| 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 | 1,040 | 1,044 | 1,025 | 1,030 | 4,600 | 3 | 100% | 99% | 46% | ▲ | 98% | 98% | 118% | 98% | 105% |
| 20250121 | 1,038 | 1,040 | 1,002 | 1,019 | 7,900 | -11 | 99% | 98% | 172% | ▼ | 101% | 103% | 120% | 97% | 104% |
| 20250122 | 1,019 | 1,035 | 1,019 | 1,030 | 5,000 | 11 | 101% | 101% | 63% | ▲ | 98% | 102% | 119% | 98% | 105% |
| 20250123 | 1,030 | 1,030 | 1,010 | 1,010 | 6,400 | -20 | 98% | 98% | 128% | ▼ | 101% | 106% | 122% | 96% | 103% |
| 20250124 | 1,006 | 1,029 | 1,006 | 1,013 | 6,000 | 3 | 100% | 101% | 94% | ▲ | 99% | 104% | 119% | 96% | 104% |
| 20250127 | 1,030 | 1,030 | 1,016 | 1,016 | 4,600 | 3 | 100% | 99% | 77% | ▲▲ | 102% | 106% | 119% | 96% | 104% |
| 20250128 | 1,028 | 1,070 | 1,015 | 1,050 | 22,800 | 34 | 103% | 102% | 496% | ▲▲▲ | 100% | 104% | 117% | 100% | 107% |
| 20250129 | 1,049 | 1,050 | 1,038 | 1,050 | 10,900 | 0 | 100% | 100% | 48% | -- | 101% | 100% | 116% | 100% | 107% |
| 20250130 | 1,058 | 1,081 | 1,052 | 1,071 | 12,300 | 21 | 102% | 101% | 113% | ▲ | 99% | 98% | 113% | 100% | 110% |
| 20250131 | 1,087 | 1,093 | 1,069 | 1,076 | 16,600 | 5 | 100% | 99% | 135% | ▲▲ | 101% | 102% | 114% | 100% | 110% |
| 20250203 | 1,076 | 1,089 | 1,069 | 1,088 | 11,100 | 12 | 101% | 101% | 67% | ▲▲▲ | 97% | 102% | 109% | 100% | 111% |
| 20250204 | 1,094 | 1,094 | 1,046 | 1,060 | 12,800 | -28 | 97% | 97% | 115% | ▼ | 100% | 105% | 113% | 97% | 106% |
| 20250205 | 1,061 | 1,061 | 1,041 | 1,058 | 6,200 | -2 | 100% | 100% | 48% | ▼▼ | 101% | 108% | 114% | 97% | 106% |
| 20250206 | 1,051 | 1,061 | 1,051 | 1,061 | 5,400 | 3 | 100% | 101% | 87% | ▲ | 104% | 111% | 113% | 98% | 106% |
| 20250207 | 1,060 | 1,100 | 1,060 | 1,100 | 18,700 | 39 | 104% | 104% | 346% | ▲▲ | 103% | 110% | 111% | 100% | 110% |
| 20250210 | 1,076 | 1,115 | 1,070 | 1,111 | 25,500 | 11 | 101% | 103% | 136% | ▲▲▲ | 99% | 109% | 106% | 100% | 110% |
| 20250212 | 1,122 | 1,122 | 1,097 | 1,113 | 31,800 | 2 | 100% | 99% | 125% | ▲▲▲▲ | 102% | 110% | 107% | 100% | 110% |
| 20250213 | 1,114 | 1,177 | 1,101 | 1,131 | 104,900 | 18 | 102% | 102% | 330% | ▲▲▲▲▲ | 102% | 104% | 104% | 100% | 112% |
| 20250214 | 1,151 | 1,178 | 1,135 | 1,176 | 46,600 | 45 | 104% | 102% | 44% | ▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 116% |
| 20250217 | 1,189 | 1,189 | 1,165 | 1,182 | 75,500 | 6 | 101% | 99% | 162% | ▲▲▲▲▲▲▲ | 102% | 94% | 96% | 100% | 117% |
| 20250218 | 1,199 | 1,227 | 1,197 | 1,227 | 53,200 | 45 | 104% | 102% | 70% | ▲▲▲▲▲▲▲▲ | 93% | 92% | 90% | 100% | 121% |
| 20250219 | 1,250 | 1,259 | 1,150 | 1,166 | 107,500 | -61 | 95% | 93% | 202% | ▼ | 102% | 99% | 95% | 95% | 115% |
| 20250220 | 1,166 | 1,216 | 1,166 | 1,194 | 50,800 | 28 | 102% | 102% | 47% | ▲ | 99% | 101% | 99% | 97% | 118% |
| 20250225 | 1,127 | 1,135 | 1,115 | 1,120 | 28,800 | -74 | 94% | 99% | 57% | ▼ | 101% | 105% | 100% | 91% | 111% |
| 20250226 | 1,114 | 1,162 | 1,113 | 1,128 | 22,400 | 8 | 101% | 101% | 78% | ▲ | 102% | 106% | 99% | 92% | 111% |
| 20250227 | 1,122 | 1,184 | 1,119 | 1,150 | 12,400 | 22 | 102% | 102% | 55% | ▲▲ | 100% | 106% | 99% | 94% | 110% |
| 20250228 | 1,125 | 1,154 | 1,091 | 1,126 | 32,500 | -24 | 98% | 100% | 262% | ▼ | 99% | 101% | 97% | 92% | 107% |
| 20250303 | 1,146 | 1,146 | 1,120 | 1,135 | 7,700 | 9 | 101% | 99% | 24% | ▲ | 103% | 99% | 98% | 93% | 107% |
| 20250304 | 1,135 | 1,185 | 1,122 | 1,174 | 35,700 | 39 | 103% | 103% | 464% | ▲▲ | 101% | 93% | 94% | 96% | 111% |
| 20250305 | 1,186 | 1,207 | 1,175 | 1,193 | 35,800 | 19 | 102% | 101% | 100% | ▲▲▲ | 95% | 92% | 92% | 97% | 113% |
| 20250306 | 1,208 | 1,208 | 1,140 | 1,152 | 24,500 | -41 | 97% | 95% | 68% | ▼ | 98% | 94% | 96% | 94% | 109% |
| 20250307 | 1,152 | 1,152 | 1,117 | 1,125 | 13,600 | -27 | 98% | 98% | 56% | ▼▼ | 96% | 93% | 96% | 92% | 106% |
| 20250310 | 1,155 | 1,155 | 1,105 | 1,105 | 13,100 | -20 | 98% | 96% | 96% | ▼▼▼ | 102% | 102% | 102% | 90% | 104% |
| 20250311 | 1,082 | 1,130 | 1,053 | 1,108 | 26,500 | 3 | 100% | 102% | 202% | ▲ | 98% | 100% | 99% | 90% | 101% |
| 20250312 | 1,100 | 1,101 | 1,082 | 1,083 | 11,100 | -25 | 98% | 98% | 42% | ▼ | 98% | 100% | 48% | 88% | 100% |
| 20250313 | 1,099 | 1,114 | 1,073 | 1,073 | 13,900 | -10 | 99% | 98% | 125% | ▼▼ | 100% | 104% | 48% | 87% | 100% |
| 20250314 | 1,070 | 1,078 | 1,068 | 1,069 | 12,300 | -4 | 100% | 100% | 88% | ▼▼▼ | 103% | 104% | 48% | 87% | 100% |
| 20250317 | 1,074 | 1,101 | 1,073 | 1,101 | 15,100 | 32 | 103% | 103% | 123% | ▲ | 98% | 101% | 47% | 90% | 103% |
| 20250318 | 1,094 | 1,096 | 1,073 | 1,075 | 20,500 | -26 | 98% | 98% | 136% | ▼ | 100% | 102% | 48% | 88% | 101% |
| 20250319 | 1,093 | 1,098 | 1,079 | 1,098 | 11,000 | 23 | 102% | 100% | 54% | ▲ | 101% | 101% | 49% | 89% | 103% |
| 20250321 | 1,098 | 1,113 | 1,096 | 1,113 | 21,700 | 15 | 101% | 101% | 197% | ▲▲ | 98% | 97% | 48% | 93% | 104% |
| 20250324 | 1,125 | 1,129 | 1,095 | 1,099 | 16,200 | -14 | 99% | 98% | 75% | ▼ | 101% | 48% | 49% | 92% | 103% |
| 20250325 | 1,100 | 1,110 | 1,090 | 1,110 | 9,400 | 11 | 101% | 101% | 58% | ▲ | 99% | 46% | 48% | 93% | 104% |
| 20250326 | 1,119 | 1,130 | 1,104 | 1,104 | 15,300 | -6 | 99% | 99% | 163% | ▼ | 99% | 47% | 49% | 93% | 103% |
| 20250327 | 1,104 | 1,104 | 1,051 | 1,094 | 23,800 | -10 | 99% | 99% | 156% | ▼▼ | 98% | 95% | 99% | 92% | 102% |
| 20250328 | 543 | 565 | 516 | 530 | 59,800 | -564 | 48% | 98% | 251% | ▼▼▼ | 99% | 96% | 103% | 44% | 100% |
| 20250331 | 520 | 530 | 497 | 516 | 73,800 | -14 | 97% | 99% | 123% | ▼▼▼▼ | 99% | 94% | 104% | 43% | 100% |
| 20250401 | 516 | 521 | 504 | 513 | 25,700 | -3 | 99% | 99% | 35% | ▼▼▼▼▼ | 101% | 94% | 105% | 43% | 100% |
| 20250402 | 511 | 515 | 503 | 514 | 17,700 | 1 | 100% | 101% | 69% | ▲ | 100% | 99% | 107% | 43% | 100% |
| 20250403 | 501 | 513 | 491 | 500 | 53,600 | -14 | 97% | 100% | 303% | ▼ | 99% | 102% | 0% | 43% | 100% |
| 20250404 | 491 | 500 | 474 | 486 | 94,200 | -14 | 97% | 99% | 176% | ▼▼ | 101% | 105% | 0% | 43% | 100% |
| 20250408 | 476 | 492 | 465 | 481 | 56,900 | -5 | 99% | 101% | 60% | ▼▼▼ | 98% | 105% | 0% | 43% | 100% |
| 20250409 | 473 | 478 | 444 | 465 | 85,500 | -16 | 97% | 98% | 150% | ▼▼▼▼ | 101% | 104% | 0% | 42% | 100% |
| 20250410 | 492 | 502 | 479 | 498 | 39,600 | 33 | 107% | 101% | 46% | ▲ | 100% | 106% | 0% | 45% | 107% |
| 20250411 | 497 | 502 | 468 | 499 | 35,900 | 1 | 100% | 100% | 91% | ▲▲ | 99% | 107% | 0% | 45% | 107% |
| 20250414 | 502 | 506 | 495 | 496 | 28,100 | -3 | 99% | 99% | 78% | ▼ | 99% | 108% | 0% | 45% | 107% |
| 20250415 | 496 | 501 | 491 | 492 | 20,700 | -4 | 99% | 99% | 74% | ▼▼ | 102% | 0% | 0% | 44% | 106% |
| 20250416 | 500 | 521 | 489 | 512 | 99,400 | 20 | 104% | 102% | 480% | ▲ | 103% | 0% | 0% | 46% | 110% |
| 20250417 | 512 | 528 | 509 | 528 | 33,000 | 16 | 103% | 103% | 33% | ▲▲ | 102% | 0% | 0% | 47% | 114% |
| 20250418 | 524 | 540 | 524 | 536 | 36,100 | 8 | 102% | 102% | 109% | ▲▲▲ | % | % | % | 48% | 115% |
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 | 556,800 | 0 | 502,500 | 0 | 54,300 |
| 2025-04-04 | 0 | 610,900 | 0 | 557,100 | 0 | 53,800 |
| 2025-03-28 | 0 | 651,700 | 0 | 557,500 | 0 | 94,200 |
| 2025-03-21 | 0 | 331,200 | 0 | 279,800 | 0 | 51,400 |
| 2025-03-14 | 0 | 330,300 | 0 | 282,000 | 0 | 48,300 |
| 2025-03-07 | 0 | 332,400 | 0 | 286,300 | 0 | 46,100 |
| 2025-02-28 | 0 | 334,000 | 0 | 285,500 | 0 | 48,500 |
| 2025-02-21 | 0 | 342,800 | 0 | 291,700 | 0 | 51,100 |
| 2025-02-14 | 0 | 390,600 | 0 | 329,800 | 0 | 60,800 |
| 2025-02-07 | 0 | 419,500 | 0 | 329,700 | 0 | 89,800 |
| 2025-01-31 | 0 | 428,500 | 0 | 335,300 | 0 | 93,200 |
| 2025-01-24 | 0 | 431,500 | 0 | 328,100 | 0 | 103,400 |
| 2025-01-17 | 0 | 431,300 | 0 | 328,600 | 0 | 102,700 |
| 2025-01-10 | 0 | 451,200 | 0 | 339,500 | 0 | 111,700 |
| 2024-12-27 | 0 | 446,900 | 0 | 332,000 | 0 | 114,900 |
| 2024-12-20 | 0 | 457,700 | 0 | 330,400 | 0 | 127,300 |
| 2024-12-13 | 0 | 462,100 | 0 | 330,200 | 0 | 131,900 |
| 2024-12-06 | 0 | 467,600 | 0 | 327,800 | 0 | 139,800 |
| 2024-11-29 | 0 | 470,100 | 0 | 328,400 | 0 | 141,700 |
| 2024-11-22 | 0 | 485,800 | 0 | 336,000 | 0 | 149,800 |
| 2024-11-15 | 0 | 489,800 | 0 | 340,500 | 0 | 149,300 |
| 2024-11-08 | 0 | 460,000 | 0 | 330,000 | 0 | 130,000 |
| 2024-11-01 | 0 | 459,400 | 0 | 329,100 | 0 | 130,300 |
| 2024-10-25 | 0 | 456,900 | 0 | 327,000 | 0 | 129,900 |
| 2024-10-18 | 0 | 455,100 | 0 | 327,900 | 0 | 127,200 |
| 2024-10-11 | 0 | 451,500 | 0 | 325,400 | 0 | 126,100 |
| 2024-10-04 | 0 | 428,600 | 0 | 328,600 | 0 | 100,000 |
| 2024-09-27 | 0 | 431,200 | 0 | 329,300 | 0 | 101,900 |
| 2024-09-20 | 0 | 427,000 | 0 | 326,400 | 0 | 100,600 |
| 2024-09-13 | 0 | 440,000 | 0 | 323,000 | 0 | 117,000 |
| 2024-09-06 | 0 | 431,500 | 0 | 322,600 | 0 | 108,900 |
| 2024-08-30 | 0 | 416,500 | 0 | 321,600 | 0 | 94,900 |
| 2024-08-23 | 500 | 422,200 | 500 | 326,000 | 0 | 96,200 |
| 2024-08-16 | 0 | 494,300 | 0 | 338,900 | 0 | 155,400 |
| 2024-08-09 | 0 | 510,100 | 0 | 338,800 | 0 | 171,300 |
| 2024-08-02 | 0 | 565,200 | 0 | 389,600 | 0 | 175,600 |
| 2024-07-26 | 0 | 577,200 | 0 | 396,200 | 0 | 181,000 |
| 2024-07-19 | 0 | 595,600 | 0 | 405,800 | 0 | 189,800 |
| 2024-07-12 | 0 | 608,000 | 0 | 417,400 | 0 | 190,600 |
| 2024-07-05 | 0 | 606,000 | 0 | 417,900 | 0 | 188,100 |
| 2024-06-28 | 0 | 610,700 | 0 | 416,300 | 0 | 194,400 |
| 2024-06-21 | 0 | 612,300 | 0 | 416,900 | 0 | 195,400 |
| 2024-06-14 | 0 | 610,800 | 0 | 424,000 | 0 | 186,800 |
| 2024-06-07 | 0 | 620,900 | 0 | 431,700 | 0 | 189,200 |
| 2024-05-31 | 0 | 620,500 | 0 | 431,000 | 0 | 189,500 |
| 2024-05-24 | 0 | 626,100 | 0 | 439,000 | 0 | 187,100 |
| 2024-05-17 | 0 | 667,700 | 0 | 498,000 | 0 | 169,700 |
| 2024-05-10 | 0 | 635,100 | 0 | 482,400 | 0 | 152,700 |
| 2024-05-02 | 0 | 656,800 | 0 | 496,200 | 0 | 160,600 |
| 2024-04-26 | 0 | 663,900 | 0 | 497,300 | 0 | 166,600 |
| 2024-04-19 | 0 | 672,000 | 0 | 494,100 | 0 | 177,900 |
| 2024-04-12 | 0 | 673,000 | 0 | 489,000 | 0 | 184,000 |
| 2024-04-05 | 0 | 648,800 | 0 | 484,000 | 0 | 164,800 |
| 2024-03-29 | 0 | 652,300 | 0 | 483,600 | 0 | 168,700 |
| 2024-03-22 | 0 | 231,000 | 0 | 172,700 | 0 | 58,300 |
| 2024-03-15 | 0 | 234,500 | 0 | 178,600 | 0 | 55,900 |
| 2024-03-08 | 0 | 225,800 | 0 | 177,300 | 0 | 48,500 |
| 2024-03-01 | 0 | 212,500 | 0 | 163,900 | 0 | 48,600 |
| 2024-02-22 | 0 | 237,900 | 0 | 174,900 | 0 | 63,000 |
| 2024-02-16 | 0 | 252,900 | 0 | 185,500 | 0 | 67,400 |
| 2024-02-09 | 0 | 250,700 | 0 | 182,900 | 0 | 67,800 |
| 2024-02-02 | 0 | 241,600 | 0 | 179,000 | 0 | 62,600 |
| 2024-01-26 | 0 | 235,400 | 0 | 176,500 | 0 | 58,900 |
| 2024-01-19 | 0 | 234,200 | 0 | 173,400 | 0 | 60,800 |
| 2024-01-12 | 0 | 235,000 | 0 | 172,700 | 0 | 62,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJYL | 350 | 2025-04-03 11:39 | 株式会社ＦＣＥ | 株式会社デュケレ | 変更報告書 |
| S100UCEP | 350 | 2024-09-09 11:02 | 株式会社FCE | 株式会社リンクアンドモチベーション | 変更報告書 |
| S100UC3H | 350 | 2024-09-06 09:03 | 株式会社FCE | 佐藤陽彦 | 変更報告書 |
| S100UA8X | 360 | 2024-08-27 14:27 | 株式会社FCE | 株式会社リンクアンドモチベーション | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA1K | 350 | 2024-08-26 14:22 | 株式会社FCE | 株式会社リンクアンドモチベーション | 大量保有報告書 |
| S100U9F8 | 360 | 2024-08-21 11:28 | 株式会社ＦＣＥ | 佐藤陽彦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U9CF | 350 | 2024-08-21 09:32 | 株式会社ＦＣＥ | 佐藤陽彦 | 変更報告書 |
| S100T2GW | 350 | 2024-04-02 15:25 | 株式会社ＦＣＥ | 近藤 隆 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9564 | 1 | FaCE! by FCE | 本気で挑む、を届けるメディア | 2025-04-19 16:22:21 |
| 9564 | 3 | 2025年版 日本における「働きがいのある会社」ランキング｜働きがいのある会社研究所（Great Place To Work® Institute Japan） | 2025-02-20 23:31:43 |
| 9564 | 3 | お知らせ | FCEグループ公式サイト | 2024-08-01 13:29:47 |
| 9564 | 3 | 中堅・中小企業のDXを加速！FCEプロセス＆テクノロジーとクリーク・アンド・リバー社がパートナー契約を締結 | FCEグループ公式サイト | 2024-07-02 19:28:10 |
| 9564 | 3 | 【8期連続受賞】Smart Boardingが「 BOXIL SaaS AWARD Summer 2024」eラーニング（システム）部門にて「Good Service」を受賞 | FCEグループ公式サ | 2024-06-27 13:31:07 |
| 9564 | 3 | ダイヤモンド・オンラインにてRPAロボパットDXが『最強ITツール』として第2位(約10,000製品中)を獲得！ | FCEグループ公式サイト | 2024-06-21 21:42:40 |
| 9564 | 3 | FCEと琉球アスティーダが業務提携契約を締結、DX 推進を加速 | FCEグループ公式サイト | 2024-06-21 21:42:38 |
| 9564 | 3 | 2022年版 日本における「働きがいのある会社」ランキング｜働きがいのある会社研究所（Great Place To Work® Institute Japan） | 2024-06-15 13:35:51 |
| 9564 | 3 | お知らせ | FCEグループ公式サイト | 2024-06-15 13:35:50 |
| 9564 | 3 | indeedが主催する「Owned Media Recruiting AWARD 2022」入賞インタビューが掲載されました | FCEグループ公式サイト | 2024-06-15 11:50:29 |