| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,160 | 2,183 | 2,142 | 2,162 | 75,700 | -16 | 99% | 100% | 159% | ▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20240726 | 2,157 | 2,179 | 2,154 | 2,167 | 49,800 | 5 | 100% | 100% | 66% | ▲ | 100% | 97% | 106% | 95% | 100% |
| 20240729 | 2,190 | 2,199 | 2,174 | 2,196 | 74,800 | 29 | 101% | 100% | 150% | ▲▲ | 100% | 92% | 107% | 96% | 102% |
| 20240730 | 2,195 | 2,195 | 2,168 | 2,185 | 60,700 | -11 | 99% | 100% | 81% | ▼ | 101% | 91% | 108% | 95% | 101% |
| 20240731 | 2,168 | 2,200 | 2,161 | 2,198 | 57,900 | 13 | 101% | 101% | 95% | ▲ | 97% | 90% | 107% | 96% | 102% |
| 20240801 | 2,198 | 2,198 | 2,116 | 2,122 | 60,300 | -76 | 97% | 97% | 104% | ▼ | 97% | 93% | 113% | 93% | 100% |
| 20240802 | 2,076 | 2,092 | 2,015 | 2,015 | 100,300 | -107 | 95% | 97% | 166% | ▼▼ | 89% | 102% | 119% | 88% | 100% |
| 20240805 | 1,984 | 1,984 | 1,708 | 1,775 | 181,100 | -240 | 88% | 89% | 181% | ▼▼▼ | 98% | 102% | 117% | 77% | 100% |
| 20240806 | 2,015 | 2,015 | 1,905 | 1,978 | 122,900 | 203 | 111% | 98% | 68% | ▲ | 106% | 115% | 129% | 86% | 111% |
| 20240807 | 1,818 | 1,969 | 1,816 | 1,923 | 208,500 | -55 | 97% | 106% | 170% | ▼ | 102% | 112% | 124% | 84% | 108% |
| 20240808 | 1,906 | 1,983 | 1,882 | 1,937 | 128,200 | 14 | 101% | 102% | 61% | ▲ | 102% | 108% | 119% | 84% | 109% |
| 20240809 | 1,977 | 2,063 | 1,977 | 2,023 | 237,100 | 86 | 104% | 102% | 185% | ▲▲ | 102% | 107% | 116% | 88% | 114% |
| 20240813 | 2,023 | 2,066 | 2,002 | 2,057 | 119,000 | 34 | 102% | 102% | 50% | ▲▲▲ | 101% | 106% | 114% | 90% | 116% |
| 20240814 | 2,070 | 2,098 | 2,050 | 2,090 | 75,500 | 33 | 102% | 101% | 63% | ▲▲▲▲ | 102% | 104% | 112% | 92% | 118% |
| 20240815 | 2,098 | 2,145 | 2,095 | 2,134 | 133,200 | 44 | 102% | 102% | 176% | ▲▲▲▲▲ | 99% | 105% | 109% | 94% | 120% |
| 20240816 | 2,151 | 2,160 | 2,120 | 2,138 | 84,000 | 4 | 100% | 99% | 63% | ▲▲▲▲▲▲ | 101% | 108% | 109% | 96% | 120% |
| 20240819 | 2,141 | 2,194 | 2,141 | 2,160 | 118,100 | 22 | 101% | 101% | 141% | ▲▲▲▲▲▲▲ | 101% | 108% | 108% | 97% | 122% |
| 20240820 | 2,160 | 2,197 | 2,150 | 2,185 | 128,600 | 25 | 101% | 101% | 109% | ▲▲▲▲▲▲▲▲ | 100% | 108% | 108% | 98% | 123% |
| 20240821 | 2,161 | 2,187 | 2,161 | 2,165 | 42,200 | -20 | 99% | 100% | 33% | ▼ | 103% | 107% | 107% | 98% | 122% |
| 20240822 | 2,186 | 2,259 | 2,186 | 2,251 | 119,700 | 86 | 104% | 103% | 284% | ▲ | 100% | 101% | 102% | 100% | 127% |
| 20240823 | 2,299 | 2,318 | 2,253 | 2,303 | 100,000 | 52 | 102% | 100% | 84% | ▲▲ | 101% | 102% | 102% | 100% | 130% |
| 20240826 | 2,309 | 2,341 | 2,297 | 2,323 | 149,000 | 20 | 101% | 101% | 149% | ▲▲▲ | 100% | 101% | 102% | 100% | 131% |
| 20240827 | 2,342 | 2,358 | 2,330 | 2,342 | 86,100 | 19 | 101% | 100% | 58% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 132% |
| 20240828 | 2,324 | 2,334 | 2,290 | 2,321 | 67,600 | -21 | 99% | 100% | 79% | ▼ | 100% | 100% | 105% | 99% | 131% |
| 20240829 | 2,333 | 2,340 | 2,315 | 2,328 | 67,500 | 7 | 100% | 100% | 100% | ▲ | 101% | 98% | 105% | 99% | 131% |
| 20240830 | 2,334 | 2,373 | 2,330 | 2,354 | 222,200 | 26 | 101% | 101% | 329% | ▲▲ | 97% | 97% | 104% | 100% | 133% |
| 20240902 | 2,354 | 2,355 | 2,280 | 2,288 | 57,300 | -66 | 97% | 97% | 26% | ▼ | 101% | 99% | 106% | 97% | 129% |
| 20240903 | 2,310 | 2,333 | 2,301 | 2,324 | 95,700 | 36 | 102% | 101% | 167% | ▲ | 100% | 99% | 107% | 99% | 121% |
| 20240904 | 2,288 | 2,316 | 2,280 | 2,292 | 71,400 | -32 | 99% | 100% | 75% | ▼ | 100% | 99% | 108% | 97% | 119% |
| 20240905 | 2,292 | 2,322 | 2,281 | 2,293 | 109,500 | 1 | 100% | 100% | 153% | ▲ | 99% | 99% | 108% | 97% | 118% |
| 20240906 | 2,307 | 2,321 | 2,284 | 2,292 | 62,500 | -1 | 100% | 99% | 57% | ▼ | 102% | 102% | 111% | 97% | 113% |
| 20240909 | 2,236 | 2,287 | 2,224 | 2,270 | 92,200 | -22 | 99% | 102% | 148% | ▼▼ | 100% | 100% | 111% | 96% | 110% |
| 20240910 | 2,272 | 2,300 | 2,269 | 2,269 | 67,000 | -1 | 100% | 100% | 73% | ▼▼▼ | 100% | 103% | 112% | 96% | 109% |
| 20240911 | 2,255 | 2,300 | 2,244 | 2,245 | 136,100 | -24 | 99% | 100% | 203% | ▼▼▼▼ | 100% | 102% | 110% | 95% | 105% |
| 20240912 | 2,289 | 2,303 | 2,269 | 2,278 | 96,500 | 33 | 101% | 100% | 71% | ▲ | 100% | 103% | 111% | 97% | 107% |
| 20240913 | 2,268 | 2,290 | 2,259 | 2,266 | 115,500 | -12 | 99% | 100% | 120% | ▼ | 101% | 104% | 111% | 96% | 105% |
| 20240917 | 2,262 | 2,278 | 2,257 | 2,275 | 186,800 | 9 | 100% | 101% | 162% | ▲ | 101% | 104% | 109% | 97% | 105% |
| 20240918 | 2,300 | 2,329 | 2,299 | 2,329 | 117,500 | 54 | 102% | 101% | 63% | ▲▲ | 100% | 105% | 108% | 99% | 108% |
| 20240919 | 2,341 | 2,368 | 2,339 | 2,344 | 134,800 | 15 | 101% | 100% | 115% | ▲▲▲ | 100% | 105% | 108% | 100% | 104% |
| 20240920 | 2,336 | 2,353 | 2,315 | 2,335 | 86,500 | -9 | 100% | 100% | 64% | ▼ | 100% | 103% | 107% | 99% | 104% |
| 20240924 | 2,351 | 2,370 | 2,325 | 2,356 | 66,000 | 21 | 101% | 100% | 76% | ▲ | 101% | 102% | 107% | 100% | 105% |
| 20240925 | 2,356 | 2,402 | 2,356 | 2,383 | 104,200 | 27 | 101% | 101% | 158% | ▲▲ | 102% | 100% | 104% | 100% | 106% |
| 20240926 | 2,410 | 2,453 | 2,397 | 2,448 | 187,700 | 65 | 103% | 102% | 180% | ▲▲▲ | 101% | 102% | 105% | 100% | 109% |
| 20240927 | 2,398 | 2,444 | 2,388 | 2,422 | 161,000 | -26 | 99% | 101% | 86% | ▼ | 102% | 104% | 106% | 99% | 108% |
| 20240930 | 2,372 | 2,433 | 2,359 | 2,412 | 113,000 | -10 | 100% | 102% | 70% | ▼▼ | 100% | 103% | 104% | 99% | 107% |
| 20241001 | 2,413 | 2,426 | 2,400 | 2,403 | 61,800 | -9 | 100% | 100% | 55% | ▼▼▼ | 100% | 105% | 105% | 98% | 107% |
| 20241002 | 2,373 | 2,414 | 2,353 | 2,373 | 80,100 | -30 | 99% | 100% | 130% | ▼▼▼▼ | 101% | 104% | 103% | 97% | 106% |
| 20241003 | 2,423 | 2,440 | 2,391 | 2,438 | 136,700 | 65 | 103% | 101% | 171% | ▲ | 102% | 103% | 103% | 100% | 109% |
| 20241004 | 2,438 | 2,481 | 2,430 | 2,476 | 176,100 | 38 | 102% | 102% | 129% | ▲▲ | 100% | 101% | 97% | 100% | 110% |
| 20241007 | 2,495 | 2,500 | 2,480 | 2,485 | 96,300 | 9 | 100% | 100% | 55% | ▲▲▲ | 101% | 102% | 0% | 100% | 111% |
| 20241008 | 2,469 | 2,512 | 2,450 | 2,489 | 56,300 | 4 | 100% | 101% | 58% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 111% |
| 20241009 | 2,500 | 2,532 | 2,500 | 2,515 | 80,400 | 26 | 101% | 101% | 143% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 112% |
| 20241010 | 2,518 | 2,534 | 2,510 | 2,518 | 62,000 | 3 | 100% | 100% | 77% | ▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 112% |
| 20241011 | 2,512 | 2,531 | 2,500 | 2,500 | 74,800 | -18 | 99% | 100% | 121% | ▼ | 99% | 99% | 0% | 99% | 110% |
| 20241015 | 2,527 | 2,534 | 2,486 | 2,507 | 76,100 | 7 | 100% | 99% | 102% | ▲ | 99% | 101% | 0% | 100% | 111% |
| 20241016 | 2,480 | 2,507 | 2,465 | 2,465 | 58,900 | -42 | 98% | 99% | 77% | ▼ | 100% | 98% | 0% | 98% | 108% |
| 20241017 | 2,465 | 2,484 | 2,438 | 2,470 | 92,600 | 5 | 100% | 100% | 157% | ▲ | 100% | 0% | 0% | 98% | 106% |
| 20241018 | 2,479 | 2,508 | 2,476 | 2,488 | 53,900 | 18 | 101% | 100% | 58% | ▲▲ | 100% | 0% | 0% | 99% | 107% |
| 20241021 | 2,489 | 2,506 | 2,476 | 2,499 | 29,800 | 11 | 100% | 100% | 55% | ▲▲▲ | 97% | 0% | 0% | 99% | 107% |
| 20241022 | 2,499 | 2,499 | 2,421 | 2,424 | 72,000 | -75 | 97% | 97% | 242% | ▼ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,300 | 192,900 | 3,000 | 4,800 | 1,300 | 188,100 |
| 2024-10-11 | 3,400 | 192,500 | 3,300 | 4,700 | 100 | 187,800 |
| 2024-10-04 | 3,500 | 194,900 | 3,100 | 4,400 | 400 | 190,500 |
| 2024-09-27 | 3,700 | 195,900 | 2,900 | 4,200 | 800 | 191,700 |
| 2024-09-20 | 2,900 | 201,200 | 2,900 | 7,500 | 0 | 193,700 |
| 2024-09-13 | 3,300 | 157,600 | 2,900 | 7,600 | 400 | 150,000 |
| 2024-09-06 | 3,300 | 178,100 | 3,000 | 20,700 | 300 | 157,400 |
| 2024-08-30 | 3,500 | 176,400 | 3,100 | 19,200 | 400 | 157,200 |
| 2024-08-23 | 3,200 | 184,700 | 3,000 | 22,500 | 200 | 162,200 |
| 2024-08-16 | 2,900 | 194,700 | 2,700 | 22,600 | 200 | 172,100 |
| 2024-08-09 | 3,400 | 197,100 | 2,700 | 22,900 | 700 | 174,200 |
| 2024-08-02 | 2,900 | 235,300 | 2,700 | 9,100 | 200 | 226,200 |
| 2024-07-26 | 3,300 | 235,100 | 2,700 | 10,300 | 600 | 224,800 |
| 2024-07-19 | 10,600 | 231,400 | 9,700 | 8,100 | 900 | 223,300 |
| 2024-07-12 | 10,200 | 239,800 | 9,700 | 7,800 | 500 | 232,000 |
| 2024-07-05 | 10,900 | 236,000 | 9,800 | 7,400 | 1,100 | 228,600 |
| 2024-06-28 | 10,500 | 232,700 | 9,800 | 7,600 | 700 | 225,100 |
| 2024-06-21 | 10,600 | 233,400 | 9,900 | 7,000 | 700 | 226,400 |
| 2024-06-14 | 11,300 | 278,000 | 9,900 | 8,300 | 1,400 | 269,700 |
| 2024-06-07 | 10,500 | 280,100 | 9,900 | 7,900 | 600 | 272,200 |
| 2024-05-31 | 11,500 | 280,000 | 9,900 | 6,700 | 1,600 | 273,300 |
| 2024-05-24 | 11,600 | 295,100 | 9,900 | 7,300 | 1,700 | 287,800 |
| 2024-05-17 | 11,100 | 288,700 | 10,000 | 5,200 | 1,100 | 283,500 |
| 2024-05-10 | 10,600 | 285,400 | 10,000 | 3,800 | 600 | 281,600 |
| 2024-05-02 | 10,300 | 285,500 | 10,000 | 4,200 | 300 | 281,300 |
| 2024-04-26 | 10,400 | 285,100 | 10,000 | 4,200 | 400 | 280,900 |
| 2024-04-19 | 10,300 | 291,400 | 9,900 | 4,700 | 400 | 286,700 |
| 2024-04-12 | 10,500 | 285,600 | 9,900 | 4,600 | 600 | 281,000 |
| 2024-04-05 | 10,100 | 288,300 | 9,900 | 3,800 | 200 | 284,500 |
| 2024-03-29 | 7,900 | 271,700 | 7,000 | 3,700 | 900 | 268,000 |
| 2024-03-22 | 7,400 | 230,100 | 7,100 | 3,700 | 300 | 226,400 |
| 2024-03-15 | 19,300 | 234,300 | 19,100 | 3,700 | 200 | 230,600 |
| 2024-03-08 | 19,600 | 236,500 | 19,200 | 5,200 | 400 | 231,300 |
| 2024-03-01 | 20,100 | 198,400 | 19,200 | 3,900 | 900 | 194,500 |
| 2024-02-22 | 20,100 | 198,300 | 19,200 | 2,800 | 900 | 195,500 |
| 2024-02-16 | 21,800 | 195,100 | 17,900 | 3,100 | 3,900 | 192,000 |
| 2024-02-09 | 22,400 | 200,600 | 18,000 | 4,500 | 4,400 | 196,100 |
| 2024-02-02 | 26,300 | 206,900 | 17,900 | 3,600 | 8,400 | 203,300 |
| 2024-01-26 | 34,300 | 211,000 | 25,100 | 3,400 | 9,200 | 207,600 |
| 2024-01-19 | 39,200 | 213,000 | 28,300 | 3,400 | 10,900 | 209,600 |
| 2024-01-12 | 44,000 | 215,800 | 33,200 | 3,500 | 10,800 | 212,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 250,036 | 0.50% | ▲ | 900 | 2,469 | 2,512 | 2,450 | 2,489 | 56,300 |
| 2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 249,136 | 0.49% | ▼ | -3,200 | 2,495 | 2,500 | 2,480 | 2,485 | 96,300 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 252,336 | 0.50% | ▲ | 6,700 | 2,438 | 2,481 | 2,430 | 2,476 | 176,100 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 245,636 | 0.49% | ▼ | -4,700 | 2,423 | 2,440 | 2,391 | 2,438 | 136,700 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 250,336 | 0.50% | ▲ | 2,398 | 2,444 | 2,388 | 2,422 | 161,000 | |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 227,880 | 0.45% | ▼ | -24,700 | 2,284 | 2,298 | 2,266 | 2,280 | 132,200 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 252,580 | 0.50% | ▲ | 2,271 | 2,306 | 2,267 | 2,293 | 76,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 15:30 | 船井総研ＨＤ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240904 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240828 | 16:00 | 船井総研ＨＤ | 連結子会社（船井総合研究所）におけるFukuoka PRO MarketのF-Adviser資格取得に関するお知らせ |
| 20240808 | 15:30 | 船井総研ＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:30 | 船井総研ＨＤ | 2024年12月期 第２四半期決算概要書 |
| 20240805 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240703 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240605 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 17:00 | 船井総研ＨＤ | 株式報酬型ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240419 | 15:30 | 船井総研ＨＤ | 株式報酬型ストックオプション（新株予約権）割当に関するお知らせ |
| 20240403 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240305 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240208 | 15:30 | 船井総研ＨＤ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240208 | 15:30 | 船井総研ＨＤ | 2023年12月期 決算概要書 |
| 20240208 | 15:30 | 船井総研ＨＤ | 中期経営計画の修正に関するお知らせ |
| 20240208 | 15:30 | 船井総研ＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240208 | 15:30 | 船井総研ＨＤ | 自己株式の消却に関するお知らせ |
| 20240202 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240202 | 15:30 | 船井総研ＨＤ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240110 | 15:30 | 船井総研ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH7X | 350 | 2024-10-07 14:02 | 株式会社船井総研ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UCUO | 350 | 2024-09-17 15:54 | 株式会社船井総研ホールディングス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3TP | 350 | 2024-07-29 16:49 | 株式会社船井総研ホールディングス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2PQ | 350 | 2024-07-22 13:26 | 株式会社船井総研ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TYZD | 350 | 2024-07-05 13:31 | 株式会社船井総研ホールディングス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TDD1 | 350 | 2024-05-09 14:52 | 株式会社船井総研ホールディングス | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9757 | 1 | 船井総研ホールディングス | 船井総研ホールディングス | 2024-10-23 06:20:10 |
| 9757 | 2 | 株式会社船井総研ホールディングス | 2024-06-18 10:24:01 |
| 9757 | 2 | サイトのご利用について | 船井総研ホールディングス | 2024-06-15 05:45:21 |
| 9757 | 2 | 中期経営計画 | 船井総研ホールディングス | 2024-06-15 05:45:20 |
| 9757 | 2 | 電子公告 | 船井総研ホールディングス | 2024-06-15 05:45:19 |
| 9757 | 2 | 株主優待 | 船井総研ホールディングス | 2024-06-15 05:45:18 |
| 9757 | 2 | 株主還元 | 船井総研ホールディングス | 2024-06-15 05:45:17 |
| 9757 | 2 | 株式情報 | 船井総研ホールディングス | 2024-06-15 05:45:16 |
| 9757 | 2 | その他イベント | 船井総研ホールディングス | 2024-06-15 05:45:15 |
| 9757 | 2 | 決算説明会 | 船井総研ホールディングス | 2024-06-15 05:45:13 |