[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:69175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 3,799 | 3,832 | 3,731 | 3,808 | 9,452,000 | -3,405,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260217 | 3,751 | 3,780 | 3,675 | 3,700 | 10,406,200 | 954,200 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260218 | 3,653 | 3,727 | 3,630 | 3,687 | 8,363,900 | -2,042,300 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 84% | 0% |
| 20260219 | 3,725 | 3,725 | 3,662 | 3,713 | 8,508,800 | 144,900 | 101% | ▲ | 7111 | 51 | 0 | 84% | 1% |
| 20260220 | 3,700 | 3,701 | 3,630 | 3,630 | 8,025,400 | -483,400 | 98% | ▼ | 8888 | 51 | 0 | 82% | 0% |
| 20260224 | 3,449 | 3,460 | 3,284 | 3,313 | 25,178,100 | 17,152,700 | 91% | ▼▼ | 7777 | 0 | 9 | 75% | 0% |
| 20260225 | 3,340 | 3,417 | 3,317 | 3,345 | 15,452,700 | -9,725,400 | 101% | ▲ | 8282 | 0 | 2 | 76% | 1% |
| 20260226 | 3,420 | 3,605 | 3,418 | 3,546 | 19,807,200 | 4,354,500 | 106% | ▲▲ | 1111 | 40 | 7 | 80% | 7% |
| 20260227 | 3,616 | 3,640 | 3,551 | 3,588 | 24,597,400 | 4,790,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 81% | 8% |
| 20260302 | 3,500 | 3,552 | 3,479 | 3,532 | 8,632,200 | -15,965,200 | 98% | ▼ | 8888 | 0 | 5 | 80% | 7% |
| 20260303 | 3,462 | 3,465 | 3,385 | 3,422 | 9,986,900 | 1,354,700 | 97% | ▼▼ | 7777 | 0 | 4 | 78% | 3% |
| 20260304 | 3,408 | 3,465 | 3,333 | 3,443 | 10,993,800 | 1,006,900 | 101% | ▲ | 4771 | 0 | 3 | 78% | 4% |
| 20260305 | 3,579 | 3,580 | 3,496 | 3,496 | 9,199,800 | -1,794,000 | 102% | ▲▲ | 2222 | 0 | 0 | 85% | 6% |
| 20260306 | 3,566 | 3,700 | 3,541 | 3,683 | 11,537,100 | 2,337,300 | 105% | ▲▲▲ | 1171 | 0 | 0 | 89% | 11% |
| 20260309 | 3,588 | 3,688 | 3,557 | 3,683 | 12,001,600 | 464,500 | 100% | -- | 7114 | 0 | 0 | 89% | 11% |
| 20260310 | 3,675 | 3,693 | 3,597 | 3,657 | 8,770,600 | -3,231,000 | 99% | ▼ | 2228 | 0 | 0 | 89% | 10% |
| 20260311 | 3,600 | 3,637 | 3,546 | 3,555 | 9,260,300 | 489,700 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 7% |
| 20260312 | 3,511 | 3,564 | 3,510 | 3,545 | 6,825,800 | -2,434,500 | 100% | ▼▼▼ | 8888 | 51 | 0 | 89% | 7% |
| 20260313 | 3,504 | 3,575 | 3,504 | 3,575 | 7,007,100 | 181,300 | 101% | ▲ | 1771 | 51 | 0 | 93% | 8% |
| 20260316 | 3,520 | 3,582 | 3,509 | 3,541 | 5,663,700 | -1,343,400 | 99% | ▼ | 2228 | 51 | 0 | 93% | 7% |
| 20260317 | 3,537 | 3,546 | 3,501 | 3,522 | 5,975,900 | 312,200 | 99% | ▼▼ | 7717 | 51 | 0 | 95% | 6% |
| 20260318 | 3,500 | 3,511 | 3,470 | 3,475 | 7,639,700 | 1,663,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 5% |
| 20260319 | 3,340 | 3,388 | 3,321 | 3,340 | 12,695,200 | 5,055,500 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 6,930,400 | 242,800 | 1,982,400 | 87,700 | 4,948,000 | 155,100 |
| 2026-03-06 | 7,056,400 | 236,000 | 2,169,900 | 92,300 | 4,886,500 | 143,700 |
| 2026-02-27 | 7,385,000 | 228,700 | 1,949,200 | 92,300 | 5,435,800 | 136,400 |
| 2026-02-20 | 5,957,600 | 239,600 | 1,643,300 | 103,000 | 4,314,300 | 136,600 |
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 |