| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,920 | 2,961 | 2,747 | 2,860 | 5,237,500 | -174 | 94% | 98% | 207% | ▼▼ | 97% | 106% | 143% | 82% | 100% |
| 20240726 | 2,880 | 2,910 | 2,804 | 2,807 | 3,879,400 | -53 | 98% | 97% | 74% | ▼▼▼ | 101% | 101% | 140% | 80% | 100% |
| 20240729 | 2,943 | 3,020 | 2,940 | 2,977 | 3,971,100 | 171 | 106% | 101% | 102% | ▲ | 100% | 92% | 139% | 85% | 106% |
| 20240730 | 2,957 | 2,974 | 2,906 | 2,955 | 2,354,500 | -23 | 99% | 100% | 59% | ▼ | 106% | 85% | 142% | 84% | 105% |
| 20240731 | 2,895 | 3,062 | 2,876 | 3,059 | 3,762,000 | 105 | 104% | 106% | 160% | ▲ | 99% | 88% | 137% | 87% | 109% |
| 20240801 | 3,007 | 3,039 | 2,902 | 2,968 | 3,048,200 | -92 | 97% | 99% | 81% | ▼ | 99% | 97% | 153% | 85% | 106% |
| 20240802 | 2,745 | 2,831 | 2,698 | 2,710 | 3,844,300 | -258 | 91% | 99% | 126% | ▼▼ | 96% | 132% | 191% | 77% | 100% |
| 20240805 | 2,306 | 2,432 | 2,210 | 2,210 | 6,054,300 | -500 | 82% | 96% | 157% | ▼▼▼ | 104% | 143% | 187% | 63% | 100% |
| 20240806 | 2,362 | 2,497 | 2,310 | 2,448 | 6,459,500 | 238 | 111% | 104% | 107% | ▲ | 113% | 154% | 188% | 70% | 111% |
| 20240807 | 2,348 | 2,706 | 2,335 | 2,650 | 5,740,600 | 202 | 108% | 113% | 89% | ▲▲ | 100% | 142% | 173% | 76% | 120% |
| 20240808 | 2,550 | 2,629 | 2,511 | 2,538 | 4,232,000 | -112 | 96% | 100% | 74% | ▼ | 100% | 131% | 145% | 75% | 115% |
| 20240809 | 3,038 | 3,038 | 3,038 | 3,038 | 620,400 | 500 | 120% | 100% | 15% | ▲ | 107% | 127% | 141% | 91% | 137% |
| 20240813 | 3,138 | 3,395 | 3,130 | 3,371 | 12,130,800 | 333 | 111% | 107% | 1955% | ▲▲ | 107% | 122% | 131% | 100% | 153% |
| 20240814 | 3,375 | 3,624 | 3,367 | 3,611 | 9,679,000 | 240 | 107% | 107% | 80% | ▲▲▲ | 102% | 117% | 126% | 100% | 163% |
| 20240815 | 3,510 | 3,697 | 3,504 | 3,567 | 8,103,700 | -44 | 99% | 102% | 84% | ▼ | 107% | 110% | 119% | 99% | 161% |
| 20240816 | 3,703 | 3,992 | 3,703 | 3,974 | 13,235,100 | 407 | 111% | 107% | 163% | ▲ | 101% | 103% | 112% | 100% | 180% |
| 20240819 | 3,931 | 4,074 | 3,902 | 3,959 | 10,151,600 | -15 | 100% | 101% | 77% | ▼ | 104% | 101% | 107% | 100% | 179% |
| 20240820 | 3,977 | 4,140 | 3,942 | 4,123 | 9,120,600 | 164 | 104% | 104% | 90% | ▲ | 100% | 94% | 102% | 100% | 187% |
| 20240821 | 4,079 | 4,198 | 3,976 | 4,080 | 7,609,300 | -43 | 99% | 100% | 83% | ▼ | 99% | 98% | 108% | 99% | 185% |
| 20240822 | 4,079 | 4,094 | 3,963 | 4,048 | 5,066,600 | -32 | 99% | 99% | 67% | ▼▼ | 101% | 103% | 116% | 98% | 183% |
| 20240823 | 3,978 | 4,049 | 3,960 | 4,018 | 4,644,200 | -30 | 99% | 101% | 92% | ▼▼▼ | 97% | 106% | 122% | 97% | 182% |
| 20240826 | 3,979 | 3,997 | 3,820 | 3,847 | 4,526,000 | -171 | 96% | 97% | 97% | ▼▼▼▼ | 101% | 115% | 127% | 93% | 174% |
| 20240827 | 3,825 | 3,894 | 3,752 | 3,851 | 4,658,300 | 4 | 100% | 101% | 103% | ▲ | 104% | 115% | 130% | 93% | 174% |
| 20240828 | 3,836 | 4,009 | 3,791 | 3,989 | 4,901,800 | 138 | 104% | 104% | 105% | ▲▲ | 103% | 108% | 127% | 97% | 180% |
| 20240829 | 3,950 | 4,083 | 3,865 | 4,080 | 7,081,000 | 91 | 102% | 103% | 144% | ▲▲▲ | 101% | 94% | 120% | 99% | 185% |
| 20240830 | 4,177 | 4,253 | 4,141 | 4,207 | 7,845,000 | 127 | 103% | 101% | 111% | ▲▲▲▲ | 103% | 91% | 117% | 100% | 190% |
| 20240902 | 4,305 | 4,420 | 4,257 | 4,415 | 6,648,600 | 208 | 105% | 103% | 85% | ▲▲▲▲▲ | 96% | 87% | 113% | 100% | 200% |
| 20240903 | 4,446 | 4,450 | 4,204 | 4,250 | 8,249,000 | -165 | 96% | 96% | 124% | ▼ | 97% | 96% | 125% | 96% | 174% |
| 20240904 | 4,025 | 4,073 | 3,865 | 3,894 | 9,175,400 | -356 | 92% | 97% | 111% | ▼▼ | 102% | 101% | 131% | 88% | 153% |
| 20240905 | 3,835 | 4,041 | 3,816 | 3,918 | 7,423,400 | 24 | 101% | 102% | 81% | ▲ | 98% | 105% | 129% | 89% | 154% |
| 20240906 | 3,900 | 3,943 | 3,736 | 3,803 | 6,181,600 | -115 | 97% | 98% | 83% | ▼ | 105% | 113% | 142% | 86% | 125% |
| 20240909 | 3,647 | 3,898 | 3,600 | 3,846 | 7,355,100 | 43 | 101% | 105% | 119% | ▲ | 100% | 107% | 136% | 87% | 114% |
| 20240910 | 3,860 | 3,957 | 3,771 | 3,867 | 6,498,000 | 21 | 101% | 100% | 88% | ▲▲ | 100% | 108% | 137% | 88% | 108% |
| 20240911 | 3,842 | 3,927 | 3,791 | 3,857 | 6,047,000 | -10 | 100% | 100% | 93% | ▼ | 101% | 109% | 135% | 87% | 108% |
| 20240912 | 4,050 | 4,148 | 3,992 | 4,079 | 5,959,900 | 222 | 106% | 101% | 99% | ▲ | 101% | 113% | 134% | 92% | 107% |
| 20240913 | 4,079 | 4,173 | 4,020 | 4,130 | 6,781,700 | 51 | 101% | 101% | 114% | ▲▲ | 100% | 117% | 132% | 94% | 109% |
| 20240917 | 4,149 | 4,200 | 4,049 | 4,136 | 4,975,900 | 6 | 100% | 100% | 73% | ▲▲▲ | 99% | 116% | 130% | 94% | 109% |
| 20240918 | 4,190 | 4,294 | 4,051 | 4,154 | 5,686,200 | 18 | 100% | 99% | 114% | ▲▲▲▲ | 103% | 116% | 127% | 94% | 109% |
| 20240919 | 4,289 | 4,449 | 4,220 | 4,418 | 7,730,300 | 264 | 106% | 103% | 136% | ▲▲▲▲▲ | 102% | 111% | 120% | 100% | 116% |
| 20240920 | 4,530 | 4,668 | 4,495 | 4,616 | 11,741,100 | 198 | 104% | 102% | 152% | ▲▲▲▲▲▲ | 104% | 107% | 116% | 100% | 121% |
| 20240924 | 4,686 | 4,860 | 4,653 | 4,860 | 9,858,300 | 244 | 105% | 104% | 84% | ▲▲▲▲▲▲▲ | 99% | 103% | 113% | 100% | 128% |
| 20240925 | 4,840 | 4,905 | 4,784 | 4,809 | 6,881,600 | -51 | 99% | 99% | 70% | ▼ | 101% | 101% | 111% | 99% | 126% |
| 20240926 | 4,928 | 4,997 | 4,821 | 4,990 | 8,312,100 | 181 | 104% | 101% | 121% | ▲ | 100% | 96% | 109% | 100% | 131% |
| 20240927 | 4,998 | 5,103 | 4,891 | 5,017 | 9,200,000 | 27 | 101% | 100% | 111% | ▲▲ | 99% | 99% | 112% | 100% | 132% |
| 20240930 | 4,850 | 5,085 | 4,803 | 4,818 | 8,794,800 | -199 | 96% | 99% | 96% | ▼ | 102% | 102% | 111% | 96% | 127% |
| 20241001 | 4,910 | 5,053 | 4,873 | 5,000 | 7,120,100 | 182 | 104% | 102% | 81% | ▲ | 98% | 106% | 108% | 100% | 131% |
| 20241002 | 4,908 | 5,055 | 4,810 | 4,810 | 6,676,500 | -190 | 96% | 98% | 94% | ▼ | 96% | 105% | 106% | 96% | 126% |
| 20241003 | 5,018 | 5,095 | 4,753 | 4,807 | 8,979,700 | -3 | 100% | 96% | 134% | ▼▼ | 99% | 109% | 107% | 96% | 126% |
| 20241004 | 4,815 | 4,888 | 4,754 | 4,779 | 4,800,200 | -28 | 99% | 99% | 53% | ▼▼▼ | 101% | 111% | 103% | 95% | 126% |
| 20241007 | 4,919 | 5,041 | 4,852 | 4,987 | 6,776,700 | 208 | 104% | 101% | 141% | ▲ | 102% | 107% | 0% | 99% | 131% |
| 20241008 | 5,080 | 5,280 | 5,059 | 5,190 | 11,675,000 | 203 | 104% | 102% | 172% | ▲▲ | 99% | 102% | 0% | 100% | 135% |
| 20241009 | 5,310 | 5,423 | 5,201 | 5,246 | 12,800,900 | 56 | 101% | 99% | 110% | ▲▲▲ | 98% | 103% | 0% | 100% | 136% |
| 20241010 | 5,281 | 5,293 | 5,041 | 5,170 | 8,839,200 | -76 | 99% | 98% | 69% | ▼ | 104% | 101% | 0% | 99% | 134% |
| 20241011 | 5,230 | 5,481 | 5,203 | 5,456 | 13,899,500 | 286 | 106% | 104% | 157% | ▲ | 96% | 96% | 0% | 100% | 134% |
| 20241015 | 5,521 | 5,558 | 5,300 | 5,300 | 11,447,400 | -156 | 97% | 96% | 82% | ▼ | 104% | 98% | 0% | 97% | 128% |
| 20241016 | 5,215 | 5,440 | 5,151 | 5,440 | 11,527,200 | 140 | 103% | 104% | 101% | ▲ | 97% | 95% | 0% | 100% | 132% |
| 20241017 | 5,313 | 5,325 | 5,066 | 5,173 | 15,673,900 | -267 | 95% | 97% | 136% | ▼ | 102% | 0% | 0% | 95% | 125% |
| 20241018 | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 | 135 | 103% | 102% | 65% | ▲ | 96% | 0% | 0% | 97% | 120% |
| 20241021 | 5,365 | 5,370 | 5,116 | 5,131 | 7,392,300 | -177 | 97% | 96% | 73% | ▼ | 97% | 0% | 0% | 94% | 111% |
| 20241022 | 5,200 | 5,279 | 4,990 | 5,058 | 10,781,900 | -73 | 99% | 97% | 146% | ▼▼ | % | % | % | 93% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,210,100 | 3,188,500 | 117,100 | 676,900 | 1,093,000 | 2,511,600 |
| 2024-10-11 | 1,427,500 | 2,026,800 | 131,800 | 475,100 | 1,295,700 | 1,551,700 |
| 2024-10-04 | 1,045,900 | 1,646,200 | 108,200 | 358,500 | 937,700 | 1,287,700 |
| 2024-09-27 | 1,235,100 | 1,425,500 | 103,000 | 336,700 | 1,132,100 | 1,088,800 |
| 2024-09-20 | 1,009,500 | 1,339,100 | 108,200 | 305,500 | 901,300 | 1,033,600 |
| 2024-09-13 | 745,800 | 1,855,900 | 100,600 | 359,300 | 645,200 | 1,496,600 |
| 2024-09-06 | 730,600 | 2,076,600 | 100,200 | 397,700 | 630,400 | 1,678,900 |
| 2024-08-30 | 1,029,700 | 1,453,600 | 120,100 | 338,400 | 909,600 | 1,115,200 |
| 2024-08-23 | 1,110,100 | 1,359,200 | 136,800 | 337,400 | 973,300 | 1,021,800 |
| 2024-08-16 | 1,124,600 | 1,346,200 | 166,100 | 414,900 | 958,500 | 931,300 |
| 2024-08-09 | 365,500 | 1,440,900 | 134,500 | 253,800 | 231,000 | 1,187,100 |
| 2024-08-02 | 462,000 | 1,588,800 | 138,900 | 327,100 | 323,100 | 1,261,700 |
| 2024-07-26 | 549,700 | 1,600,300 | 136,200 | 340,800 | 413,500 | 1,259,500 |
| 2024-07-19 | 561,400 | 1,657,800 | 132,800 | 388,600 | 428,600 | 1,269,200 |
| 2024-07-12 | 624,400 | 1,567,700 | 136,900 | 374,200 | 487,500 | 1,193,500 |
| 2024-07-05 | 637,900 | 1,834,100 | 155,700 | 446,000 | 482,200 | 1,388,100 |
| 2024-06-28 | 690,300 | 1,981,400 | 150,200 | 453,500 | 540,100 | 1,527,900 |
| 2024-06-21 | 647,100 | 2,187,000 | 144,100 | 509,100 | 503,000 | 1,677,900 |
| 2024-06-14 | 716,300 | 2,011,200 | 152,300 | 540,800 | 564,000 | 1,470,400 |
| 2024-06-07 | 656,800 | 2,194,500 | 145,500 | 548,100 | 511,300 | 1,646,400 |
| 2024-05-31 | 744,900 | 2,076,600 | 141,200 | 517,100 | 603,700 | 1,559,500 |
| 2024-05-24 | 781,700 | 1,510,600 | 151,900 | 465,300 | 629,800 | 1,045,300 |
| 2024-05-17 | 587,500 | 1,618,500 | 121,100 | 376,600 | 466,400 | 1,241,900 |
| 2024-05-10 | 562,900 | 2,125,800 | 121,100 | 726,600 | 441,800 | 1,399,200 |
| 2024-05-02 | 563,400 | 2,444,300 | 125,800 | 1,056,200 | 437,600 | 1,388,100 |
| 2024-04-26 | 551,300 | 2,540,000 | 134,000 | 1,186,900 | 417,300 | 1,353,100 |
| 2024-04-19 | 514,800 | 2,929,500 | 95,900 | 1,429,200 | 418,900 | 1,500,300 |
| 2024-04-12 | 737,300 | 2,770,500 | 104,000 | 1,402,000 | 633,300 | 1,368,500 |
| 2024-04-05 | 529,100 | 2,347,000 | 113,900 | 1,432,600 | 415,200 | 914,400 |
| 2024-03-29 | 502,600 | 2,216,000 | 133,500 | 1,534,100 | 369,100 | 681,900 |
| 2024-03-22 | 623,600 | 2,303,800 | 137,100 | 1,575,300 | 486,500 | 728,500 |
| 2024-03-15 | 525,000 | 2,120,000 | 149,400 | 1,576,700 | 375,600 | 543,300 |
| 2024-03-08 | 559,800 | 2,347,100 | 129,500 | 1,810,600 | 430,300 | 536,500 |
| 2024-03-01 | 645,900 | 2,618,500 | 129,200 | 2,239,800 | 516,700 | 378,700 |
| 2024-02-22 | 837,000 | 2,638,100 | 130,600 | 2,244,000 | 706,400 | 394,100 |
| 2024-02-16 | 845,500 | 2,665,900 | 122,400 | 2,308,900 | 723,100 | 357,000 |
| 2024-02-09 | 584,300 | 3,460,400 | 126,400 | 2,789,800 | 457,900 | 670,600 |
| 2024-02-02 | 331,900 | 3,582,600 | 117,600 | 3,112,000 | 214,300 | 470,600 |
| 2024-01-26 | 329,800 | 3,661,700 | 118,300 | 3,120,200 | 211,500 | 541,500 |
| 2024-01-19 | 315,300 | 3,818,900 | 116,300 | 3,201,700 | 199,000 | 617,200 |
| 2024-01-12 | 199,800 | 4,102,300 | 83,100 | 3,225,200 | 116,700 | 877,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 1,433,834 | 0.48% | ▼ | -261,799 | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 |
| 2024-10-18 | MERRILL LYNCH INTERNATIONAL | 2,345,878 | 0.79% | ▼ | -29,418 | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 |
| 2024-10-17 | MERRILL LYNCH INTERNATIONAL | 2,375,296 | 0.80% | ▲ | 451,000 | 5,313 | 5,325 | 5,066 | 5,173 | 15,673,900 |
| 2024-10-16 | MERRILL LYNCH INTERNATIONAL | 1,924,296 | 0.65% | ▲ | 278,580 | 5,215 | 5,440 | 5,151 | 5,440 | 11,527,200 |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 1,695,633 | 0.57% | ▼ | -133,300 | 5,521 | 5,558 | 5,300 | 5,300 | 11,447,400 |
| 2024-10-15 | MERRILL LYNCH INTERNATIONAL | 1,645,716 | 0.55% | ▲ | 5,521 | 5,558 | 5,300 | 5,300 | 11,447,400 | |
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 1,828,933 | 0.61% | ▲ | 334,900 | 5,230 | 5,481 | 5,203 | 5,456 | 13,899,500 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 1,494,033 | 0.50% | ▲ | 5,281 | 5,293 | 5,041 | 5,170 | 8,839,200 | |
| 2024-07-22 | J.P. MORGAN SECURITIES PLC | 44,522 | 0.01% | ▼ | -1,672,817 | 3,193 | 3,219 | 3,090 | 3,098 | 2,564,400 |
| 2024-07-16 | J.P. MORGAN SECURITIES PLC | 1,717,339 | 0.58% | ▲ | 3,328 | 3,397 | 3,312 | 3,325 | 1,895,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:00 | フジクラ | 当社グループにおける組織再編（当社と連結子会社との間の吸収合併（簡易合併・略式合併）および当社の連結子会社間の吸収分割（簡易分割））に関するお知らせ |
| 20240808 | 15:00 | フジクラ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | フジクラ | 2025年３月期第２四半期連結累計期間及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240221 | 15:00 | フジクラ | 当社グループにおける組織再編（エネルギー事業に係る簡易吸収分割）に関するお知らせ |
| 20240208 | 15:00 | フジクラ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | フジクラ | 2024年３月期通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5803 | 1 | 株式会社フジクラ | 2024-10-22 23:23:38 |
| 5803 | 2 | 株式会社フジクラ | 免責条項 | 2024-06-19 04:42:11 |
| 5803 | 2 | 株式会社フジクラ | 株式事務手続き | 2024-06-19 04:42:10 |
| 5803 | 2 | 株式会社フジクラ | よくあるご質問 | 2024-06-19 04:42:09 |
| 5803 | 2 | 株式会社フジクラ | 定款・株式取扱規程 | 2024-06-19 04:42:08 |
| 5803 | 2 | 株式会社フジクラ | 株式の状況 | 2024-06-19 04:42:07 |
| 5803 | 2 | 株式会社フジクラ | アナリストカバレッジ | 2024-06-19 04:42:06 |
| 5803 | 2 | 株式会社フジクラ | 有価証券報告書 | 2024-06-19 04:42:04 |
| 5803 | 2 | 株式会社フジクラ | 事業報告 | 2024-06-19 04:42:03 |
| 5803 | 2 | 株式会社フジクラ | 投資家情報 | アニュアルレポート | 2024-06-19 04:42:02 |