| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,230 | 1,236 | 1,226 | 1,227 | 110,100 | 2 | 100% | 100% | 136% | ▲▲▲ | 100% | 98% | 99% | 98% | 104% |
| 20240925 | 1,222 | 1,227 | 1,212 | 1,222 | 98,500 | -5 | 100% | 100% | 89% | ▼ | 101% | 99% | 99% | 98% | 103% |
| 20240926 | 1,218 | 1,236 | 1,216 | 1,235 | 154,000 | 13 | 101% | 101% | 156% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20240927 | 1,198 | 1,216 | 1,195 | 1,211 | 132,800 | -24 | 98% | 101% | 86% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20240930 | 1,190 | 1,197 | 1,180 | 1,185 | 120,700 | -26 | 98% | 100% | 91% | ▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20241001 | 1,197 | 1,204 | 1,190 | 1,199 | 80,100 | 14 | 101% | 100% | 66% | ▲ | 101% | 102% | 103% | 96% | 102% |
| 20241002 | 1,193 | 1,216 | 1,192 | 1,208 | 98,500 | 9 | 101% | 101% | 123% | ▲▲ | 99% | 99% | 101% | 98% | 102% |
| 20241003 | 1,215 | 1,223 | 1,205 | 1,205 | 68,700 | -3 | 100% | 99% | 70% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20241004 | 1,207 | 1,220 | 1,207 | 1,216 | 39,700 | 11 | 101% | 101% | 58% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20241007 | 1,227 | 1,230 | 1,216 | 1,221 | 57,100 | 5 | 100% | 100% | 144% | ▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20241008 | 1,211 | 1,216 | 1,199 | 1,203 | 63,100 | -18 | 99% | 99% | 111% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20241009 | 1,207 | 1,207 | 1,200 | 1,204 | 37,000 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20241010 | 1,210 | 1,210 | 1,203 | 1,205 | 31,200 | 1 | 100% | 100% | 84% | ▲▲ | 99% | 99% | 116% | 98% | 102% |
| 20241011 | 1,213 | 1,213 | 1,197 | 1,197 | 33,100 | -8 | 99% | 99% | 106% | ▼ | 100% | 100% | 125% | 97% | 101% |
| 20241015 | 1,207 | 1,209 | 1,199 | 1,203 | 38,400 | 6 | 101% | 100% | 116% | ▲ | 100% | 100% | 126% | 97% | 102% |
| 20241016 | 1,198 | 1,210 | 1,192 | 1,198 | 54,400 | -5 | 100% | 100% | 142% | ▼ | 100% | 99% | 126% | 97% | 101% |
| 20241017 | 1,199 | 1,203 | 1,195 | 1,200 | 35,600 | 2 | 100% | 100% | 65% | ▲ | 100% | 98% | 125% | 97% | 101% |
| 20241018 | 1,205 | 1,208 | 1,200 | 1,202 | 25,300 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 98% | 126% | 97% | 101% |
| 20241021 | 1,202 | 1,209 | 1,200 | 1,200 | 32,300 | -2 | 100% | 100% | 128% | ▼ | 99% | 99% | 128% | 97% | 101% |
| 20241022 | 1,200 | 1,203 | 1,188 | 1,188 | 64,800 | -12 | 99% | 99% | 201% | ▼▼ | 100% | 100% | 131% | 96% | 100% |
| 20241023 | 1,188 | 1,198 | 1,186 | 1,186 | 36,500 | -2 | 100% | 100% | 56% | ▼▼▼ | 99% | 103% | 132% | 96% | 100% |
| 20241024 | 1,186 | 1,188 | 1,174 | 1,180 | 65,100 | -6 | 99% | 99% | 178% | ▼▼▼▼ | 98% | 103% | 132% | 96% | 100% |
| 20241025 | 1,190 | 1,190 | 1,161 | 1,165 | 71,700 | -15 | 99% | 98% | 110% | ▼▼▼▼▼ | 101% | 104% | 134% | 95% | 100% |
| 20241028 | 1,171 | 1,189 | 1,167 | 1,186 | 63,800 | 21 | 102% | 101% | 89% | ▲ | 101% | 102% | 133% | 97% | 102% |
| 20241029 | 1,182 | 1,194 | 1,182 | 1,193 | 44,800 | 7 | 101% | 101% | 70% | ▲▲ | 103% | 103% | 131% | 98% | 102% |
| 20241030 | 1,194 | 1,225 | 1,194 | 1,225 | 323,800 | 32 | 103% | 103% | 723% | ▲▲▲ | 100% | 103% | 130% | 100% | 105% |
| 20241031 | 1,210 | 1,222 | 1,208 | 1,215 | 51,700 | -10 | 99% | 100% | 16% | ▼ | 99% | 103% | 129% | 99% | 104% |
| 20241101 | 1,212 | 1,219 | 1,198 | 1,199 | 45,900 | -16 | 99% | 99% | 89% | ▼▼ | 100% | 116% | 129% | 98% | 103% |
| 20241105 | 1,212 | 1,213 | 1,202 | 1,206 | 40,500 | 7 | 101% | 100% | 88% | ▲ | 101% | 124% | 129% | 98% | 104% |
| 20241106 | 1,218 | 1,231 | 1,217 | 1,229 | 82,900 | 23 | 102% | 101% | 205% | ▲▲ | 100% | 122% | 126% | 100% | 105% |
| 20241107 | 1,239 | 1,248 | 1,232 | 1,242 | 99,900 | 13 | 101% | 100% | 121% | ▲▲▲ | 100% | 119% | 125% | 100% | 107% |
| 20241108 | 1,245 | 1,258 | 1,238 | 1,251 | 140,000 | 9 | 101% | 100% | 140% | ▲▲▲▲ | 106% | 112% | 115% | 100% | 107% |
| 20241111 | 1,321 | 1,424 | 1,321 | 1,406 | 733,400 | 155 | 112% | 106% | 524% | ▲▲▲▲▲ | 107% | 107% | 109% | 100% | 121% |
| 20241112 | 1,408 | 1,534 | 1,402 | 1,510 | 680,600 | 104 | 107% | 107% | 93% | ▲▲▲▲▲▲ | 99% | 102% | 102% | 100% | 130% |
| 20241113 | 1,500 | 1,520 | 1,457 | 1,485 | 220,100 | -25 | 98% | 99% | 32% | ▼ | 100% | 105% | 103% | 98% | 127% |
| 20241114 | 1,484 | 1,501 | 1,472 | 1,482 | 126,800 | -3 | 100% | 100% | 58% | ▼▼ | 99% | 106% | 103% | 98% | 127% |
| 20241115 | 1,482 | 1,491 | 1,418 | 1,472 | 137,200 | -10 | 99% | 99% | 108% | ▼▼▼ | 101% | 106% | 103% | 97% | 126% |
| 20241118 | 1,484 | 1,524 | 1,484 | 1,505 | 125,200 | 33 | 102% | 101% | 91% | ▲ | 101% | 103% | 101% | 100% | 129% |
| 20241119 | 1,510 | 1,538 | 1,510 | 1,530 | 154,100 | 25 | 102% | 101% | 123% | ▲▲ | 101% | 99% | 100% | 100% | 131% |
| 20241120 | 1,533 | 1,571 | 1,522 | 1,555 | 166,800 | 25 | 102% | 101% | 108% | ▲▲▲ | 100% | 97% | 98% | 100% | 133% |
| 20241121 | 1,565 | 1,577 | 1,547 | 1,567 | 112,700 | 12 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 135% |
| 20241122 | 1,561 | 1,582 | 1,540 | 1,554 | 174,300 | -13 | 99% | 100% | 155% | ▼ | 96% | 97% | 97% | 99% | 133% |
| 20241125 | 1,570 | 1,576 | 1,511 | 1,512 | 170,000 | -42 | 97% | 96% | 98% | ▼▼ | 101% | 99% | 101% | 96% | 127% |
| 20241126 | 1,509 | 1,528 | 1,504 | 1,518 | 110,900 | 6 | 100% | 101% | 65% | ▲ | 99% | 99% | 102% | 97% | 127% |
| 20241127 | 1,503 | 1,506 | 1,477 | 1,495 | 73,600 | -23 | 98% | 99% | 66% | ▼ | 102% | 101% | 102% | 95% | 125% |
| 20241128 | 1,501 | 1,525 | 1,501 | 1,525 | 68,500 | 30 | 102% | 102% | 93% | ▲ | 98% | 100% | 100% | 97% | 127% |
| 20241129 | 1,520 | 1,525 | 1,494 | 1,494 | 52,900 | -31 | 98% | 98% | 77% | ▼ | 99% | 102% | 102% | 95% | 125% |
| 20241202 | 1,494 | 1,504 | 1,466 | 1,472 | 55,500 | -22 | 99% | 99% | 105% | ▼▼ | 101% | 103% | 103% | 94% | 122% |
| 20241203 | 1,482 | 1,507 | 1,461 | 1,491 | 129,100 | 19 | 101% | 101% | 233% | ▲ | 101% | 103% | 102% | 95% | 121% |
| 20241204 | 1,491 | 1,510 | 1,481 | 1,510 | 73,500 | 19 | 101% | 101% | 57% | ▲▲ | 101% | 101% | 101% | 96% | 122% |
| 20241205 | 1,510 | 1,527 | 1,510 | 1,525 | 72,100 | 15 | 101% | 101% | 98% | ▲▲▲ | 99% | 99% | 100% | 97% | 122% |
| 20241206 | 1,527 | 1,535 | 1,497 | 1,505 | 74,200 | -20 | 99% | 99% | 103% | ▼ | 102% | 101% | 0% | 96% | 107% |
| 20241209 | 1,506 | 1,537 | 1,505 | 1,530 | 53,800 | 25 | 102% | 102% | 73% | ▲ | 100% | 100% | 0% | 98% | 104% |
| 20241210 | 1,523 | 1,541 | 1,511 | 1,518 | 62,100 | -12 | 99% | 100% | 115% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241211 | 1,521 | 1,528 | 1,508 | 1,519 | 37,800 | 1 | 100% | 100% | 61% | ▲ | 98% | 98% | 0% | 97% | 103% |
| 20241212 | 1,539 | 1,539 | 1,506 | 1,513 | 61,400 | -6 | 100% | 98% | 162% | ▼ | 101% | 100% | 0% | 97% | 103% |
| 20241213 | 1,513 | 1,525 | 1,499 | 1,525 | 75,800 | 12 | 101% | 101% | 123% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20241216 | 1,538 | 1,542 | 1,524 | 1,526 | 40,600 | 1 | 100% | 99% | 54% | ▲▲ | 98% | 100% | 0% | 97% | 104% |
| 20241217 | 1,528 | 1,558 | 1,500 | 1,502 | 65,100 | -24 | 98% | 98% | 160% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 1,502 | 1,516 | 1,500 | 1,513 | 29,600 | 11 | 101% | 101% | 45% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 1,495 | 1,514 | 1,489 | 1,514 | 77,100 | 1 | 100% | 101% | 260% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 1,520 | 1,532 | 1,515 | 1,521 | 44,400 | 7 | 100% | 100% | 58% | ▲▲▲ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 13,600 | 240,200 | 0 | 120,900 | 13,600 | 119,300 |
| 2024-12-06 | 14,800 | 239,600 | 0 | 123,500 | 14,800 | 116,100 |
| 2024-11-29 | 15,200 | 237,600 | 100 | 125,400 | 15,100 | 112,200 |
| 2024-11-22 | 23,100 | 237,100 | 700 | 127,500 | 22,400 | 109,600 |
| 2024-11-15 | 24,300 | 231,400 | 100 | 118,900 | 24,200 | 112,500 |
| 2024-11-08 | 6,600 | 255,400 | 0 | 152,000 | 6,600 | 103,400 |
| 2024-11-01 | 5,100 | 246,200 | 0 | 145,600 | 5,100 | 100,600 |
| 2024-10-25 | 5,300 | 259,600 | 0 | 153,100 | 5,300 | 106,500 |
| 2024-10-18 | 5,100 | 239,700 | 0 | 137,700 | 5,100 | 102,000 |
| 2024-10-11 | 4,300 | 239,200 | 0 | 137,800 | 4,300 | 101,400 |
| 2024-10-04 | 5,100 | 221,900 | 0 | 121,100 | 5,100 | 100,800 |
| 2024-09-27 | 8,000 | 228,700 | 1,000 | 124,600 | 7,000 | 104,100 |
| 2024-09-20 | 7,400 | 299,000 | 1,800 | 131,800 | 5,600 | 167,200 |
| 2024-09-13 | 7,200 | 328,800 | 1,100 | 134,900 | 6,100 | 193,900 |
| 2024-09-06 | 5,600 | 317,700 | 500 | 130,600 | 5,100 | 187,100 |
| 2024-08-30 | 4,000 | 318,600 | 0 | 127,800 | 4,000 | 190,800 |
| 2024-08-23 | 4,000 | 325,400 | 0 | 122,200 | 4,000 | 203,200 |
| 2024-08-16 | 3,700 | 318,100 | 0 | 111,100 | 3,700 | 207,000 |
| 2024-08-09 | 11,000 | 296,100 | 0 | 100,000 | 11,000 | 196,100 |
| 2024-08-02 | 14,200 | 420,300 | 0 | 173,000 | 14,200 | 247,300 |
| 2024-07-26 | 16,300 | 416,600 | 0 | 173,100 | 16,300 | 243,500 |
| 2024-07-19 | 7,600 | 416,100 | 0 | 201,200 | 7,600 | 214,900 |
| 2024-07-12 | 8,800 | 350,200 | 0 | 166,200 | 8,800 | 184,000 |
| 2024-07-05 | 8,500 | 335,200 | 0 | 158,200 | 8,500 | 177,000 |
| 2024-06-28 | 9,000 | 316,100 | 0 | 159,700 | 9,000 | 156,400 |
| 2024-06-21 | 9,600 | 310,800 | 300 | 160,100 | 9,300 | 150,700 |
| 2024-06-14 | 12,100 | 259,900 | 0 | 151,500 | 12,100 | 108,400 |
| 2024-06-07 | 6,400 | 260,400 | 0 | 150,900 | 6,400 | 109,500 |
| 2024-05-31 | 6,500 | 286,700 | 0 | 162,400 | 6,500 | 124,300 |
| 2024-05-24 | 6,600 | 321,400 | 0 | 175,100 | 6,600 | 146,300 |
| 2024-05-17 | 9,100 | 265,300 | 0 | 145,900 | 9,100 | 119,400 |
| 2024-05-10 | 20,900 | 190,800 | 0 | 99,400 | 20,900 | 91,400 |
| 2024-05-02 | 13,900 | 182,900 | 0 | 98,400 | 13,900 | 84,500 |
| 2024-04-26 | 14,000 | 187,900 | 0 | 100,100 | 14,000 | 87,800 |
| 2024-04-19 | 17,400 | 220,300 | 0 | 103,600 | 17,400 | 116,700 |
| 2024-04-12 | 17,800 | 225,700 | 100 | 116,100 | 17,700 | 109,600 |
| 2024-04-05 | 15,300 | 337,500 | 0 | 179,800 | 15,300 | 157,700 |
| 2024-03-29 | 22,900 | 260,900 | 0 | 125,300 | 22,900 | 135,600 |
| 2024-03-22 | 26,900 | 325,200 | 8,000 | 158,700 | 18,900 | 166,500 |
| 2024-03-15 | 25,100 | 336,900 | 6,100 | 160,200 | 19,000 | 176,700 |
| 2024-03-08 | 28,200 | 311,200 | 5,200 | 134,600 | 23,000 | 176,600 |
| 2024-03-01 | 22,700 | 325,700 | 3,000 | 134,200 | 19,700 | 191,500 |
| 2024-02-22 | 22,500 | 315,000 | 0 | 130,300 | 22,500 | 184,700 |
| 2024-02-16 | 30,100 | 295,100 | 0 | 124,100 | 30,100 | 171,000 |
| 2024-02-09 | 42,800 | 287,900 | 0 | 124,000 | 42,800 | 163,900 |
| 2024-02-02 | 39,800 | 250,500 | 0 | 102,100 | 39,800 | 148,400 |
| 2024-01-26 | 45,300 | 241,900 | 0 | 99,100 | 45,300 | 142,800 |
| 2024-01-19 | 36,200 | 265,100 | 0 | 100,700 | 36,200 | 164,400 |
| 2024-01-12 | 36,100 | 255,300 | 0 | 98,600 | 36,100 | 156,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 116,225 | 0.49% | ▼ | -20,700 | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 136,925 | 0.58% | ▼ | -11,040 | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 147,965 | 0.63% | ▲ | 11,400 | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | 藤コンポ | 本店移転日の決定に関するお知らせ |
| 20240625 | 15:00 | 藤コンポ | 中期経営計画の進捗に関するお知らせ |
| 20240524 | 17:00 | 藤コンポ | 本店所在地の移転及び定款の一部変更に関するお知らせ |
| 20240513 | 12:30 | 藤コンポ | 自己株式立会外買付取引による自己株式の取得結果及び取得終了並びに 主要株主、主要株主である筆頭株主の異動及びその他の関係会社の異動に関するお知らせ |
| 20240510 | 15:45 | 藤コンポ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240425 | 15:00 | 藤コンポ | 役員人事に関するお知らせ |
| 20240213 | 14:00 | 藤コンポ | 「株式付与ＥＳＯＰ信託」の導入に関するお知らせ |
| 20240213 | 14:00 | 藤コンポ | 第三者割当による自己株式処分に関するお知らせ |
| 20240209 | 14:00 | 藤コンポ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYCL | 350 | 2024-12-19 14:47 | 藤倉コンポジット株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100TQLF | 350 | 2024-06-24 11:20 | 藤倉コンポジット株式会社 | 株式会社フジクラ | 変更報告書（短期大量譲渡） |
| S100TEQF | 350 | 2024-05-13 15:22 | 藤倉コンポジット株式会社 | 株式会社フジクラ | 変更報告書（短期大量譲渡） |
| S100TALQ | 350 | 2024-04-19 14:26 | 藤倉コンポジット株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SXII | 350 | 2024-02-21 15:41 | 藤倉コンポジット株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5121 | 1 | 藤倉コンポジット株式会社｜複合化技術で未来を支える｜フジクラコンポジット | 2024-12-21 20:27:19 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの法廷公告 | 2024-06-18 14:37:11 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの免責事項 | 2024-06-18 14:37:09 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトのIR資料請求 | 2024-06-18 14:37:08 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株式諸手続き | 2024-06-18 14:37:07 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜定款・株式取扱規則 | 2024-06-18 14:37:06 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株価情報 | 2024-06-18 14:37:05 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株主還元 | 2024-06-18 14:37:04 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株主総会 | 2024-06-18 14:37:03 |
| 5121 | 2 | 株式基本情報｜株式情報｜IR情報｜藤倉コンポジット株式会社 | 2024-06-18 14:37:01 |