[6702]富士通:【システム】サーバー、ITシステムの国内トップ、公共、金融、流通向けに強み
Yahoo! 【プライム/16電気機器】 売上高:35501160 当期純利益:2198070 総資産:34978100 時価:82575億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,465 | 4,565 | 4,443 | 4,547 | 6,603,300 | 1,695,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260114 | 4,580 | 4,639 | 4,579 | 4,634 | 6,676,700 | 73,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260115 | 4,634 | 4,668 | 4,622 | 4,636 | 4,500,600 | -2,176,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260116 | 4,590 | 4,608 | 4,536 | 4,572 | 6,591,200 | 2,090,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20260119 | 4,551 | 4,581 | 4,508 | 4,564 | 3,956,200 | -2,635,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260120 | 4,494 | 4,502 | 4,383 | 4,386 | 6,436,600 | 2,480,400 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20260121 | 4,360 | 4,428 | 4,341 | 4,382 | 4,788,100 | -1,648,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 4% |
| 20260122 | 4,403 | 4,418 | 4,283 | 4,335 | 6,231,000 | 1,442,900 | 99% | ▼▼▼▼▼ | 7717 | 24 | 0 | 94% | 3% |
| 20260123 | 4,405 | 4,445 | 4,378 | 4,380 | 4,992,700 | -1,238,300 | 101% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260126 | 4,240 | 4,262 | 4,027 | 4,037 | 15,190,500 | 10,197,800 | 92% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260127 | 4,080 | 4,098 | 4,021 | 4,087 | 6,459,400 | -8,731,100 | 101% | ▲ | 8882 | 0 | 5 | 88% | 1% |
| 20260128 | 4,045 | 4,079 | 4,010 | 4,043 | 6,427,800 | -31,600 | 99% | ▼ | 8888 | 0 | 3 | 87% | 0% |
| 20260129 | 4,040 | 4,077 | 3,985 | 4,075 | 7,197,100 | 769,300 | 101% | ▲ | 7771 | 0 | 2 | 88% | 1% |
| 20260130 | 4,285 | 4,374 | 4,207 | 4,283 | 16,859,000 | 9,661,900 | 105% | ▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20260202 | 4,380 | 4,435 | 4,323 | 4,373 | 6,815,400 | -10,043,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 94% | 8% |
| 20260203 | 4,430 | 4,467 | 4,372 | 4,410 | 8,451,800 | 1,636,400 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 9% |
| 20260204 | 4,343 | 4,355 | 3,980 | 4,064 | 21,472,800 | 13,021,000 | 92% | ▼ | 7777 | 0 | 0 | 88% | 1% |
| 20260205 | 3,981 | 4,006 | 3,900 | 3,944 | 15,234,900 | -6,237,900 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260206 | 3,897 | 3,955 | 3,845 | 3,913 | 11,527,500 | -3,707,400 | 99% | ▼▼▼ | 8888 | 24 | 3 | 84% | 0% |
| 20260209 | 4,000 | 4,029 | 3,958 | 4,016 | 9,268,000 | -2,259,500 | 103% | ▲ | 2222 | 0 | 0 | 87% | 3% |
| 20260210 | 4,075 | 4,170 | 4,052 | 4,123 | 10,961,900 | 1,693,900 | 103% | ▲▲ | 1111 | 40 | 0 | 89% | 5% |
| 20260212 | 4,056 | 4,076 | 3,928 | 3,987 | 12,652,700 | 1,690,800 | 97% | ▼ | 7777 | 0 | 0 | 86% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,950,000 | 228,700 | 1,422,200 | 118,200 | 3,527,800 | 110,500 |
| 2026-01-30 | 3,215,600 | 243,300 | 1,019,500 | 111,000 | 2,196,100 | 132,300 |
| 2026-01-23 | 2,358,500 | 250,100 | 805,900 | 114,000 | 1,552,600 | 136,100 |
| 2026-01-16 | 1,907,000 | 282,300 | 716,400 | 124,500 | 1,190,600 | 157,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-17 15:41 | S100WVSL | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 15:31 | S100U48H | いちごアセットマネジメント・インタ－ナショナル・ピ－ティ－イ－・リミテッド | 変更報告書 |
| 2024-02-13 15:35 | S100SR20 | いちごアセットマネジメント・インタ－ナショナル・ピ－ティ－イ－・リミテッド | 変更報告書 |