[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:79509億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,530 | 3,539 | 3,471 | 3,489 | 5,003,900 | -1,253,200 | 97% | ▼▼ | 8888 | 0 | 6 | 92% | 0% |
| 20250930 | 3,452 | 3,504 | 3,417 | 3,484 | 5,453,200 | 449,300 | 100% | ▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
| 20251001 | 3,471 | 3,491 | 3,417 | 3,447 | 5,258,900 | -194,300 | 99% | ▼▼▼▼ | 8528 | 24 | 4 | 91% | 0% |
| 20251002 | 3,408 | 3,425 | 3,380 | 3,398 | 5,594,500 | 335,600 | 99% | ▼▼▼▼▼ | 7777 | 24 | 3 | 90% | 0% |
| 20251003 | 3,425 | 3,590 | 3,402 | 3,523 | 12,414,700 | 6,820,200 | 104% | ▲ | 1111 | 0 | 2 | 93% | 4% |
| 20251006 | 3,899 | 3,900 | 3,755 | 3,840 | 15,398,400 | 2,983,700 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251007 | 3,863 | 3,865 | 3,706 | 3,844 | 11,063,300 | -4,335,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20251008 | 3,859 | 3,995 | 3,855 | 3,891 | 11,637,800 | 574,500 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20251009 | 4,000 | 4,008 | 3,890 | 3,926 | 7,494,000 | -4,143,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251010 | 3,925 | 3,925 | 3,835 | 3,856 | 5,843,800 | -1,650,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20251014 | 3,786 | 3,842 | 3,698 | 3,738 | 7,410,200 | 1,566,400 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 10% |
| 20251015 | 3,725 | 3,795 | 3,723 | 3,762 | 4,832,200 | -2,578,000 | 101% | ▲ | 8282 | 0 | 9 | 96% | 11% |
| 20251016 | 3,801 | 3,817 | 3,765 | 3,778 | 4,470,000 | -362,200 | 100% | ▲▲ | 2222 | 51 | 0 | 96% | 11% |
| 20251017 | 3,750 | 3,772 | 3,692 | 3,692 | 4,945,800 | 475,800 | 98% | ▼ | 7777 | 51 | 0 | 94% | 9% |
| 20251020 | 3,750 | 3,822 | 3,739 | 3,803 | 4,837,400 | -108,400 | 103% | ▲ | 2252 | 0 | 0 | 97% | 12% |
| 20251021 | 3,811 | 3,815 | 3,762 | 3,772 | 4,064,400 | -773,000 | 99% | ▼ | 8228 | 51 | 0 | 96% | 11% |
| 20251022 | 3,766 | 3,824 | 3,763 | 3,819 | 3,892,400 | -172,000 | 101% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20251023 | 3,798 | 3,862 | 3,785 | 3,858 | 5,143,900 | 1,251,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 14% |
| 20251024 | 3,900 | 3,903 | 3,848 | 3,868 | 4,773,200 | -370,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 14% |
| 20251027 | 3,918 | 3,966 | 3,898 | 3,921 | 5,470,100 | 696,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251028 | 3,888 | 3,892 | 3,840 | 3,860 | 4,559,300 | -910,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 14% |
| 20251029 | 3,840 | 3,855 | 3,800 | 3,839 | 4,331,500 | -227,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,912,300 | 295,900 | 843,900 | 126,900 | 2,068,400 | 169,000 |
| 2025-10-17 | 2,830,700 | 285,600 | 777,500 | 125,300 | 2,053,200 | 160,300 |
| 2025-10-10 | 2,797,400 | 318,200 | 836,800 | 130,000 | 1,960,600 | 188,200 |
| 2025-10-03 | 2,203,600 | 259,200 | 603,400 | 137,100 | 1,600,200 | 122,100 |
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 |