 20240502 | 15:30 | フルハシＥＰＯ | 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 20240319 | 15:30 | フルハシＥＰＯ | 調達資金の資金使途及び支出予定時期の変更に関するお知らせ |
| 20240220 | 15:00 | フルハシＥＰＯ | 本社移転に関するお知らせ |
| 20240214 | 15:00 | フルハシＥＰＯ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VBST | 350 | 2025-03-14 15:45 | フルハシＥＰＯ株式会社 | 山口 直彦 | 変更報告書 |
| S100VEC6 | 350 | 2025-03-14 15:44 | フルハシＥＰＯ株式会社 | 山口 直彦 | 変更報告書 |
| S100SRK4 | 350 | 2024-02-07 16:46 | フルハシＥＰＯ株式会社 | 山口 直彦 | 変更報告書 |
| S100Q090 | 360 | 2023-01-24 15:14 | フルハシＥＰＯ株式会社 | 山口 昭彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100Q06I | 360 | 2023-01-24 14:49 | フルハシＥＰＯ株式会社 | 山口 直彦 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9221 | 1 | フルハシEPO株式会社 -環境で未来をクリエイトする- | 2025-04-19 19:27:46 |
| 9221 | 2 | 「名証ＩＲセミナーｉｎ東京」出展のお知らせ | フルハシEPO株式会社 | 2025-04-09 22:30:00 |
| 9221 | 2 | IRサイトの使い方 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:28 |
| 9221 | 2 | 電子公告 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:26 |
| 9221 | 2 | 免責事項 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:25 |
| 9221 | 2 | IRサイトマップ | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:24 |
| 9221 | 2 | 株式事務手続きのご案内 | 株式情報 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:23 |
| 9221 | 2 | 株主還元（配当等） | 株式情報 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:22 |
| 9221 | 2 | 株式基本情報 | 株式情報 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:21 |
| 9221 | 2 | 株主様報告書 | IR資料室 | IR情報 | フルハシEPO株式会社 | 2024-06-27 00:33:19 |