[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:84087億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,993 | 4,069 | 3,992 | 4,069 | 4,193,600 | -1,467,800 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20251111 | 4,249 | 4,308 | 4,156 | 4,265 | 11,059,800 | 6,866,200 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251112 | 4,266 | 4,302 | 4,186 | 4,234 | 6,134,000 | -4,925,800 | 99% | ▼ | 8228 | 51 | 0 | 99% | 15% |
| 20251113 | 4,200 | 4,253 | 4,164 | 4,164 | 4,685,200 | -1,448,800 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20251114 | 4,137 | 4,184 | 4,105 | 4,173 | 4,333,900 | -351,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 13% |
| 20251117 | 4,155 | 4,200 | 4,137 | 4,190 | 3,008,200 | -1,325,700 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 11% |
| 20251118 | 4,121 | 4,160 | 3,946 | 3,953 | 6,284,800 | 3,276,600 | 94% | ▼ | 7777 | 0 | 0 | 93% | 5% |
| 20251119 | 3,959 | 4,057 | 3,937 | 3,990 | 5,286,600 | -998,200 | 101% | ▲ | 8882 | 0 | 5 | 94% | 4% |
| 20251120 | 4,060 | 4,088 | 4,007 | 4,057 | 4,506,600 | -780,000 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20251121 | 4,035 | 4,165 | 4,031 | 4,129 | 16,730,700 | 12,224,100 | 102% | ▲▲▲ | 1171 | 10 | 0 | 97% | 8% |
| 20251125 | 4,149 | 4,153 | 4,070 | 4,124 | 6,384,800 | -10,345,900 | 100% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251126 | 4,162 | 4,215 | 4,130 | 4,199 | 4,478,400 | -1,906,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20251127 | 4,194 | 4,257 | 4,185 | 4,228 | 3,842,100 | -636,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20251128 | 4,190 | 4,199 | 4,134 | 4,147 | 4,831,600 | 989,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251201 | 4,146 | 4,160 | 4,071 | 4,085 | 4,170,600 | -661,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251202 | 4,136 | 4,172 | 4,101 | 4,119 | 3,829,400 | -341,200 | 101% | ▲ | 2282 | 51 | 0 | 97% | 6% |
| 20251203 | 4,133 | 4,158 | 4,092 | 4,109 | 3,548,500 | -280,900 | 100% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251204 | 4,137 | 4,158 | 4,103 | 4,125 | 4,237,200 | 688,700 | 100% | ▲ | 4111 | 0 | 0 | 97% | 5% |
| 20251205 | 4,073 | 4,087 | 4,019 | 4,038 | 5,223,900 | 986,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251208 | 4,025 | 4,054 | 3,994 | 4,054 | 3,090,400 | -2,133,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20251209 | 4,098 | 4,129 | 4,050 | 4,095 | 3,611,900 | 521,500 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251210 | 4,165 | 4,179 | 4,077 | 4,101 | 3,871,300 | 259,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251211 | 4,101 | 4,122 | 4,041 | 4,060 | 3,191,500 | -679,800 | 99% | ▼ | 8888 | 51 | 0 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,274,800 | 251,900 | 686,100 | 127,200 | 1,588,700 | 124,700 |
| 2025-11-28 | 2,197,400 | 275,300 | 681,700 | 130,500 | 1,515,700 | 144,800 |
| 2025-11-21 | 2,075,400 | 878,300 | 672,300 | 130,400 | 1,403,100 | 747,900 |
| 2025-11-14 | 2,206,900 | 303,600 | 682,800 | 133,500 | 1,524,100 | 170,100 |
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 |