[5803]フジクラ:【電線】プリント基板に強い光ファイバーに注力
Yahoo! 【プライム/13非鉄金属】 売上高:9793750 当期純利益:911230 総資産:8303070 時価:58699億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 16,500 | 16,945 | 16,405 | 16,445 | 9,795,900 | 2,637,500 | 98% | ▼ | 1177 | 0 | 6 | 98% | 21% |
| 20251020 | 16,780 | 17,195 | 16,505 | 17,195 | 8,625,000 | -1,170,900 | 105% | ▲ | 2222 | 0 | 5 | 100% | 23% |
| 20251021 | 17,495 | 17,575 | 16,540 | 16,675 | 13,591,900 | 4,966,900 | 97% | ▼ | 1117 | 0 | 5 | 97% | 18% |
| 20251022 | 16,800 | 17,050 | 16,030 | 16,935 | 11,556,600 | -2,035,300 | 102% | ▲ | 8882 | 0 | 3 | 98% | 20% |
| 20251023 | 16,560 | 17,255 | 16,535 | 17,245 | 10,614,300 | -942,300 | 102% | ▲▲ | 2282 | 0 | 2 | 100% | 22% |
| 20251024 | 17,500 | 17,945 | 17,285 | 17,925 | 11,583,200 | 968,900 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 27% |
| 20251027 | 18,400 | 19,460 | 18,240 | 19,355 | 15,766,600 | 4,183,400 | 108% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 37% |
| 20251028 | 19,430 | 19,610 | 19,090 | 19,195 | 10,633,800 | -5,132,800 | 99% | ▼ | 2228 | 0 | 3 | 99% | 36% |
| 20251029 | 19,770 | 20,340 | 19,755 | 20,110 | 13,306,300 | 2,672,500 | 105% | ▲ | 1111 | 0 | 2 | 100% | 42% |
| 20251030 | 20,250 | 20,995 | 20,090 | 20,805 | 17,914,500 | 4,608,200 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 47% |
| 20251031 | 20,755 | 21,350 | 20,520 | 21,170 | 14,334,400 | -3,580,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 50% |
| 20251104 | 21,670 | 21,680 | 20,625 | 20,710 | 13,074,200 | -1,260,200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 43% |
| 20251105 | 19,380 | 19,885 | 18,635 | 19,615 | 16,441,100 | 3,366,900 | 95% | ▼▼ | 7777 | 0 | 2 | 93% | 28% |
| 20251106 | 20,430 | 21,675 | 20,235 | 21,525 | 15,650,500 | -790,600 | 110% | ▲ | 2222 | 0 | 1 | 100% | 37% |
| 20251107 | 20,860 | 21,550 | 19,500 | 20,415 | 28,629,100 | 12,978,600 | 95% | ▼ | 7717 | 22 | 0 | 95% | 30% |
| 20251110 | 20,890 | 21,295 | 20,275 | 20,510 | 18,679,400 | -9,949,700 | 100% | ▲ | 8222 | 0 | 0 | 95% | 30% |
| 20251111 | 21,010 | 21,490 | 19,150 | 19,285 | 20,505,400 | 1,826,000 | 94% | ▼ | 1717 | 22 | 0 | 90% | 22% |
| 20251112 | 18,685 | 20,280 | 18,180 | 20,075 | 18,287,500 | -2,217,900 | 104% | ▲ | 8882 | 22 | 1 | 93% | 24% |
| 20251113 | 19,990 | 21,135 | 19,850 | 20,705 | 15,156,700 | -3,130,800 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 26% |
| 20251114 | 19,550 | 19,910 | 19,200 | 19,380 | 14,690,300 | -466,400 | 94% | ▼ | 8888 | 0 | 0 | 90% | 18% |
| 20251117 | 19,380 | 20,045 | 19,215 | 19,840 | 10,389,400 | -4,300,900 | 102% | ▲ | 2282 | 51 | 0 | 92% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5803 | Barclays Bank PLC | 2,144,543 | 1% | ▼ | -509,055 |
| 2025-11-13 | 5803 | Nomura International plc | 12,106 | 0% | ▼ | -1,616,578 |
| 2025-11-12 | 5803 | Nomura International plc | 1,628,684 | 1% | ▼ | -284,582 |
| 2025-11-07 | 5803 | Nomura International plc | 1,913,266 | 1% | ▲ | 169,877 |
| 2025-11-06 | 5803 | Nomura International plc | 1,743,389 | 1% | ▼ | -358,208 |
| 2025-11-05 | 5803 | Nomura International plc | 2,101,597 | 1% | ▲ | |
| 2025-10-31 | 5803 | Citigroup Global Markets Limited | 1,340,381 | 0% | ▼ | -760,399 |
| 2025-10-30 | 5803 | Citigroup Global Markets Limited | 2,100,780 | 1% | ▲ | |
| 2025-10-27 | 5803 | Barclays Bank PLC | 2,653,598 | 1% | ▼ | -9,605 |
| 2025-10-20 | 5803 | Barclays Bank PLC | 2,663,203 | 1% | ▲ | 18,600 |
| 2025-10-17 | 5803 | Barclays Bank PLC | 2,644,603 | 1% | ▼ | -177,740 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4,516,000 | 1,468,700 | 1,308,900 | 304,400 | 3,207,100 | 1,164,300 |
| 2025-10-31 | 3,061,400 | 1,693,800 | 896,500 | 317,400 | 2,164,900 | 1,376,400 |
| 2025-10-24 | 2,427,800 | 2,196,200 | 689,200 | 401,800 | 1,738,600 | 1,794,400 |
| 2025-10-17 | 3,351,300 | 2,134,400 | 989,300 | 361,600 | 2,362,000 | 1,772,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPEX | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-07 10:16 | S100V72F | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-05 15:56 | S100UW8Y | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-04 12:17 | S100UW9J | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-22 14:08 | S100UTP8 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-20 15:18 | S100UTGF | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 11:37 | S100U9A4 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-07 10:23 | S100U5WM | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-08 09:06 | S100TCZ9 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-21 16:12 | S100T35P | 野村證券株式会社 | 変更報告書（特例対象株券等） |