| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 1,584 | 1,603 | 1,562 | 1,603 | 91,200 | 41 | 103% | 101% | 141% | ▲▲▲▲ | 100% | 100% | 114% | 100% | 106% |
| 20241226 | 1,603 | 1,618 | 1,600 | 1,609 | 80,100 | 6 | 100% | 100% | 88% | ▲▲▲▲▲ | 100% | 98% | 113% | 100% | 106% |
| 20241227 | 1,609 | 1,612 | 1,592 | 1,611 | 80,000 | 2 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 99% | 97% | 113% | 100% | 106% |
| 20241230 | 1,617 | 1,627 | 1,604 | 1,606 | 57,400 | -5 | 100% | 99% | 72% | ▼ | 99% | 96% | 123% | 100% | 106% |
| 20250106 | 1,607 | 1,610 | 1,588 | 1,596 | 69,500 | -10 | 99% | 99% | 121% | ▼▼ | 98% | 96% | 124% | 99% | 105% |
| 20250107 | 1,602 | 1,602 | 1,569 | 1,573 | 117,900 | -23 | 99% | 98% | 170% | ▼▼▼ | 100% | 100% | 127% | 98% | 104% |
| 20250108 | 1,564 | 1,576 | 1,560 | 1,562 | 96,400 | -11 | 99% | 100% | 82% | ▼▼▼▼ | 99% | 104% | 128% | 97% | 103% |
| 20250109 | 1,560 | 1,561 | 1,534 | 1,538 | 82,200 | -24 | 98% | 99% | 85% | ▼▼▼▼▼ | 100% | 108% | 133% | 95% | 101% |
| 20250110 | 1,533 | 1,541 | 1,525 | 1,538 | 108,100 | 0 | 100% | 100% | 132% | -- | 100% | 114% | 133% | 95% | 101% |
| 20250114 | 1,533 | 1,544 | 1,519 | 1,536 | 95,200 | -2 | 100% | 100% | 88% | ▼ | 102% | 116% | 162% | 95% | 101% |
| 20250115 | 1,536 | 1,565 | 1,535 | 1,562 | 95,900 | 26 | 102% | 102% | 101% | ▲ | 103% | 116% | 158% | 97% | 103% |
| 20250116 | 1,570 | 1,629 | 1,570 | 1,617 | 290,500 | 55 | 104% | 103% | 303% | ▲▲ | 103% | 113% | 154% | 100% | 106% |
| 20250117 | 1,612 | 1,679 | 1,610 | 1,656 | 260,700 | 39 | 102% | 103% | 90% | ▲▲▲ | 106% | 107% | 150% | 100% | 109% |
| 20250120 | 1,659 | 1,769 | 1,659 | 1,751 | 308,800 | 95 | 106% | 106% | 118% | ▲▲▲▲ | 94% | 95% | 132% | 100% | 115% |
| 20250121 | 1,885 | 1,885 | 1,773 | 1,775 | 813,000 | 24 | 101% | 94% | 263% | ▲▲▲▲▲ | 102% | 100% | 139% | 100% | 117% |
| 20250122 | 1,791 | 1,827 | 1,763 | 1,820 | 321,000 | 45 | 103% | 102% | 39% | ▲▲▲▲▲▲ | 98% | 101% | 137% | 100% | 120% |
| 20250123 | 1,815 | 1,830 | 1,771 | 1,782 | 244,900 | -38 | 98% | 98% | 76% | ▼ | 99% | 106% | 138% | 98% | 117% |
| 20250124 | 1,797 | 1,802 | 1,768 | 1,772 | 150,500 | -10 | 99% | 99% | 61% | ▼▼ | 100% | 111% | 139% | 97% | 115% |
| 20250127 | 1,785 | 1,792 | 1,765 | 1,792 | 142,900 | 20 | 101% | 100% | 95% | ▲ | 99% | 111% | 140% | 98% | 117% |
| 20250128 | 1,783 | 1,827 | 1,773 | 1,773 | 150,000 | -19 | 99% | 99% | 105% | ▼ | 102% | 108% | 136% | 97% | 115% |
| 20250129 | 1,790 | 1,833 | 1,775 | 1,831 | 201,700 | 58 | 103% | 102% | 134% | ▲ | 104% | 106% | 130% | 100% | 119% |
| 20250130 | 1,845 | 1,920 | 1,833 | 1,910 | 420,500 | 79 | 104% | 104% | 208% | ▲▲ | 103% | 104% | 122% | 100% | 124% |
| 20250131 | 1,924 | 1,983 | 1,915 | 1,979 | 380,200 | 69 | 104% | 103% | 90% | ▲▲▲ | 99% | 104% | 120% | 100% | 129% |
| 20250203 | 1,953 | 2,025 | 1,924 | 1,925 | 475,300 | -54 | 97% | 99% | 125% | ▼ | 99% | 104% | 117% | 97% | 125% |
| 20250204 | 1,951 | 1,974 | 1,911 | 1,924 | 158,200 | -1 | 100% | 99% | 33% | ▼▼ | 102% | 129% | 117% | 97% | 125% |
| 20250205 | 1,929 | 1,961 | 1,915 | 1,960 | 198,300 | 36 | 102% | 102% | 125% | ▲ | 102% | 127% | 113% | 99% | 128% |
| 20250206 | 1,964 | 2,024 | 1,947 | 1,999 | 242,900 | 39 | 102% | 102% | 122% | ▲▲ | 102% | 122% | 111% | 100% | 130% |
| 20250207 | 1,999 | 2,045 | 1,993 | 2,036 | 274,800 | 37 | 102% | 102% | 113% | ▲▲▲ | 100% | 118% | 109% | 100% | 133% |
| 20250210 | 2,035 | 2,067 | 2,015 | 2,028 | 207,100 | -8 | 100% | 100% | 75% | ▼ | 103% | 97% | 92% | 100% | 132% |
| 20250212 | 2,420 | 2,513 | 2,367 | 2,488 | 1,649,900 | 460 | 123% | 103% | 797% | ▲ | 100% | 95% | 92% | 100% | 159% |
| 20250213 | 2,449 | 2,536 | 2,436 | 2,440 | 611,900 | -48 | 98% | 100% | 37% | ▼ | 100% | 95% | 94% | 98% | 151% |
| 20250214 | 2,403 | 2,457 | 2,380 | 2,397 | 394,800 | -43 | 98% | 100% | 65% | ▼▼ | 99% | 96% | 97% | 96% | 145% |
| 20250217 | 2,366 | 2,366 | 2,285 | 2,345 | 361,900 | -52 | 98% | 99% | 92% | ▼▼▼ | 100% | 90% | 98% | 94% | 134% |
| 20250218 | 2,345 | 2,393 | 2,313 | 2,334 | 240,600 | -11 | 100% | 100% | 66% | ▼▼▼▼ | 100% | 92% | 100% | 94% | 132% |
| 20250219 | 2,300 | 2,318 | 2,237 | 2,291 | 380,500 | -43 | 98% | 100% | 158% | ▼▼▼▼▼ | 100% | 93% | 101% | 92% | 129% |
| 20250220 | 2,274 | 2,298 | 2,242 | 2,263 | 262,600 | -28 | 99% | 100% | 69% | ▼▼▼▼▼▼ | 98% | 99% | 108% | 91% | 128% |
| 20250225 | 2,138 | 2,160 | 2,071 | 2,100 | 374,000 | -163 | 93% | 98% | 142% | ▼▼▼▼▼▼▼ | 98% | 102% | 110% | 84% | 119% |
| 20250226 | 2,093 | 2,100 | 2,047 | 2,060 | 257,400 | -40 | 98% | 98% | 69% | ▼▼▼▼▼▼▼▼ | 102% | 106% | 110% | 83% | 116% |
| 20250227 | 2,082 | 2,207 | 2,082 | 2,123 | 431,300 | 63 | 103% | 102% | 168% | ▲ | 99% | 106% | 109% | 85% | 120% |
| 20250228 | 2,104 | 2,133 | 2,056 | 2,077 | 1,231,700 | -46 | 98% | 99% | 286% | ▼ | 100% | 106% | 109% | 83% | 113% |
| 20250303 | 2,110 | 2,154 | 2,084 | 2,119 | 236,400 | 42 | 102% | 100% | 19% | ▲ | 101% | 104% | 109% | 85% | 111% |
| 20250304 | 2,103 | 2,148 | 2,086 | 2,127 | 251,000 | 8 | 100% | 101% | 106% | ▲▲ | 104% | 103% | 108% | 85% | 111% |
| 20250305 | 2,123 | 2,238 | 2,115 | 2,210 | 361,900 | 83 | 104% | 104% | 144% | ▲▲▲ | 100% | 99% | 103% | 89% | 115% |
| 20250306 | 2,222 | 2,285 | 2,216 | 2,228 | 237,500 | 18 | 101% | 100% | 66% | ▲▲▲▲ | 100% | 101% | 103% | 90% | 116% |
| 20250307 | 2,190 | 2,231 | 2,183 | 2,183 | 190,900 | -45 | 98% | 100% | 80% | ▼ | 100% | 103% | 0% | 88% | 111% |
| 20250310 | 2,189 | 2,261 | 2,184 | 2,189 | 191,500 | 6 | 100% | 100% | 100% | ▲ | 101% | 106% | 0% | 88% | 110% |
| 20250311 | 2,142 | 2,166 | 2,113 | 2,166 | 200,800 | -23 | 99% | 101% | 105% | ▼ | 101% | 106% | 0% | 87% | 107% |
| 20250312 | 2,175 | 2,211 | 2,163 | 2,205 | 231,300 | 39 | 102% | 101% | 115% | ▲ | 100% | 105% | 0% | 89% | 109% |
| 20250313 | 2,187 | 2,215 | 2,178 | 2,195 | 104,900 | -10 | 100% | 100% | 45% | ▼ | 101% | 104% | 0% | 88% | 107% |
| 20250314 | 2,216 | 2,267 | 2,195 | 2,247 | 212,200 | 52 | 102% | 101% | 202% | ▲ | 101% | 102% | 0% | 92% | 109% |
| 20250317 | 2,250 | 2,288 | 2,250 | 2,270 | 120,700 | 23 | 101% | 101% | 57% | ▲▲ | 100% | 98% | 0% | 95% | 110% |
| 20250318 | 2,295 | 2,312 | 2,279 | 2,299 | 138,400 | 29 | 101% | 100% | 115% | ▲▲▲ | 101% | 0% | 0% | 98% | 112% |
| 20250319 | 2,275 | 2,330 | 2,264 | 2,295 | 144,700 | -4 | 100% | 101% | 105% | ▼ | 99% | 0% | 0% | 98% | 111% |
| 20250321 | 2,302 | 2,316 | 2,276 | 2,287 | 148,400 | -8 | 100% | 99% | 103% | ▼▼ | 99% | 0% | 0% | 99% | 111% |
| 20250324 | 2,273 | 2,277 | 2,249 | 2,259 | 117,200 | -28 | 99% | 99% | 79% | ▼▼▼ | % | % | % | 98% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 27,200 | 210,400 | 13,000 | 94,500 | 14,200 | 115,900 |
| 2025-03-07 | 28,000 | 197,700 | 13,000 | 59,100 | 15,000 | 138,600 |
| 2025-02-28 | 31,400 | 203,500 | 13,400 | 64,800 | 18,000 | 138,700 |
| 2025-02-21 | 41,500 | 164,300 | 14,400 | 58,300 | 27,100 | 106,000 |
| 2025-02-14 | 57,200 | 183,200 | 15,300 | 67,700 | 41,900 | 115,500 |
| 2025-02-07 | 24,100 | 193,700 | 12,200 | 86,600 | 11,900 | 107,100 |
| 2025-01-31 | 22,200 | 197,400 | 12,000 | 91,200 | 10,200 | 106,200 |
| 2025-01-24 | 18,700 | 234,600 | 12,000 | 85,000 | 6,700 | 149,600 |
| 2025-01-17 | 14,800 | 118,500 | 12,000 | 68,300 | 2,800 | 50,200 |
| 2025-01-10 | 13,700 | 127,100 | 12,000 | 72,800 | 1,700 | 54,300 |
| 2024-12-27 | 14,100 | 125,400 | 12,000 | 73,000 | 2,100 | 52,400 |
| 2024-12-20 | 15,600 | 134,300 | 12,000 | 76,100 | 3,600 | 58,200 |
| 2024-12-13 | 3,300 | 140,400 | 0 | 75,500 | 3,300 | 64,900 |
| 2024-12-06 | 2,200 | 153,400 | 0 | 78,700 | 2,200 | 74,700 |
| 2024-11-29 | 2,100 | 138,500 | 0 | 76,200 | 2,100 | 62,300 |
| 2024-11-22 | 2,800 | 138,600 | 0 | 76,000 | 2,800 | 62,600 |
| 2024-11-15 | 2,600 | 132,900 | 0 | 76,300 | 2,600 | 56,600 |
| 2024-11-08 | 2,200 | 122,200 | 0 | 75,700 | 2,200 | 46,500 |
| 2024-11-01 | 1,000 | 142,600 | 0 | 75,800 | 1,000 | 66,800 |
| 2024-10-25 | 1,300 | 124,400 | 0 | 75,800 | 1,300 | 48,600 |
| 2024-10-18 | 2,900 | 124,300 | 0 | 75,700 | 2,900 | 48,600 |
| 2024-10-11 | 2,800 | 130,100 | 0 | 76,800 | 2,800 | 53,300 |
| 2024-10-04 | 5,200 | 128,700 | 0 | 74,400 | 5,200 | 54,300 |
| 2024-09-27 | 5,300 | 133,900 | 0 | 74,500 | 5,300 | 59,400 |
| 2024-09-20 | 8,300 | 143,500 | 0 | 74,500 | 8,300 | 69,000 |
| 2024-09-13 | 5,600 | 152,000 | 0 | 76,000 | 5,600 | 76,000 |
| 2024-09-06 | 6,000 | 149,100 | 0 | 76,900 | 6,000 | 72,200 |
| 2024-08-30 | 4,800 | 186,500 | 100 | 71,700 | 4,700 | 114,800 |
| 2024-08-23 | 2,500 | 161,600 | 0 | 68,000 | 2,500 | 93,600 |
| 2024-08-16 | 1,300 | 146,800 | 0 | 66,700 | 1,300 | 80,100 |
| 2024-08-09 | 900 | 209,900 | 0 | 148,200 | 900 | 61,700 |
| 2024-08-02 | 5,000 | 307,200 | 300 | 241,600 | 4,700 | 65,600 |
| 2024-07-26 | 10,100 | 309,500 | 200 | 242,900 | 9,900 | 66,600 |
| 2024-07-19 | 4,800 | 291,300 | 0 | 243,200 | 4,800 | 48,100 |
| 2024-07-12 | 4,200 | 299,500 | 0 | 244,300 | 4,200 | 55,200 |
| 2024-07-05 | 4,600 | 297,100 | 0 | 241,600 | 4,600 | 55,500 |
| 2024-06-28 | 5,400 | 299,800 | 0 | 238,600 | 5,400 | 61,200 |
| 2024-06-21 | 3,700 | 311,700 | 0 | 242,000 | 3,700 | 69,700 |
| 2024-06-14 | 2,200 | 312,200 | 0 | 244,400 | 2,200 | 67,800 |
| 2024-06-07 | 1,800 | 250,400 | 0 | 194,400 | 1,800 | 56,000 |
| 2024-05-31 | 4,300 | 244,800 | 0 | 194,800 | 4,300 | 50,000 |
| 2024-05-24 | 5,900 | 243,400 | 0 | 196,000 | 5,900 | 47,400 |
| 2024-05-17 | 2,900 | 246,500 | 0 | 195,600 | 2,900 | 50,900 |
| 2024-05-10 | 3,600 | 250,900 | 0 | 194,300 | 3,600 | 56,600 |
| 2024-05-02 | 4,100 | 260,600 | 0 | 197,100 | 4,100 | 63,500 |
| 2024-04-26 | 3,400 | 261,900 | 0 | 198,100 | 3,400 | 63,800 |
| 2024-04-19 | 2,300 | 265,500 | 100 | 197,200 | 2,200 | 68,300 |
| 2024-04-12 | 5,100 | 257,700 | 0 | 193,900 | 5,100 | 63,800 |
| 2024-04-05 | 3,700 | 267,100 | 0 | 194,900 | 3,700 | 72,200 |
| 2024-03-29 | 2,200 | 223,100 | 0 | 154,900 | 2,200 | 68,200 |
| 2024-03-22 | 6,400 | 219,300 | 0 | 151,800 | 6,400 | 67,500 |
| 2024-03-15 | 9,500 | 207,400 | 0 | 146,200 | 9,500 | 61,200 |
| 2024-03-08 | 11,300 | 205,000 | 200 | 147,800 | 11,100 | 57,200 |
| 2024-03-01 | 10,200 | 231,000 | 200 | 143,000 | 10,000 | 88,000 |
| 2024-02-22 | 9,800 | 255,200 | 200 | 149,500 | 9,600 | 105,700 |
| 2024-02-16 | 9,500 | 221,800 | 500 | 147,900 | 9,000 | 73,900 |
| 2024-02-09 | 13,300 | 205,700 | 300 | 147,600 | 13,000 | 58,100 |
| 2024-02-02 | 11,100 | 206,700 | 300 | 137,900 | 10,800 | 68,800 |
| 2024-01-26 | 11,600 | 223,400 | 300 | 135,900 | 11,300 | 87,500 |
| 2024-01-19 | 13,800 | 191,900 | 300 | 135,800 | 13,500 | 56,100 |
| 2024-01-12 | 11,000 | 175,500 | 300 | 137,800 | 10,700 | 37,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 27,900 | 0.07% | ▼ | -263,000 | 2,104 | 2,133 | 2,056 | 2,077 | 1,231,700 |
| 2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,900 | 0.71% | ▲ | 31,700 | 2,093 | 2,100 | 2,047 | 2,060 | 257,400 |
| 2025-02-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 259,200 | 0.64% | ▲ | 46,700 | 2,138 | 2,160 | 2,071 | 2,100 | 374,000 |
| 2025-02-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 212,500 | 0.52% | ▲ | 2,274 | 2,298 | 2,242 | 2,263 | 262,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250303 | 15:30 | 古河機金 | 自己株式の取得状況に関するお知らせ |
| 20250210 | 15:30 | 古河機金 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | 古河機金 | 2025年3月期 通期業績予想の修正に関するお知らせ |
| 20250210 | 15:30 | 古河機金 | 2025年3月期 配当予想修正（増配）に関するお知らせ |
| 20250210 | 15:30 | 古河機金 | 自己株式取得に関するお知らせ |
| 20250210 | 15:30 | 古河機金 | 自己株式の消却に関するお知らせ |
| 20250210 | 15:30 | 古河機金 | 投資有価証券売却に関するお知らせ |
| 20250210 | 15:30 | 古河機金 | 中期経営計画の資本政策目標の進捗に関するお知らせ |
| 20241111 | 15:30 | 古河機金 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕〈連結〉 |
| 20241111 | 15:30 | 古河機金 | 2025年3月期 通期業績予想の修正に関するお知らせ |
| 20240930 | 15:00 | 古河機金 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240830 | 10:10 | 古河機金 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240829 | 16:15 | 古河機金 | 自己株式の取得およ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 |
| 20240807 | 15:00 | 古河機金 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 古河機金 | 古河機械金属グループにおけるCO2排出量削減目標について |
| 20240725 | 15:00 | 古河機金 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 古河機金 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240430 | 15:00 | 古河機金 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240325 | 15:00 | 古河機金 | Cariboo Copper Corp.の株式譲渡に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9Q3 | 350 | 2025-02-20 16:01 | 古河機械金属株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100V3YF | 350 | 2025-01-20 16:01 | 古河機械金属株式会社 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| S100V41V | 350 | 2025-01-20 15:02 | 古河機械金属株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UDTA | 350 | 2024-09-20 09:11 | 古河機械金属株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U55Q | 350 | 2024-08-06 10:12 | 古河機械金属株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SZLF | 350 | 2024-03-06 09:10 | 古河機械金属株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 5715 | 1 | 古河機械金属株式会社 | 2025-03-25 12:25:35 |
| 5715 | 2 | 2024-06-19 04:41:43 | |
| 5715 | 2 | 5分でわかる古河機械金属[PDF:13MB] | 2024-06-18 21:54:29 |
| 5715 | 2 | FURUKAWA 140 YEARS GUIDE BOOK[PDF:42.2MB] | 2024-06-18 21:54:26 |
| 5715 | 2 | Information | 古河機械金属株式会社 | 2024-06-18 07:44:03 |
| 5715 | 2 | 格付・社債情報| 古河機械金属株式会社 | 2024-06-14 19:49:08 |
| 5715 | 2 | 免責事項 | 古河機械金属株式会社 | 2024-06-14 12:22:10 |
| 5715 | 2 | IRポリシー | 古河機械金属株式会社 | 2024-06-14 12:22:09 |
| 5715 | 2 | IRよくある質問 | 古河機械金属株式会社 | 2024-06-14 12:22:08 |
| 5715 | 2 | IRメール配信サービス | 古河機械金属株式会社 | 2024-06-14 12:22:07 |