[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:85516億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 4,060 | 4,069 | 3,901 | 3,921 | 9,537,600 | -9,108,000 | 97% | ▼ | 8888 | 0 | 6 | 97% | 6% |
| 20251112 | 4,266 | 4,302 | 4,186 | 4,234 | 6,134,000 | -4,925,800 | 99% | ▼ | 8228 | 51 | 0 | 99% | 15% |
| 20251106 | 3,919 | 3,965 | 3,882 | 3,935 | 5,564,300 | -3,844,300 | 102% | ▲ | 2282 | 0 | 4 | 98% | 7% |
| 20251110 | 3,993 | 4,069 | 3,992 | 4,069 | 4,193,600 | -1,467,800 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20251113 | 4,200 | 4,253 | 4,164 | 4,164 | 4,685,200 | -1,448,800 | 98% | ▼▼ | 8888 | 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% |
| 20251119 | 3,959 | 4,057 | 3,937 | 3,990 | 5,286,600 | -998,200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20251028 | 3,888 | 3,892 | 3,840 | 3,860 | 4,559,300 | -910,800 | 98% | ▼ | 8888 | 0 | 10 | 98% | 14% |
| 20251120 | 4,060 | 4,088 | 4,007 | 4,057 | 4,506,600 | -780,000 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20251021 | 3,811 | 3,815 | 3,762 | 3,772 | 4,064,400 | -773,000 | 99% | ▼ | 8228 | 51 | 9 | 96% | 11% |
| 20251024 | 3,900 | 3,903 | 3,848 | 3,868 | 4,773,200 | -370,700 | 100% | ▲▲▲ | 2222 | 0 | 12 | 99% | 14% |
| 20251114 | 4,137 | 4,184 | 4,105 | 4,173 | 4,333,900 | -351,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 13% |
| 20251029 | 3,840 | 3,855 | 3,800 | 3,839 | 4,331,500 | -227,800 | 99% | ▼▼ | 8888 | 0 | 8 | 98% | 13% |
| 20251022 | 3,766 | 3,824 | 3,763 | 3,819 | 3,892,400 | -172,000 | 101% | ▲ | 2282 | 51 | 7 | 97% | 12% |
| 20251105 | 3,930 | 3,942 | 3,783 | 3,869 | 9,408,600 | -129,000 | 99% | ▼▼ | 8888 | 0 | 5 | 96% | 5% |
| 20251020 | 3,750 | 3,822 | 3,739 | 3,803 | 4,837,400 | -108,400 | 103% | ▲ | 2252 | 0 | 9 | 97% | 12% |
| 20251107 | 3,912 | 4,009 | 3,910 | 4,001 | 5,661,400 | 97,100 | 102% | ▲▲ | 1171 | 0 | 3 | 99% | 8% |
| 20251027 | 3,918 | 3,966 | 3,898 | 3,921 | 5,470,100 | 696,900 | 101% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 15% |
| 20251023 | 3,798 | 3,862 | 3,785 | 3,858 | 5,143,900 | 1,251,500 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 14% |
| 20251118 | 4,121 | 4,160 | 3,946 | 3,953 | 6,284,800 | 3,276,600 | 94% | ▼ | 7777 | 0 | 0 | 93% | 5% |
| 20251030 | 3,948 | 4,012 | 3,904 | 4,000 | 10,940,600 | 6,609,100 | 104% | ▲ | 1111 | 0 | 8 | 100% | 18% |
| 20251111 | 4,249 | 4,308 | 4,156 | 4,265 | 11,059,800 | 6,866,200 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251031 | 4,129 | 4,195 | 3,905 | 4,031 | 18,645,600 | 7,705,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20251121 | 4,035 | 4,165 | 4,031 | 4,129 | 16,730,700 | 12,224,100 | 102% | ▲▲▲ | 1171 | 10 | 0 | 97% | 8% |
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 |
| 2025-10-31 | 3,296,400 | 320,400 | 987,400 | 129,900 | 2,309,000 | 190,500 |
| 2025-11-07 | 2,857,300 | 292,500 | 806,700 | 133,100 | 2,050,600 | 159,400 |
| 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 |
|---|---|---|---|
| 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 |
| 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 |
| 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） |