| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,520 | 5,590 | 5,400 | 5,450 | 21,600 | -50 | 99% | 99% | 84% | ▼▼ | 99% | 98% | 102% | 98% | 108% |
| 20250311 | 5,350 | 5,380 | 5,260 | 5,310 | 10,100 | -140 | 97% | 99% | 47% | ▼▼▼ | 100% | 100% | 103% | 96% | 106% |
| 20250312 | 5,310 | 5,350 | 5,280 | 5,290 | 8,800 | -20 | 100% | 100% | 87% | ▼▼▼▼ | 99% | 102% | 102% | 95% | 105% |
| 20250313 | 5,290 | 5,290 | 5,180 | 5,230 | 6,900 | -60 | 99% | 99% | 78% | ▼▼▼▼▼ | 99% | 104% | 102% | 94% | 104% |
| 20250314 | 5,230 | 5,230 | 5,180 | 5,180 | 9,200 | -50 | 99% | 99% | 133% | ▼▼▼▼▼▼ | 102% | 106% | 104% | 93% | 103% |
| 20250317 | 5,120 | 5,300 | 5,120 | 5,230 | 6,700 | 50 | 101% | 102% | 73% | ▲ | 100% | 102% | 99% | 94% | 104% |
| 20250318 | 5,290 | 5,380 | 5,290 | 5,300 | 8,400 | 70 | 101% | 100% | 125% | ▲▲ | 102% | 103% | 97% | 95% | 105% |
| 20250319 | 5,300 | 5,400 | 5,300 | 5,400 | 8,200 | 100 | 102% | 102% | 98% | ▲▲▲ | 101% | 101% | 98% | 97% | 107% |
| 20250321 | 5,380 | 5,460 | 5,380 | 5,440 | 10,800 | 40 | 101% | 101% | 132% | ▲▲▲▲ | 98% | 100% | 98% | 98% | 108% |
| 20250324 | 5,480 | 5,480 | 5,310 | 5,350 | 8,900 | -90 | 98% | 98% | 82% | ▼ | 99% | 99% | 101% | 96% | 106% |
| 20250325 | 5,410 | 5,410 | 5,320 | 5,380 | 6,600 | 30 | 101% | 99% | 74% | ▲ | 103% | 101% | 103% | 97% | 107% |
| 20250326 | 5,280 | 5,440 | 5,280 | 5,440 | 10,300 | 60 | 101% | 103% | 156% | ▲▲ | 101% | 98% | 100% | 98% | 108% |
| 20250327 | 5,420 | 5,460 | 5,370 | 5,460 | 11,600 | 20 | 100% | 101% | 113% | ▲▲▲ | 100% | 98% | 101% | 98% | 108% |
| 20250328 | 5,360 | 5,420 | 5,340 | 5,370 | 9,500 | -90 | 98% | 100% | 82% | ▼ | 97% | 95% | 102% | 97% | 106% |
| 20250331 | 5,350 | 5,350 | 5,200 | 5,200 | 18,300 | -170 | 97% | 97% | 193% | ▼▼ | 99% | 90% | 102% | 94% | 102% |
| 20250401 | 5,340 | 5,410 | 5,290 | 5,310 | 16,800 | 110 | 102% | 99% | 92% | ▲ | 97% | 89% | 101% | 96% | 104% |
| 20250402 | 5,400 | 5,400 | 5,250 | 5,250 | 13,400 | -60 | 99% | 97% | 80% | ▼ | 101% | 97% | 108% | 95% | 101% |
| 20250403 | 5,050 | 5,120 | 5,030 | 5,090 | 11,800 | -160 | 97% | 101% | 88% | ▼▼ | 96% | 100% | 109% | 92% | 100% |
| 20250404 | 4,995 | 4,995 | 4,650 | 4,790 | 22,200 | -300 | 94% | 96% | 188% | ▼▼▼ | 104% | 110% | 118% | 87% | 100% |
| 20250408 | 4,595 | 4,780 | 4,575 | 4,780 | 13,900 | -10 | 100% | 104% | 63% | ▼▼▼▼ | 100% | 109% | 117% | 88% | 100% |
| 20250409 | 4,660 | 4,755 | 4,555 | 4,650 | 13,500 | -130 | 97% | 100% | 97% | ▼▼▼▼▼ | 100% | 104% | 109% | 85% | 100% |
| 20250410 | 4,900 | 4,960 | 4,820 | 4,905 | 9,300 | 255 | 105% | 100% | 69% | ▲ | 103% | 106% | 110% | 90% | 105% |
| 20250411 | 4,835 | 5,080 | 4,760 | 4,995 | 13,200 | 90 | 102% | 103% | 142% | ▲▲ | 100% | 105% | 106% | 91% | 107% |
| 20250414 | 5,050 | 5,170 | 4,945 | 5,070 | 9,600 | 75 | 102% | 100% | 73% | ▲▲▲ | 99% | 105% | 104% | 93% | 109% |
| 20250415 | 5,120 | 5,120 | 5,080 | 5,080 | 3,900 | 10 | 100% | 99% | 41% | ▲▲▲▲ | 100% | 107% | 105% | 93% | 109% |
| 20250416 | 5,080 | 5,100 | 5,030 | 5,060 | 4,400 | -20 | 100% | 100% | 113% | ▼ | 102% | 109% | 107% | 93% | 109% |
| 20250417 | 5,000 | 5,120 | 5,000 | 5,120 | 2,400 | 60 | 101% | 102% | 55% | ▲ | 102% | 105% | 103% | 94% | 110% |
| 20250418 | 5,180 | 5,290 | 5,160 | 5,290 | 9,400 | 170 | 103% | 102% | 392% | ▲▲ | 101% | 101% | 101% | 97% | 114% |
| 20250421 | 5,290 | 5,360 | 5,280 | 5,360 | 9,900 | 70 | 101% | 101% | 105% | ▲▲▲ | 101% | 98% | 99% | 98% | 115% |
| 20250422 | 5,400 | 5,480 | 5,330 | 5,440 | 12,300 | 80 | 101% | 101% | 124% | ▲▲▲▲ | 99% | 97% | 97% | 100% | 117% |
| 20250423 | 5,490 | 5,550 | 5,410 | 5,440 | 10,600 | 0 | 100% | 99% | 86% | -- | 98% | 98% | 94% | 100% | 117% |
| 20250424 | 5,430 | 5,470 | 5,310 | 5,340 | 6,700 | -100 | 98% | 98% | 63% | ▼ | 100% | 99% | 96% | 98% | 115% |
| 20250425 | 5,290 | 5,330 | 5,250 | 5,290 | 6,500 | -50 | 99% | 100% | 97% | ▼▼ | 98% | 97% | 93% | 97% | 114% |
| 20250428 | 5,390 | 5,390 | 5,240 | 5,280 | 8,500 | -10 | 100% | 98% | 131% | ▼▼▼ | 101% | 100% | 96% | 97% | 114% |
| 20250430 | 5,260 | 5,390 | 5,250 | 5,320 | 7,500 | 40 | 101% | 101% | 88% | ▲ | 99% | 100% | 95% | 98% | 114% |
| 20250501 | 5,290 | 5,310 | 5,180 | 5,220 | 7,100 | -100 | 98% | 99% | 95% | ▼ | 100% | 103% | 97% | 96% | 112% |
| 20250502 | 5,200 | 5,310 | 5,100 | 5,200 | 8,900 | -20 | 100% | 100% | 125% | ▼▼ | 102% | 104% | 98% | 96% | 112% |
| 20250507 | 5,140 | 5,270 | 5,140 | 5,240 | 9,200 | 40 | 101% | 102% | 103% | ▲ | 99% | 97% | 95% | 96% | 113% |
| 20250508 | 5,290 | 5,290 | 5,170 | 5,250 | 8,100 | 10 | 100% | 99% | 88% | ▲▲ | 101% | 96% | 96% | 97% | 113% |
| 20250509 | 5,260 | 5,350 | 5,240 | 5,310 | 6,700 | 60 | 101% | 101% | 83% | ▲▲▲ | 102% | 96% | 97% | 98% | 114% |
| 20250512 | 5,210 | 5,340 | 5,210 | 5,330 | 6,600 | 20 | 100% | 102% | 99% | ▲▲▲▲ | 96% | 93% | 94% | 98% | 109% |
| 20250513 | 5,350 | 5,350 | 5,120 | 5,130 | 7,700 | -200 | 96% | 96% | 117% | ▼ | 99% | 97% | 98% | 94% | 103% |
| 20250514 | 5,110 | 5,110 | 4,935 | 5,060 | 11,400 | -70 | 99% | 99% | 148% | ▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20250515 | 5,010 | 5,130 | 4,980 | 5,010 | 9,300 | -50 | 99% | 100% | 82% | ▼▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20250516 | 5,010 | 5,030 | 4,950 | 4,975 | 9,200 | -35 | 99% | 99% | 99% | ▼▼▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20250519 | 4,975 | 4,995 | 4,865 | 4,970 | 12,700 | -5 | 100% | 100% | 138% | ▼▼▼▼▼ | 98% | 100% | 100% | 91% | 100% |
| 20250520 | 5,000 | 5,020 | 4,880 | 4,885 | 10,800 | -85 | 98% | 98% | 85% | ▼▼▼▼▼▼ | 101% | 103% | 102% | 90% | 100% |
| 20250521 | 4,890 | 4,995 | 4,890 | 4,945 | 9,900 | 60 | 101% | 101% | 92% | ▲ | 99% | 101% | 100% | 91% | 101% |
| 20250522 | 4,985 | 5,090 | 4,915 | 4,935 | 10,900 | -10 | 100% | 99% | 110% | ▼ | 100% | 101% | 100% | 91% | 101% |
| 20250523 | 4,975 | 5,010 | 4,930 | 4,980 | 6,900 | 45 | 101% | 100% | 63% | ▲ | 101% | 101% | 0% | 92% | 102% |
| 20250526 | 4,995 | 5,050 | 4,975 | 5,020 | 6,000 | 40 | 101% | 101% | 87% | ▲▲ | 99% | 99% | 0% | 94% | 103% |
| 20250527 | 5,040 | 5,060 | 5,010 | 5,010 | 5,500 | -10 | 100% | 99% | 92% | ▼ | 98% | 99% | 0% | 94% | 103% |
| 20250528 | 5,070 | 5,070 | 4,940 | 4,965 | 7,000 | -45 | 99% | 98% | 127% | ▼▼ | 101% | 101% | 0% | 93% | 102% |
| 20250529 | 4,965 | 5,030 | 4,960 | 5,030 | 9,100 | 65 | 101% | 101% | 130% | ▲ | 100% | 100% | 0% | 94% | 103% |
| 20250530 | 5,000 | 5,050 | 4,950 | 5,010 | 6,700 | -20 | 100% | 100% | 74% | ▼ | 100% | 100% | 0% | 94% | 103% |
| 20250602 | 4,990 | 5,050 | 4,970 | 5,010 | 5,800 | 0 | 100% | 100% | 87% | -- | 99% | 99% | 0% | 94% | 103% |
| 20250603 | 5,020 | 5,020 | 4,975 | 4,980 | 7,700 | -30 | 99% | 99% | 133% | ▼ | 101% | 0% | 0% | 93% | 102% |
| 20250604 | 4,965 | 5,030 | 4,950 | 4,990 | 6,100 | 10 | 100% | 101% | 79% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20250605 | 5,000 | 5,040 | 4,950 | 4,970 | 7,700 | -20 | 100% | 99% | 126% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20250606 | 4,955 | 5,000 | 4,955 | 4,970 | 9,200 | 0 | 100% | 100% | 119% | -- | % | % | % | 93% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,700 | 39,000 | 200 | 5,700 | 1,500 | 33,300 |
| 2025-05-23 | 1,800 | 39,200 | 200 | 5,700 | 1,600 | 33,500 |
| 2025-05-16 | 1,600 | 38,800 | 200 | 5,600 | 1,400 | 33,200 |
| 2025-05-09 | 2,300 | 37,800 | 200 | 5,300 | 2,100 | 32,500 |
| 2025-05-02 | 1,900 | 37,300 | 200 | 5,200 | 1,700 | 32,100 |
| 2025-04-25 | 2,000 | 37,100 | 200 | 5,100 | 1,800 | 32,000 |
| 2025-04-18 | 2,100 | 37,800 | 200 | 5,500 | 1,900 | 32,300 |
| 2025-04-11 | 2,200 | 38,300 | 200 | 5,700 | 2,000 | 32,600 |
| 2025-04-04 | 2,000 | 35,500 | 200 | 5,700 | 1,800 | 29,800 |
| 2025-03-28 | 1,800 | 30,200 | 200 | 6,800 | 1,600 | 23,400 |
| 2025-03-21 | 1,700 | 29,800 | 200 | 6,300 | 1,500 | 23,500 |
| 2025-03-14 | 1,800 | 29,800 | 200 | 5,600 | 1,600 | 24,200 |
| 2025-03-07 | 2,400 | 28,600 | 200 | 5,800 | 2,200 | 22,800 |
| 2025-02-28 | 1,900 | 37,200 | 200 | 9,200 | 1,700 | 28,000 |
| 2025-02-21 | 2,500 | 36,500 | 200 | 9,200 | 2,300 | 27,300 |
| 2025-02-14 | 2,300 | 33,300 | 200 | 7,800 | 2,100 | 25,500 |
| 2025-02-07 | 2,300 | 27,500 | 200 | 4,800 | 2,100 | 22,700 |
| 2025-01-31 | 1,400 | 27,200 | 200 | 4,300 | 1,200 | 22,900 |
| 2025-01-24 | 1,800 | 29,200 | 200 | 4,500 | 1,600 | 24,700 |
| 2025-01-17 | 3,100 | 28,800 | 200 | 4,400 | 2,900 | 24,400 |
| 2025-01-10 | 3,500 | 28,500 | 200 | 4,400 | 3,300 | 24,100 |
| 2024-12-27 | 13,000 | 25,400 | 8,100 | 3,500 | 4,900 | 21,900 |
| 2024-12-20 | 301,000 | 34,200 | 296,400 | 5,500 | 4,600 | 28,700 |
| 2024-12-13 | 129,300 | 31,800 | 125,500 | 5,500 | 3,800 | 26,300 |
| 2024-12-06 | 46,500 | 29,500 | 43,300 | 5,200 | 3,200 | 24,300 |
| 2024-11-29 | 20,200 | 31,100 | 16,900 | 5,200 | 3,300 | 25,900 |
| 2024-11-22 | 9,800 | 28,200 | 6,800 | 4,600 | 3,000 | 23,600 |
| 2024-11-15 | 7,000 | 27,300 | 3,400 | 4,400 | 3,600 | 22,900 |
| 2024-11-08 | 5,100 | 24,000 | 1,200 | 3,700 | 3,900 | 20,300 |
| 2024-11-01 | 3,900 | 22,400 | 400 | 3,400 | 3,500 | 19,000 |
| 2024-10-25 | 3,900 | 23,100 | 200 | 4,400 | 3,700 | 18,700 |
| 2024-10-18 | 3,800 | 24,000 | 200 | 3,800 | 3,600 | 20,200 |
| 2024-10-11 | 3,600 | 26,400 | 200 | 3,800 | 3,400 | 22,600 |
| 2024-10-04 | 3,300 | 25,300 | 200 | 4,000 | 3,100 | 21,300 |
| 2024-09-27 | 3,500 | 26,300 | 200 | 3,800 | 3,300 | 22,500 |
| 2024-09-20 | 3,400 | 27,800 | 200 | 4,500 | 3,200 | 23,300 |
| 2024-09-13 | 3,300 | 27,000 | 200 | 3,500 | 3,100 | 23,500 |
| 2024-09-06 | 3,500 | 26,500 | 200 | 3,400 | 3,300 | 23,100 |
| 2024-08-30 | 3,800 | 26,200 | 200 | 3,400 | 3,600 | 22,800 |
| 2024-08-23 | 3,800 | 26,500 | 200 | 3,400 | 3,600 | 23,100 |
| 2024-08-16 | 3,900 | 27,800 | 200 | 4,700 | 3,700 | 23,100 |
| 2024-08-09 | 3,500 | 26,200 | 200 | 4,500 | 3,300 | 21,700 |
| 2024-08-02 | 3,200 | 38,900 | 200 | 18,800 | 3,000 | 20,100 |
| 2024-07-26 | 5,900 | 41,400 | 200 | 18,900 | 5,700 | 22,500 |
| 2024-07-19 | 7,000 | 41,500 | 200 | 17,300 | 6,800 | 24,200 |
| 2024-07-12 | 3,800 | 41,500 | 200 | 18,200 | 3,600 | 23,300 |
| 2024-07-05 | 3,400 | 41,300 | 200 | 17,800 | 3,200 | 23,500 |
| 2024-06-28 | 3,200 | 39,400 | 200 | 17,600 | 3,000 | 21,800 |
| 2024-06-21 | 7,900 | 38,300 | 4,400 | 17,200 | 3,500 | 21,100 |
| 2024-06-14 | 4,500 | 38,900 | 1,200 | 16,600 | 3,300 | 22,300 |
| 2024-06-07 | 3,100 | 38,200 | 200 | 16,000 | 2,900 | 22,200 |
| 2024-05-31 | 5,200 | 39,400 | 200 | 14,800 | 5,000 | 24,600 |
| 2024-05-24 | 5,000 | 39,700 | 200 | 14,300 | 4,800 | 25,400 |
| 2024-05-17 | 5,000 | 39,100 | 200 | 14,400 | 4,800 | 24,700 |
| 2024-05-10 | 5,000 | 36,400 | 200 | 11,100 | 4,800 | 25,300 |
| 2024-05-02 | 5,100 | 35,800 | 200 | 10,400 | 4,900 | 25,400 |
| 2024-04-26 | 5,100 | 35,700 | 200 | 9,900 | 4,900 | 25,800 |
| 2024-04-19 | 5,100 | 34,400 | 200 | 8,900 | 4,900 | 25,500 |
| 2024-04-12 | 10,200 | 30,800 | 200 | 4,500 | 10,000 | 26,300 |
| 2024-04-05 | 10,200 | 31,100 | 200 | 5,100 | 10,000 | 26,000 |
| 2024-03-29 | 10,400 | 32,500 | 200 | 6,800 | 10,200 | 25,700 |
| 2024-03-22 | 10,100 | 30,700 | 200 | 6,300 | 9,900 | 24,400 |
| 2024-03-15 | 10,800 | 33,100 | 200 | 4,900 | 10,600 | 28,200 |
| 2024-03-08 | 11,800 | 37,700 | 200 | 4,700 | 11,600 | 33,000 |
| 2024-03-01 | 13,900 | 41,000 | 200 | 4,700 | 13,700 | 36,300 |
| 2024-02-22 | 14,100 | 45,500 | 200 | 5,300 | 13,900 | 40,200 |
| 2024-02-16 | 14,900 | 48,000 | 200 | 5,200 | 14,700 | 42,800 |
| 2024-02-09 | 15,500 | 50,400 | 200 | 5,300 | 15,300 | 45,100 |
| 2024-02-02 | 18,800 | 55,900 | 200 | 5,000 | 18,600 | 50,900 |
| 2024-01-26 | 18,100 | 56,200 | 200 | 5,000 | 17,900 | 51,200 |
| 2024-01-19 | 18,600 | 55,600 | 200 | 5,400 | 18,400 | 50,200 |
| 2024-01-12 | 23,200 | 56,800 | 200 | 5,000 | 23,000 | 51,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:30 | 福田組 | 2025年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250327 | 13:51 | 福田組 | 投資単位の引下げに関する考え方および方針等について |
| 20250226 | 14:00 | 福田組 | 2024年12月期 決算説明資料 |
| 20250226 | 14:00 | 福田組 | 剰余金の配当に関するお知らせ |
| 20250214 | 15:30 | 福田組 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250214 | 15:30 | 福田組 | 通期業績予想数値と実績値との差異に関するお知らせ |
| 20250214 | 15:30 | 福田組 | 期末配当予想の修正（増配）に関するお知らせ |
| 20241127 | 16:20 | 福田組 | 株式給付信託（J-ESOP）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241108 | 15:30 | 福田組 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240911 | 14:10 | 福田組 | 指名・報酬委員会の設置に関するお知らせ |
| 20240808 | 15:00 | 福田組 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 福田組 | 2024年12月期 第2四半期決算説明資料 |
| 20240510 | 15:00 | 福田組 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240228 | 14:20 | 福田組 | 2023年12月期 決算説明資料 |
| 20240228 | 14:20 | 福田組 | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | 福田組 | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1899 | 1 | 株式会社福田組 | 2025-06-06 16:21:07 |
| 1899 | 2 | 2025年12月期第1四半期の概況を掲載しました | ニュース | 株式会社福田組 | 2025-05-10 00:30:26 |
| 1899 | 2 | 取締役会の実効性評価結果概要について | ニュース | 株式会社福田組 | 2025-03-27 17:30:20 |
| 1899 | 2 | 投資単位の引下げに関する考え方および方針等について | ニュース | 株式会社福田組 | 2025-03-27 17:30:19 |
| 1899 | 2 | コーポレートガバナンス報告書を更新しました | ニュース | 株式会社福田組 | 2025-03-27 17:30:18 |
| 1899 | 2 | 第98期有価証券報告書を追加しました | ニュース | 株式会社福田組 | 2025-03-27 17:30:16 |
| 1899 | 2 | Notice of the 98th Annual General Meeting of Shareholders（「第98回定時株主総会招集ご通知」（英語版））を掲載いたしました | ニュース | | 2025-03-07 04:29:44 |
| 1899 | 2 | 「第98回定時株主総会招集ご通知に際しての電子提供措置事項」を掲載いたしました | ニュース | 株式会社福田組 | 2025-03-04 07:29:20 |
| 1899 | 2 | 「第98回定時株主総会招集ご通知」を掲載いたしました | ニュース | 株式会社福田組 | 2025-03-04 07:29:18 |
| 1899 | 2 | 剰余金の配当に関するお知らせを掲載しました | ニュース | 株式会社福田組 | 2025-02-26 23:30:43 |