| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 100% | 103% |
| 20250324 | 976 | 978 | 973 | 977 | 6,300 | 3 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 98% | 95% | 100% | 103% |
| 20250325 | 979 | 979 | 975 | 978 | 4,900 | 1 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 98% | 95% | 100% | 103% |
| 20250326 | 980 | 988 | 980 | 985 | 9,600 | 7 | 101% | 101% | 196% | ▲▲▲▲▲▲ | 99% | 97% | 94% | 100% | 104% |
| 20250327 | 986 | 988 | 978 | 979 | 15,800 | -6 | 99% | 99% | 165% | ▼ | 99% | 97% | 97% | 99% | 103% |
| 20250328 | 962 | 962 | 954 | 956 | 12,100 | -23 | 98% | 99% | 77% | ▼▼ | 99% | 96% | 97% | 97% | 101% |
| 20250331 | 962 | 962 | 949 | 951 | 13,600 | -5 | 99% | 99% | 112% | ▼▼▼ | 99% | 94% | 97% | 97% | 100% |
| 20250401 | 966 | 966 | 945 | 961 | 8,800 | 10 | 101% | 99% | 65% | ▲ | 97% | 90% | 98% | 98% | 101% |
| 20250402 | 960 | 960 | 935 | 935 | 13,100 | -26 | 97% | 97% | 149% | ▼ | 99% | 96% | 100% | 95% | 100% |
| 20250403 | 935 | 935 | 915 | 922 | 15,200 | -13 | 99% | 99% | 116% | ▼▼ | 99% | 99% | 103% | 94% | 100% |
| 20250404 | 910 | 910 | 858 | 905 | 48,200 | -17 | 98% | 99% | 317% | ▼▼▼ | 101% | 105% | 109% | 92% | 100% |
| 20250408 | 860 | 889 | 855 | 865 | 14,000 | -40 | 96% | 101% | 29% | ▼▼▼▼ | 101% | 106% | 120% | 88% | 100% |
| 20250409 | 856 | 900 | 832 | 861 | 17,400 | -4 | 100% | 101% | 124% | ▼▼▼▼▼ | 98% | 98% | 112% | 87% | 100% |
| 20250410 | 918 | 918 | 888 | 899 | 12,800 | 38 | 104% | 98% | 74% | ▲ | 103% | 102% | 118% | 91% | 104% |
| 20250411 | 876 | 915 | 862 | 900 | 8,100 | 1 | 100% | 103% | 63% | ▲▲ | 100% | 101% | 114% | 91% | 105% |
| 20250414 | 905 | 925 | 900 | 907 | 7,800 | 7 | 101% | 100% | 96% | ▲▲▲ | 100% | 103% | 114% | 92% | 105% |
| 20250415 | 905 | 915 | 896 | 902 | 4,900 | -5 | 99% | 100% | 63% | ▼ | 100% | 104% | 115% | 92% | 105% |
| 20250416 | 897 | 909 | 883 | 895 | 4,800 | -7 | 99% | 100% | 98% | ▼▼ | 102% | 103% | 117% | 91% | 104% |
| 20250417 | 883 | 899 | 883 | 897 | 3,400 | 2 | 100% | 102% | 71% | ▲ | 102% | 103% | 115% | 91% | 104% |
| 20250418 | 895 | 914 | 893 | 913 | 6,900 | 16 | 102% | 102% | 203% | ▲▲ | 102% | 101% | 114% | 93% | 106% |
| 20250421 | 913 | 950 | 913 | 931 | 9,600 | 18 | 102% | 102% | 139% | ▲▲▲ | 99% | 102% | 114% | 95% | 108% |
| 20250422 | 916 | 923 | 898 | 908 | 8,300 | -23 | 98% | 99% | 86% | ▼ | 100% | 103% | 114% | 92% | 105% |
| 20250423 | 914 | 920 | 910 | 913 | 7,500 | 5 | 101% | 100% | 90% | ▲ | 100% | 101% | 113% | 93% | 106% |
| 20250424 | 920 | 922 | 913 | 922 | 2,200 | 9 | 101% | 100% | 29% | ▲▲ | 99% | 100% | 113% | 94% | 107% |
| 20250425 | 923 | 929 | 913 | 914 | 5,300 | -8 | 99% | 99% | 241% | ▼ | 103% | 103% | 117% | 95% | 106% |
| 20250428 | 914 | 937 | 913 | 937 | 6,800 | 23 | 103% | 103% | 128% | ▲ | 98% | 102% | 115% | 98% | 109% |
| 20250430 | 940 | 940 | 920 | 925 | 17,300 | -12 | 99% | 98% | 254% | ▼ | 99% | 110% | 119% | 96% | 107% |
| 20250501 | 935 | 936 | 925 | 925 | 4,900 | 0 | 100% | 99% | 28% | -- | 97% | 111% | 119% | 99% | 107% |
| 20250502 | 930 | 930 | 901 | 903 | 15,700 | -22 | 98% | 97% | 320% | ▼ | 103% | 110% | 121% | 96% | 105% |
| 20250507 | 913 | 940 | 913 | 939 | 10,400 | 36 | 104% | 103% | 66% | ▲ | 101% | 107% | 122% | 100% | 109% |
| 20250508 | 942 | 956 | 927 | 956 | 57,900 | 17 | 102% | 101% | 557% | ▲▲ | 105% | 102% | 118% | 100% | 111% |
| 20250509 | 982 | 1,097 | 982 | 1,030 | 114,600 | 74 | 108% | 105% | 198% | ▲▲▲ | 97% | 96% | 114% | 100% | 120% |
| 20250512 | 1,030 | 1,040 | 970 | 996 | 46,000 | -34 | 97% | 97% | 40% | ▼ | 98% | 97% | 114% | 97% | 111% |
| 20250513 | 1,029 | 1,029 | 997 | 1,007 | 19,500 | 11 | 101% | 98% | 42% | ▲ | 100% | 103% | 116% | 98% | 113% |
| 20250514 | 1,009 | 1,030 | 995 | 1,006 | 26,900 | -1 | 100% | 100% | 138% | ▼ | 99% | 105% | 119% | 98% | 112% |
| 20250515 | 990 | 1,022 | 964 | 980 | 57,900 | -26 | 97% | 99% | 215% | ▼▼ | 101% | 103% | 120% | 95% | 109% |
| 20250516 | 981 | 1,007 | 974 | 989 | 35,700 | 9 | 101% | 101% | 62% | ▲ | 101% | 102% | 118% | 96% | 111% |
| 20250519 | 992 | 1,018 | 991 | 997 | 14,600 | 8 | 101% | 101% | 41% | ▲▲ | 105% | 105% | 119% | 97% | 111% |
| 20250520 | 990 | 1,064 | 990 | 1,044 | 31,500 | 47 | 105% | 105% | 216% | ▲▲▲ | 97% | 102% | 113% | 100% | 116% |
| 20250521 | 1,041 | 1,041 | 998 | 1,009 | 26,700 | -35 | 97% | 97% | 85% | ▼ | 100% | 108% | 118% | 97% | 112% |
| 20250522 | 995 | 1,008 | 990 | 994 | 16,900 | -15 | 99% | 100% | 63% | ▼▼ | 102% | 109% | 118% | 95% | 110% |
| 20250523 | 994 | 1,029 | 994 | 1,013 | 15,300 | 19 | 102% | 102% | 91% | ▲ | 101% | 108% | 0% | 97% | 112% |
| 20250526 | 1,029 | 1,048 | 1,015 | 1,035 | 20,300 | 22 | 102% | 101% | 133% | ▲▲ | 102% | 106% | 0% | 99% | 115% |
| 20250527 | 1,045 | 1,082 | 1,045 | 1,067 | 18,200 | 32 | 103% | 102% | 90% | ▲▲▲ | 101% | 103% | 0% | 100% | 118% |
| 20250528 | 1,070 | 1,079 | 1,062 | 1,079 | 17,400 | 12 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 106% | 0% | 100% | 119% |
| 20250529 | 1,079 | 1,079 | 1,066 | 1,075 | 8,600 | -4 | 100% | 100% | 49% | ▼ | 103% | 108% | 0% | 100% | 119% |
| 20250530 | 1,073 | 1,109 | 1,073 | 1,109 | 31,700 | 34 | 103% | 103% | 369% | ▲ | 99% | 106% | 0% | 100% | 123% |
| 20250602 | 1,110 | 1,125 | 1,091 | 1,096 | 21,800 | -13 | 99% | 99% | 69% | ▼ | 98% | 104% | 0% | 99% | 121% |
| 20250603 | 1,126 | 1,126 | 1,090 | 1,100 | 9,200 | 4 | 100% | 98% | 42% | ▲ | 103% | 0% | 0% | 99% | 117% |
| 20250604 | 1,111 | 1,150 | 1,103 | 1,146 | 28,600 | 46 | 104% | 103% | 311% | ▲▲ | 101% | 0% | 0% | 100% | 120% |
| 20250605 | 1,144 | 1,163 | 1,134 | 1,160 | 34,500 | 14 | 101% | 101% | 121% | ▲▲▲ | 101% | 0% | 0% | 100% | 118% |
| 20250606 | 1,160 | 1,175 | 1,159 | 1,175 | 24,200 | 15 | 101% | 101% | 70% | ▲▲▲▲ | % | % | % | 100% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 75,300 | 0 | 60,700 | 0 | 14,600 |
| 2025-05-23 | 0 | 76,700 | 0 | 59,100 | 0 | 17,600 |
| 2025-05-16 | 0 | 83,500 | 0 | 61,700 | 0 | 21,800 |
| 2025-05-09 | 0 | 98,500 | 0 | 63,300 | 0 | 35,200 |
| 2025-05-02 | 0 | 84,700 | 0 | 66,700 | 0 | 18,000 |
| 2025-04-25 | 0 | 83,000 | 0 | 65,700 | 0 | 17,300 |
| 2025-04-18 | 0 | 81,600 | 0 | 65,200 | 0 | 16,400 |
| 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 | 2025-06-08 07:23:18 |