| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 639 | 655 | 639 | 655 | 10,900 | 17 | 103% | 103% | 454% | ▲▲ | 99% | 99% | 105% | 97% | 107% |
| 20250121 | 656 | 656 | 645 | 648 | 4,300 | -7 | 99% | 99% | 39% | ▼ | 100% | 100% | 106% | 96% | 105% |
| 20250122 | 652 | 658 | 647 | 654 | 7,800 | 6 | 101% | 100% | 181% | ▲ | 99% | 100% | 106% | 97% | 105% |
| 20250123 | 654 | 660 | 644 | 647 | 13,500 | -7 | 99% | 99% | 173% | ▼ | 99% | 101% | 106% | 96% | 104% |
| 20250124 | 650 | 651 | 637 | 642 | 11,200 | -5 | 99% | 99% | 83% | ▼▼ | 100% | 101% | 106% | 96% | 104% |
| 20250127 | 650 | 656 | 649 | 649 | 8,700 | 7 | 101% | 100% | 78% | ▲ | 99% | 100% | 106% | 97% | 104% |
| 20250128 | 652 | 652 | 637 | 645 | 22,300 | -4 | 99% | 99% | 256% | ▼ | 101% | 102% | 107% | 96% | 101% |
| 20250129 | 646 | 655 | 645 | 655 | 15,700 | 10 | 102% | 101% | 70% | ▲ | 100% | 101% | 104% | 97% | 103% |
| 20250130 | 655 | 660 | 655 | 655 | 7,600 | 0 | 100% | 100% | 48% | -- | 99% | 100% | 104% | 97% | 103% |
| 20250131 | 658 | 659 | 651 | 652 | 12,100 | -3 | 100% | 99% | 159% | ▼ | 99% | 97% | 104% | 97% | 102% |
| 20250203 | 656 | 658 | 646 | 652 | 19,600 | 0 | 100% | 99% | 162% | -- | 100% | 99% | 104% | 97% | 102% |
| 20250204 | 656 | 660 | 645 | 658 | 14,800 | 6 | 101% | 100% | 76% | ▲ | 101% | 103% | 104% | 99% | 103% |
| 20250205 | 655 | 659 | 654 | 659 | 20,900 | 1 | 100% | 101% | 141% | ▲▲ | 95% | 105% | 103% | 100% | 103% |
| 20250206 | 661 | 679 | 620 | 631 | 110,700 | -28 | 96% | 95% | 530% | ▼ | 101% | 109% | 107% | 95% | 100% |
| 20250207 | 632 | 641 | 632 | 639 | 32,400 | 8 | 101% | 101% | 29% | ▲ | 102% | 107% | 106% | 97% | 101% |
| 20250210 | 638 | 656 | 631 | 650 | 29,100 | 11 | 102% | 102% | 90% | ▲▲ | 103% | 104% | 104% | 99% | 103% |
| 20250212 | 659 | 678 | 652 | 677 | 40,800 | 27 | 104% | 103% | 140% | ▲▲▲ | 102% | 101% | 102% | 100% | 107% |
| 20250213 | 676 | 712 | 668 | 691 | 80,300 | 14 | 102% | 102% | 197% | ▲▲▲▲ | 98% | 99% | 101% | 100% | 110% |
| 20250214 | 691 | 691 | 680 | 680 | 12,400 | -11 | 98% | 98% | 15% | ▼ | 100% | 100% | 102% | 98% | 108% |
| 20250217 | 683 | 696 | 676 | 684 | 26,400 | 4 | 101% | 100% | 213% | ▲ | 100% | 100% | 102% | 99% | 108% |
| 20250218 | 683 | 691 | 682 | 683 | 12,200 | -1 | 100% | 100% | 46% | ▼ | 100% | 99% | 103% | 99% | 108% |
| 20250219 | 683 | 688 | 682 | 684 | 7,700 | 1 | 100% | 100% | 63% | ▲ | 99% | 98% | 102% | 99% | 108% |
| 20250220 | 688 | 691 | 684 | 684 | 14,100 | 0 | 100% | 99% | 183% | -- | 100% | 98% | 103% | 99% | 108% |
| 20250225 | 682 | 682 | 673 | 680 | 6,500 | -4 | 99% | 100% | 46% | ▼ | 99% | 98% | 104% | 98% | 108% |
| 20250226 | 679 | 679 | 668 | 670 | 14,300 | -10 | 99% | 99% | 220% | ▼▼ | 101% | 101% | 105% | 97% | 106% |
| 20250227 | 670 | 677 | 670 | 677 | 10,500 | 7 | 101% | 101% | 73% | ▲ | 99% | 100% | 104% | 98% | 107% |
| 20250228 | 675 | 677 | 666 | 666 | 18,300 | -11 | 98% | 99% | 174% | ▼ | 99% | 101% | 105% | 96% | 106% |
| 20250303 | 672 | 677 | 666 | 666 | 19,200 | 0 | 100% | 99% | 105% | -- | 100% | 102% | 106% | 96% | 106% |
| 20250304 | 666 | 668 | 663 | 666 | 8,000 | 0 | 100% | 100% | 42% | -- | 102% | 102% | 106% | 96% | 106% |
| 20250305 | 665 | 683 | 658 | 677 | 24,800 | 11 | 102% | 102% | 310% | ▲ | 100% | 101% | 104% | 98% | 107% |
| 20250306 | 676 | 683 | 676 | 676 | 6,200 | -1 | 100% | 100% | 25% | ▼ | 99% | 100% | 103% | 98% | 107% |
| 20250307 | 683 | 683 | 672 | 675 | 12,600 | -1 | 100% | 99% | 203% | ▼▼ | 100% | 102% | 104% | 98% | 107% |
| 20250310 | 676 | 681 | 675 | 677 | 8,800 | 2 | 100% | 100% | 70% | ▲ | 100% | 103% | 104% | 98% | 107% |
| 20250311 | 675 | 678 | 663 | 678 | 10,900 | 1 | 100% | 100% | 124% | ▲▲ | 101% | 104% | 105% | 98% | 106% |
| 20250312 | 673 | 683 | 673 | 682 | 11,500 | 4 | 101% | 101% | 106% | ▲▲▲ | 101% | 103% | 100% | 99% | 105% |
| 20250313 | 677 | 684 | 677 | 684 | 11,900 | 2 | 100% | 101% | 103% | ▲▲▲▲ | 100% | 103% | 99% | 99% | 103% |
| 20250314 | 684 | 690 | 680 | 687 | 8,200 | 3 | 100% | 100% | 69% | ▲▲▲▲▲ | 101% | 102% | 98% | 99% | 103% |
| 20250317 | 689 | 705 | 689 | 697 | 29,700 | 10 | 101% | 101% | 362% | ▲▲▲▲▲▲ | 100% | 100% | 95% | 100% | 105% |
| 20250318 | 698 | 704 | 697 | 700 | 13,900 | 3 | 100% | 100% | 47% | ▲▲▲▲▲▲▲ | 100% | 100% | 93% | 100% | 105% |
| 20250319 | 700 | 705 | 700 | 700 | 14,400 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 93% | 100% | 105% |
| 20250321 | 702 | 706 | 701 | 704 | 19,100 | 4 | 101% | 100% | 133% | ▲ | 99% | 100% | 93% | 100% | 106% |
| 20250324 | 703 | 704 | 695 | 699 | 25,800 | -5 | 99% | 99% | 135% | ▼ | 100% | 97% | 94% | 99% | 105% |
| 20250325 | 699 | 700 | 696 | 700 | 12,000 | 1 | 100% | 100% | 47% | ▲ | 100% | 96% | 93% | 99% | 105% |
| 20250326 | 703 | 704 | 700 | 701 | 18,900 | 1 | 100% | 100% | 158% | ▲▲ | 100% | 96% | 93% | 100% | 105% |
| 20250327 | 701 | 704 | 700 | 704 | 42,000 | 3 | 100% | 100% | 222% | ▲▲▲ | 100% | 98% | 96% | 100% | 106% |
| 20250328 | 680 | 688 | 678 | 680 | 32,900 | -24 | 97% | 100% | 78% | ▼ | 98% | 96% | 96% | 97% | 102% |
| 20250331 | 680 | 685 | 665 | 667 | 27,700 | -13 | 98% | 98% | 84% | ▼▼ | 100% | 91% | 97% | 95% | 100% |
| 20250401 | 677 | 680 | 667 | 675 | 20,500 | 8 | 101% | 100% | 74% | ▲ | 98% | 90% | 97% | 96% | 101% |
| 20250402 | 677 | 677 | 666 | 666 | 8,800 | -9 | 99% | 98% | 43% | ▼ | 98% | 95% | 99% | 95% | 100% |
| 20250403 | 661 | 661 | 651 | 651 | 30,600 | -15 | 98% | 98% | 348% | ▼▼ | 95% | 97% | 0% | 92% | 100% |
| 20250404 | 649 | 658 | 604 | 616 | 43,900 | -35 | 95% | 95% | 143% | ▼▼▼ | 103% | 109% | 0% | 88% | 100% |
| 20250408 | 592 | 616 | 592 | 609 | 15,500 | -7 | 99% | 103% | 35% | ▼▼▼▼ | 98% | 106% | 0% | 87% | 100% |
| 20250409 | 608 | 609 | 591 | 594 | 18,800 | -15 | 98% | 98% | 121% | ▼▼▼▼▼ | 101% | 103% | 0% | 84% | 100% |
| 20250410 | 624 | 630 | 612 | 629 | 18,900 | 35 | 106% | 101% | 101% | ▲ | 102% | 103% | 0% | 89% | 106% |
| 20250411 | 619 | 629 | 611 | 629 | 12,800 | 0 | 100% | 102% | 68% | -- | 102% | 104% | 0% | 89% | 106% |
| 20250414 | 632 | 645 | 632 | 645 | 12,400 | 16 | 103% | 102% | 97% | ▲ | 100% | 101% | 0% | 92% | 109% |
| 20250415 | 646 | 646 | 635 | 645 | 11,500 | 0 | 100% | 100% | 93% | -- | 99% | 0% | 0% | 92% | 109% |
| 20250416 | 644 | 644 | 636 | 639 | 5,600 | -6 | 99% | 99% | 49% | ▼ | 100% | 0% | 0% | 91% | 108% |
| 20250417 | 638 | 639 | 636 | 638 | 4,200 | -1 | 100% | 100% | 75% | ▼▼ | 103% | 0% | 0% | 91% | 107% |
| 20250418 | 638 | 655 | 636 | 655 | 25,700 | 17 | 103% | 103% | 612% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 125,600 | 0 | 48,800 | 0 | 76,800 |
| 2025-04-04 | 0 | 120,400 | 0 | 49,300 | 0 | 71,100 |
| 2025-03-28 | 0 | 116,600 | 0 | 48,900 | 0 | 67,700 |
| 2025-03-21 | 0 | 115,800 | 0 | 49,500 | 0 | 66,300 |
| 2025-03-14 | 0 | 132,100 | 0 | 58,100 | 0 | 74,000 |
| 2025-03-07 | 0 | 137,900 | 0 | 57,100 | 0 | 80,800 |
| 2025-02-28 | 0 | 134,000 | 0 | 53,900 | 0 | 80,100 |
| 2025-02-21 | 0 | 139,600 | 0 | 53,700 | 0 | 85,900 |
| 2025-02-14 | 0 | 145,200 | 0 | 52,800 | 0 | 92,400 |
| 2025-02-07 | 0 | 178,500 | 0 | 55,400 | 0 | 123,100 |
| 2025-01-31 | 0 | 155,000 | 0 | 52,600 | 0 | 102,400 |
| 2025-01-24 | 0 | 148,800 | 0 | 52,200 | 0 | 96,600 |
| 2025-01-17 | 0 | 151,000 | 0 | 54,700 | 0 | 96,300 |
| 2025-01-10 | 0 | 142,600 | 0 | 53,700 | 0 | 88,900 |
| 2024-12-27 | 0 | 170,800 | 0 | 54,400 | 0 | 116,400 |
| 2024-12-20 | 0 | 167,600 | 0 | 66,000 | 0 | 101,600 |
| 2024-12-13 | 0 | 187,100 | 0 | 92,600 | 0 | 94,500 |
| 2024-12-06 | 0 | 163,500 | 0 | 77,800 | 0 | 85,700 |
| 2024-11-29 | 0 | 158,100 | 0 | 73,900 | 0 | 84,200 |
| 2024-11-22 | 0 | 140,800 | 0 | 66,900 | 0 | 73,900 |
| 2024-11-15 | 0 | 134,600 | 0 | 64,000 | 0 | 70,600 |
| 2024-11-08 | 0 | 136,900 | 0 | 57,400 | 0 | 79,500 |
| 2024-11-01 | 0 | 120,500 | 0 | 44,600 | 0 | 75,900 |
| 2024-10-25 | 0 | 112,400 | 0 | 42,400 | 0 | 70,000 |
| 2024-10-18 | 0 | 91,600 | 0 | 33,300 | 0 | 58,300 |
| 2024-10-11 | 0 | 84,000 | 0 | 21,600 | 0 | 62,400 |
| 2024-10-04 | 0 | 65,100 | 0 | 26,100 | 0 | 39,000 |
| 2024-09-27 | 0 | 38,500 | 0 | 6,500 | 0 | 32,000 |
| 2024-09-20 | 0 | 1,453,000 | 0 | 605,600 | 0 | 847,400 |
| 2024-09-13 | 0 | 2,050,400 | 0 | 776,800 | 0 | 1,273,600 |
| 2024-09-06 | 0 | 2,336,900 | 0 | 878,700 | 0 | 1,458,200 |
| 2024-08-30 | 0 | 2,544,300 | 0 | 943,700 | 0 | 1,600,600 |
| 2024-08-23 | 0 | 2,780,800 | 0 | 956,800 | 0 | 1,824,000 |
| 2024-08-16 | 0 | 2,973,200 | 0 | 982,800 | 0 | 1,990,400 |
| 2024-08-09 | 0 | 3,000,900 | 0 | 927,600 | 0 | 2,073,300 |
| 2024-08-02 | 0 | 4,280,100 | 0 | 1,235,100 | 0 | 3,045,000 |
| 2024-07-26 | 0 | 4,307,300 | 0 | 1,335,500 | 0 | 2,971,800 |
| 2024-07-19 | 0 | 4,006,400 | 0 | 1,195,900 | 0 | 2,810,500 |
| 2024-07-12 | 0 | 4,241,000 | 0 | 1,194,300 | 0 | 3,046,700 |
| 2024-07-05 | 0 | 4,396,300 | 0 | 1,202,300 | 0 | 3,194,000 |
| 2024-06-28 | 0 | 4,443,700 | 0 | 1,220,700 | 0 | 3,223,000 |
| 2024-06-21 | 0 | 5,314,700 | 0 | 1,904,800 | 0 | 3,409,900 |
| 2024-06-14 | 0 | 5,400,400 | 0 | 2,037,900 | 0 | 3,362,500 |
| 2024-06-07 | 0 | 5,378,100 | 0 | 1,999,200 | 0 | 3,378,900 |
| 2024-05-31 | 0 | 5,291,000 | 0 | 2,004,300 | 0 | 3,286,700 |
| 2024-05-24 | 0 | 5,480,200 | 0 | 2,047,800 | 0 | 3,432,400 |
| 2024-05-17 | 0 | 5,745,000 | 0 | 2,163,800 | 0 | 3,581,200 |
| 2024-05-10 | 0 | 5,250,900 | 0 | 1,621,100 | 0 | 3,629,800 |
| 2024-05-02 | 0 | 5,277,600 | 0 | 1,622,800 | 0 | 3,654,800 |
| 2024-04-26 | 0 | 5,370,000 | 0 | 1,596,800 | 0 | 3,773,200 |
| 2024-04-19 | 0 | 5,386,400 | 0 | 1,642,300 | 0 | 3,744,100 |
| 2024-04-12 | 0 | 5,259,100 | 0 | 1,662,900 | 0 | 3,596,200 |
| 2024-04-05 | 0 | 5,493,300 | 0 | 1,685,500 | 0 | 3,807,800 |
| 2024-03-29 | 100 | 5,682,200 | 100 | 2,194,000 | 0 | 3,488,200 |
| 2024-03-22 | 0 | 4,460,100 | 0 | 1,893,300 | 0 | 2,566,800 |
| 2024-03-15 | 100 | 4,738,200 | 100 | 1,503,900 | 0 | 3,234,300 |
| 2024-03-08 | 0 | 3,728,300 | 0 | 1,785,400 | 0 | 1,942,900 |
| 2024-03-01 | 0 | 3,522,200 | 0 | 1,762,700 | 0 | 1,759,500 |
| 2024-02-22 | 0 | 3,320,500 | 0 | 1,741,300 | 0 | 1,579,200 |
| 2024-02-16 | 0 | 3,117,500 | 0 | 1,660,600 | 0 | 1,456,900 |
| 2024-02-09 | 0 | 3,161,900 | 0 | 1,671,900 | 0 | 1,490,000 |
| 2024-02-02 | 0 | 3,078,000 | 0 | 1,697,900 | 0 | 1,380,100 |
| 2024-01-26 | 0 | 3,163,600 | 0 | 1,769,200 | 0 | 1,394,400 |
| 2024-01-19 | 0 | 3,220,400 | 0 | 1,767,500 | 0 | 1,452,900 |
| 2024-01-12 | 0 | 3,178,900 | 0 | 1,732,400 | 0 | 1,446,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 14:00 | 不二サッシ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241202 | 15:00 | 不二サッシ | （数値データ追加）「2025年３月期第２四半期決算短信〔日本基準〕（連結）」における数値データ（XBRL)について |
| 20241106 | 14:00 | 不二サッシ | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241106 | 14:00 | 不二サッシ | 2024年度第2四半期 不二サッシグループ 決算説明資料 |
| 20241024 | 16:00 | 不二サッシ | 株式併合による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240806 | 14:00 | 不二サッシ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 11:00 | 不二サッシ | 支配株主等に関する事項について |
| 20240514 | 14:00 | 不二サッシ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | 不二サッシ | 連結業績予想値と実績値の差異および配当予想の修正に関するお知らせ |
| 20240514 | 14:00 | 不二サッシ | 株式併合及び定款の一部変更に関するお知らせ |
| 20240514 | 14:00 | 不二サッシ | 社外取締役候補の選任に関するお知らせ |
| 20240514 | 14:00 | 不二サッシ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 14:00 | 不二サッシ | 2023年度 不二サッシグループ 決算説明資料 |
| 20240206 | 14:00 | 不二サッシ | 業績予想の修正に関するお知らせ |
| 20240206 | 14:00 | 不二サッシ | 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 |
|---|---|---|---|---|---|
| S100T9L8 | 360 | 2024-04-12 15:07 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T9KG | 360 | 2024-04-12 14:56 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T8YY | 360 | 2024-04-10 17:06 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T8Y9 | 350 | 2024-04-10 16:17 | 不二サッシ | 中島 和信 | 変更報告書 |
| S100T8XJ | 360 | 2024-04-10 15:39 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T80P | 350 | 2024-04-04 16:26 | 不二サッシ | 中島 和信 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5940 | 2 | デスクライト アルエアシリーズ | 光建材事業 | 不二サッシ株式会社 | 2024-06-14 12:28:11 |
| 5940 | 3 | ニュースリリース | 不二サッシ株式会社 | 2024-06-14 12:28:12 |