| 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 | 972 | 979 | 948 | 950 | 24,400 | -12 | 99% | 98% | 162% | ▼ | 98% | 99% | 101% | 96% | 108% |
| 20250121 | 961 | 961 | 943 | 943 | 13,700 | -7 | 99% | 98% | 56% | ▼▼ | 100% | 100% | 102% | 96% | 104% |
| 20250122 | 952 | 952 | 943 | 950 | 7,500 | 7 | 101% | 100% | 55% | ▲ | 99% | 100% | 102% | 96% | 105% |
| 20250123 | 950 | 950 | 939 | 941 | 9,100 | -9 | 99% | 99% | 121% | ▼ | 101% | 101% | 103% | 95% | 104% |
| 20250124 | 941 | 954 | 939 | 953 | 16,900 | 12 | 101% | 101% | 186% | ▲ | 100% | 96% | 101% | 97% | 105% |
| 20250127 | 953 | 963 | 949 | 950 | 15,400 | -3 | 100% | 100% | 91% | ▼ | 101% | 102% | 102% | 96% | 105% |
| 20250128 | 945 | 960 | 945 | 950 | 13,800 | 0 | 100% | 101% | 90% | -- | 100% | 101% | 101% | 96% | 101% |
| 20250129 | 953 | 953 | 946 | 950 | 21,000 | 0 | 100% | 100% | 152% | -- | 97% | 100% | 102% | 96% | 101% |
| 20250130 | 947 | 952 | 919 | 919 | 81,700 | -31 | 97% | 97% | 389% | ▼ | 97% | 102% | 102% | 93% | 100% |
| 20250131 | 947 | 947 | 911 | 919 | 50,200 | 0 | 100% | 97% | 61% | -- | 104% | 105% | 105% | 93% | 100% |
| 20250203 | 922 | 966 | 918 | 961 | 46,200 | 42 | 105% | 104% | 92% | ▲ | 100% | 104% | 104% | 97% | 105% |
| 20250204 | 932 | 958 | 923 | 934 | 47,200 | -27 | 97% | 100% | 102% | ▼ | 99% | 101% | 101% | 96% | 102% |
| 20250205 | 949 | 949 | 936 | 944 | 6,100 | 10 | 101% | 99% | 13% | ▲ | 103% | 101% | 102% | 98% | 103% |
| 20250206 | 940 | 970 | 940 | 970 | 19,400 | 26 | 103% | 103% | 318% | ▲▲ | 100% | 98% | 99% | 100% | 106% |
| 20250207 | 974 | 988 | 970 | 971 | 19,200 | 1 | 100% | 100% | 99% | ▲▲▲ | 99% | 98% | 100% | 100% | 106% |
| 20250210 | 964 | 974 | 955 | 955 | 10,800 | -16 | 98% | 99% | 56% | ▼ | 99% | 99% | 100% | 98% | 104% |
| 20250212 | 958 | 958 | 950 | 951 | 13,100 | -4 | 100% | 99% | 121% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20250213 | 952 | 952 | 945 | 951 | 9,300 | 0 | 100% | 100% | 71% | -- | 99% | 102% | 101% | 98% | 103% |
| 20250214 | 950 | 950 | 940 | 942 | 15,600 | -9 | 99% | 99% | 168% | ▼ | 100% | 102% | 102% | 97% | 103% |
| 20250217 | 944 | 950 | 939 | 944 | 18,500 | 2 | 100% | 100% | 119% | ▲ | 101% | 102% | 103% | 97% | 103% |
| 20250218 | 944 | 955 | 944 | 950 | 22,500 | 6 | 101% | 101% | 122% | ▲▲ | 102% | 101% | 103% | 98% | 103% |
| 20250219 | 950 | 968 | 950 | 965 | 11,900 | 15 | 102% | 102% | 53% | ▲▲▲ | 98% | 98% | 99% | 99% | 105% |
| 20250220 | 979 | 984 | 958 | 963 | 20,700 | -2 | 100% | 98% | 174% | ▼ | 102% | 101% | 103% | 99% | 105% |
| 20250225 | 948 | 965 | 946 | 963 | 9,000 | 0 | 100% | 102% | 43% | -- | 99% | 100% | 102% | 99% | 105% |
| 20250226 | 963 | 966 | 946 | 951 | 10,500 | -12 | 99% | 99% | 117% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20250227 | 959 | 963 | 950 | 963 | 6,400 | 12 | 101% | 100% | 61% | ▲ | 99% | 99% | 102% | 99% | 105% |
| 20250228 | 964 | 964 | 948 | 958 | 11,300 | -5 | 99% | 99% | 177% | ▼ | 100% | 98% | 102% | 99% | 104% |
| 20250303 | 965 | 965 | 957 | 962 | 6,100 | 4 | 100% | 100% | 54% | ▲ | 99% | 99% | 103% | 99% | 105% |
| 20250304 | 960 | 966 | 952 | 954 | 9,600 | -8 | 99% | 99% | 157% | ▼ | 100% | 100% | 103% | 98% | 104% |
| 20250305 | 955 | 959 | 950 | 953 | 8,100 | -1 | 100% | 100% | 84% | ▼▼ | 99% | 100% | 103% | 98% | 102% |
| 20250306 | 956 | 962 | 950 | 950 | 6,200 | -3 | 100% | 99% | 77% | ▼▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20250307 | 950 | 959 | 947 | 947 | 6,100 | -3 | 100% | 100% | 98% | ▼▼▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20250310 | 953 | 956 | 950 | 951 | 7,000 | 4 | 100% | 100% | 115% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20250311 | 954 | 954 | 933 | 954 | 16,900 | 3 | 100% | 100% | 241% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20250312 | 951 | 955 | 943 | 954 | 10,900 | 0 | 100% | 100% | 64% | -- | 99% | 102% | 101% | 99% | 101% |
| 20250313 | 956 | 960 | 947 | 949 | 9,900 | -5 | 99% | 99% | 91% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20250314 | 960 | 960 | 948 | 960 | 10,400 | 11 | 101% | 100% | 105% | ▲ | 100% | 102% | 100% | 99% | 102% |
| 20250317 | 960 | 968 | 960 | 960 | 7,400 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 97% | 99% | 102% |
| 20250318 | 965 | 975 | 960 | 961 | 11,200 | 1 | 100% | 100% | 151% | ▲ | 101% | 102% | 96% | 100% | 102% |
| 20250319 | 961 | 971 | 961 | 971 | 5,900 | 10 | 101% | 101% | 53% | ▲▲ | 100% | 101% | 94% | 100% | 103% |
| 20250321 | 973 | 976 | 970 | 974 | 8,000 | 3 | 100% | 100% | 136% | ▲▲▲ | 100% | 100% | 94% | 100% | 103% |
| 20250324 | 976 | 978 | 973 | 977 | 6,300 | 3 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 98% | 93% | 100% | 103% |
| 20250325 | 979 | 979 | 975 | 978 | 4,900 | 1 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 98% | 93% | 100% | 103% |
| 20250326 | 980 | 988 | 980 | 985 | 9,600 | 7 | 101% | 101% | 196% | ▲▲▲▲▲▲ | 99% | 97% | 93% | 100% | 104% |
| 20250327 | 986 | 988 | 978 | 979 | 15,800 | -6 | 99% | 99% | 165% | ▼ | 99% | 97% | 95% | 99% | 103% |
| 20250328 | 962 | 962 | 954 | 956 | 12,100 | -23 | 98% | 99% | 77% | ▼▼ | 99% | 96% | 95% | 97% | 101% |
| 20250331 | 962 | 962 | 949 | 951 | 13,600 | -5 | 99% | 99% | 112% | ▼▼▼ | 99% | 94% | 95% | 97% | 100% |
| 20250401 | 966 | 966 | 945 | 961 | 8,800 | 10 | 101% | 99% | 65% | ▲ | 97% | 90% | 95% | 98% | 101% |
| 20250402 | 960 | 960 | 935 | 935 | 13,100 | -26 | 97% | 97% | 149% | ▼ | 99% | 96% | 98% | 95% | 100% |
| 20250403 | 935 | 935 | 915 | 922 | 15,200 | -13 | 99% | 99% | 116% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20250404 | 910 | 910 | 858 | 905 | 48,200 | -17 | 98% | 99% | 317% | ▼▼▼ | 101% | 105% | 0% | 92% | 100% |
| 20250408 | 860 | 889 | 855 | 865 | 14,000 | -40 | 96% | 101% | 29% | ▼▼▼▼ | 101% | 106% | 0% | 88% | 100% |
| 20250409 | 856 | 900 | 832 | 861 | 17,400 | -4 | 100% | 101% | 124% | ▼▼▼▼▼ | 98% | 98% | 0% | 87% | 100% |
| 20250410 | 918 | 918 | 888 | 899 | 12,800 | 38 | 104% | 98% | 74% | ▲ | 103% | 102% | 0% | 91% | 104% |
| 20250411 | 876 | 915 | 862 | 900 | 8,100 | 1 | 100% | 103% | 63% | ▲▲ | 100% | 101% | 0% | 91% | 105% |
| 20250414 | 905 | 925 | 900 | 907 | 7,800 | 7 | 101% | 100% | 96% | ▲▲▲ | 100% | 101% | 0% | 92% | 105% |
| 20250415 | 905 | 915 | 896 | 902 | 4,900 | -5 | 99% | 100% | 63% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20250416 | 897 | 909 | 883 | 895 | 4,800 | -7 | 99% | 100% | 98% | ▼▼ | 102% | 0% | 0% | 91% | 104% |
| 20250417 | 883 | 899 | 883 | 897 | 3,400 | 2 | 100% | 102% | 71% | ▲ | 102% | 0% | 0% | 91% | 104% |
| 20250418 | 895 | 914 | 893 | 913 | 6,900 | 16 | 102% | 102% | 203% | ▲▲ | % | % | % | 93% | 106% |
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 | 87,400 | 0 | 64,000 | 0 | 23,400 |
| 2025-04-04 | 0 | 100,000 | 0 | 72,900 | 0 | 27,100 |
| 2025-03-28 | 0 | 115,000 | 0 | 73,900 | 0 | 41,100 |
| 2025-03-21 | 0 | 111,200 | 0 | 73,800 | 0 | 37,400 |
| 2025-03-14 | 0 | 113,600 | 0 | 75,600 | 0 | 38,000 |
| 2025-03-07 | 0 | 112,900 | 0 | 73,200 | 0 | 39,700 |
| 2025-02-28 | 0 | 111,900 | 0 | 70,500 | 0 | 41,400 |
| 2025-02-21 | 0 | 110,900 | 0 | 68,200 | 0 | 42,700 |
| 2025-02-14 | 0 | 111,400 | 0 | 70,100 | 0 | 41,300 |
| 2025-02-07 | 0 | 108,600 | 0 | 67,200 | 0 | 41,400 |
| 2025-01-31 | 0 | 127,100 | 0 | 76,800 | 0 | 50,300 |
| 2025-01-24 | 0 | 114,500 | 0 | 73,300 | 0 | 41,200 |
| 2025-01-17 | 0 | 116,600 | 0 | 71,700 | 0 | 44,900 |
| 2025-01-10 | 0 | 117,500 | 0 | 71,300 | 0 | 46,200 |
| 2024-12-27 | 0 | 120,100 | 0 | 70,900 | 0 | 49,200 |
| 2024-12-20 | 0 | 121,400 | 0 | 71,900 | 0 | 49,500 |
| 2024-12-13 | 0 | 113,000 | 0 | 69,200 | 0 | 43,800 |
| 2024-12-06 | 0 | 114,500 | 0 | 69,300 | 0 | 45,200 |
| 2024-11-29 | 0 | 108,300 | 0 | 68,500 | 0 | 39,800 |
| 2024-11-22 | 0 | 102,600 | 0 | 68,600 | 0 | 34,000 |
| 2024-11-15 | 0 | 103,700 | 0 | 68,500 | 0 | 35,200 |
| 2024-11-08 | 0 | 116,200 | 0 | 68,900 | 0 | 47,300 |
| 2024-11-01 | 0 | 117,500 | 0 | 68,400 | 0 | 49,100 |
| 2024-10-25 | 0 | 115,900 | 0 | 68,100 | 0 | 47,800 |
| 2024-10-18 | 0 | 109,200 | 0 | 65,800 | 0 | 43,400 |
| 2024-10-11 | 0 | 109,200 | 0 | 57,100 | 0 | 52,100 |
| 2024-10-04 | 0 | 100,800 | 0 | 49,700 | 0 | 51,100 |
| 2024-09-27 | 0 | 93,400 | 0 | 49,300 | 0 | 44,100 |
| 2024-09-20 | 0 | 101,700 | 0 | 49,500 | 0 | 52,200 |
| 2024-09-13 | 0 | 100,800 | 0 | 49,300 | 0 | 51,500 |
| 2024-09-06 | 0 | 120,700 | 0 | 48,400 | 0 | 72,300 |
| 2024-08-30 | 0 | 134,800 | 0 | 50,700 | 0 | 84,100 |
| 2024-08-23 | 0 | 140,100 | 0 | 49,600 | 0 | 90,500 |
| 2024-08-16 | 0 | 136,900 | 0 | 47,800 | 0 | 89,100 |
| 2024-08-09 | 0 | 141,800 | 0 | 48,300 | 0 | 93,500 |
| 2024-08-02 | 0 | 162,500 | 0 | 61,200 | 0 | 101,300 |
| 2024-07-26 | 0 | 180,700 | 0 | 61,700 | 0 | 119,000 |
| 2024-07-19 | 0 | 175,500 | 0 | 70,100 | 0 | 105,400 |
| 2024-07-12 | 0 | 183,900 | 0 | 69,800 | 0 | 114,100 |
| 2024-07-05 | 0 | 185,600 | 0 | 71,400 | 0 | 114,200 |
| 2024-06-28 | 0 | 177,300 | 0 | 70,300 | 0 | 107,000 |
| 2024-06-21 | 0 | 179,000 | 0 | 69,900 | 0 | 109,100 |
| 2024-06-14 | 0 | 176,800 | 0 | 68,700 | 0 | 108,100 |
| 2024-06-07 | 0 | 161,500 | 0 | 73,500 | 0 | 88,000 |
| 2024-05-31 | 0 | 148,100 | 0 | 75,500 | 0 | 72,600 |
| 2024-05-24 | 0 | 163,100 | 0 | 82,800 | 0 | 80,300 |
| 2024-05-17 | 0 | 148,200 | 0 | 75,500 | 0 | 72,700 |
| 2024-05-10 | 0 | 152,800 | 0 | 75,400 | 0 | 77,400 |
| 2024-05-02 | 0 | 124,300 | 0 | 58,900 | 0 | 65,400 |
| 2024-04-26 | 0 | 117,600 | 0 | 59,700 | 0 | 57,900 |
| 2024-04-19 | 0 | 121,700 | 0 | 62,900 | 0 | 58,800 |
| 2024-04-12 | 0 | 133,000 | 0 | 68,700 | 0 | 64,300 |
| 2024-04-05 | 0 | 129,800 | 0 | 67,600 | 0 | 62,200 |
| 2024-03-29 | 0 | 140,200 | 0 | 65,900 | 0 | 74,300 |
| 2024-03-22 | 0 | 135,500 | 0 | 65,700 | 0 | 69,800 |
| 2024-03-15 | 0 | 131,600 | 0 | 60,700 | 0 | 70,900 |
| 2024-03-08 | 0 | 137,900 | 0 | 59,500 | 0 | 78,400 |
| 2024-03-01 | 0 | 138,200 | 0 | 60,200 | 0 | 78,000 |
| 2024-02-22 | 0 | 120,700 | 0 | 55,100 | 0 | 65,600 |
| 2024-02-16 | 0 | 129,900 | 0 | 62,800 | 0 | 67,100 |
| 2024-02-09 | 0 | 152,600 | 0 | 78,500 | 0 | 74,100 |
| 2024-02-02 | 300 | 131,200 | 300 | 76,700 | 0 | 54,500 |
| 2024-01-26 | 0 | 131,000 | 0 | 71,500 | 0 | 59,500 |
| 2024-01-19 | 0 | 124,500 | 0 | 69,600 | 0 | 54,900 |
| 2024-01-12 | 0 | 117,100 | 0 | 63,700 | 0 | 53,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | ファイズＨＤ | 株主優待制度の導入に関するお知らせ |
| 20240801 | 15:00 | ファイズＨＤ | 2025年３月期第１四半期決算短信[日本基準](連結) |
| 20240625 | 15:00 | ファイズＨＤ | 支配株主等に関する事項について |
| 20240621 | 15:00 | ファイズＨＤ | 取締役に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240516 | 15:00 | ファイズＨＤ | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240201 | 15:00 | ファイズＨＤ | 2024年３月期第３四半期決算短信[日本基準](連結) |
| 20240201 | 15:00 | ファイズＨＤ | 株式会社ファインドオンの株式の取得（子会社化）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9325 | 1 | FiveS Corporation d/b/a/ Autolube - WELCOME | 2025-04-19 16:22:10 |