| 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 | 7,719 | 7,901 | 7,693 | 7,865 | 481,400 | 209 | 103% | 102% | 60% | ▲ | 100% | 102% | 92% | 90% | 103% |
| 20250121 | 7,890 | 7,901 | 7,767 | 7,877 | 545,600 | 12 | 100% | 100% | 113% | ▲▲ | 104% | 99% | 90% | 90% | 103% |
| 20250122 | 8,040 | 8,435 | 8,009 | 8,395 | 1,226,500 | 518 | 107% | 104% | 225% | ▲▲▲ | 98% | 90% | 86% | 97% | 110% |
| 20250123 | 8,460 | 8,460 | 8,051 | 8,274 | 1,251,200 | -121 | 99% | 98% | 102% | ▼ | 98% | 94% | 88% | 95% | 108% |
| 20250124 | 8,215 | 8,220 | 8,042 | 8,042 | 739,000 | -232 | 97% | 98% | 59% | ▼▼ | 98% | 95% | 89% | 93% | 105% |
| 20250127 | 8,120 | 8,124 | 7,952 | 7,962 | 538,000 | -80 | 99% | 98% | 73% | ▼▼▼ | 101% | 99% | 95% | 92% | 104% |
| 20250128 | 7,502 | 7,628 | 7,387 | 7,564 | 1,706,100 | -398 | 95% | 101% | 317% | ▼▼▼▼ | 99% | 90% | 92% | 87% | 100% |
| 20250129 | 7,723 | 7,797 | 7,521 | 7,648 | 928,600 | 84 | 101% | 99% | 54% | ▲ | 102% | 91% | 91% | 88% | 101% |
| 20250130 | 7,580 | 7,741 | 7,570 | 7,719 | 912,100 | 71 | 101% | 102% | 98% | ▲▲ | 97% | 90% | 89% | 89% | 102% |
| 20250131 | 7,704 | 7,792 | 7,435 | 7,435 | 2,486,700 | -284 | 96% | 97% | 273% | ▼ | 98% | 102% | 97% | 87% | 100% |
| 20250203 | 7,085 | 7,117 | 6,891 | 6,939 | 2,131,000 | -496 | 93% | 98% | 86% | ▼▼ | 98% | 103% | 98% | 82% | 100% |
| 20250204 | 7,021 | 7,024 | 6,820 | 6,867 | 1,543,600 | -72 | 99% | 98% | 72% | ▼▼▼ | 99% | 106% | 101% | 81% | 100% |
| 20250205 | 6,811 | 6,858 | 6,768 | 6,775 | 1,524,100 | -92 | 99% | 99% | 99% | ▼▼▼▼ | 101% | 103% | 100% | 81% | 100% |
| 20250206 | 6,897 | 6,972 | 6,791 | 6,938 | 1,091,800 | 163 | 102% | 101% | 72% | ▲ | 104% | 102% | 99% | 83% | 102% |
| 20250207 | 6,938 | 7,348 | 6,921 | 7,250 | 1,830,100 | 312 | 104% | 104% | 168% | ▲▲ | 100% | 95% | 95% | 86% | 107% |
| 20250210 | 7,234 | 7,245 | 7,131 | 7,199 | 833,700 | -51 | 99% | 100% | 46% | ▼ | 97% | 94% | 92% | 86% | 106% |
| 20250212 | 7,229 | 7,258 | 7,020 | 7,035 | 1,080,000 | -164 | 98% | 97% | 130% | ▼▼ | 99% | 95% | 93% | 84% | 104% |
| 20250213 | 7,167 | 7,202 | 7,055 | 7,110 | 1,433,000 | 75 | 101% | 99% | 133% | ▲ | 97% | 96% | 94% | 85% | 105% |
| 20250214 | 7,074 | 7,147 | 6,870 | 6,870 | 1,171,300 | -240 | 97% | 97% | 82% | ▼ | 100% | 99% | 97% | 82% | 101% |
| 20250217 | 6,820 | 6,901 | 6,805 | 6,822 | 706,000 | -48 | 99% | 100% | 60% | ▼▼ | 101% | 100% | 99% | 81% | 101% |
| 20250218 | 6,735 | 6,809 | 6,708 | 6,779 | 867,000 | -43 | 99% | 101% | 123% | ▼▼▼ | 100% | 102% | 98% | 81% | 100% |
| 20250219 | 6,770 | 6,858 | 6,682 | 6,794 | 985,400 | 15 | 100% | 100% | 114% | ▲ | 100% | 101% | 97% | 81% | 100% |
| 20250220 | 6,811 | 6,842 | 6,688 | 6,783 | 958,400 | -11 | 100% | 100% | 97% | ▼ | 102% | 101% | 101% | 82% | 100% |
| 20250225 | 6,540 | 6,723 | 6,520 | 6,671 | 1,124,100 | -112 | 98% | 102% | 117% | ▼▼ | 101% | 99% | 102% | 83% | 100% |
| 20250226 | 6,667 | 6,751 | 6,628 | 6,747 | 741,300 | 76 | 101% | 101% | 66% | ▲ | 101% | 97% | 100% | 85% | 101% |
| 20250227 | 6,781 | 6,883 | 6,758 | 6,872 | 761,200 | 125 | 102% | 101% | 103% | ▲▲ | 99% | 99% | 101% | 89% | 103% |
| 20250228 | 6,698 | 6,713 | 6,526 | 6,600 | 1,531,300 | -272 | 96% | 99% | 201% | ▼ | 99% | 100% | 102% | 86% | 100% |
| 20250303 | 6,666 | 6,670 | 6,551 | 6,591 | 672,300 | -9 | 100% | 99% | 44% | ▼▼ | 100% | 102% | 104% | 85% | 100% |
| 20250304 | 6,491 | 6,526 | 6,368 | 6,483 | 680,400 | -108 | 98% | 100% | 101% | ▼▼▼ | 100% | 101% | 104% | 87% | 100% |
| 20250305 | 6,530 | 6,577 | 6,481 | 6,556 | 880,800 | 73 | 101% | 100% | 129% | ▲ | 100% | 98% | 102% | 90% | 101% |
| 20250306 | 6,637 | 6,663 | 6,575 | 6,644 | 666,900 | 88 | 101% | 100% | 76% | ▲▲ | 101% | 99% | 104% | 92% | 102% |
| 20250307 | 6,550 | 6,636 | 6,513 | 6,611 | 592,300 | -33 | 100% | 101% | 89% | ▼ | 99% | 98% | 102% | 91% | 102% |
| 20250310 | 6,622 | 6,654 | 6,534 | 6,569 | 683,800 | -42 | 99% | 99% | 115% | ▼▼ | 101% | 102% | 106% | 91% | 101% |
| 20250311 | 6,372 | 6,447 | 6,344 | 6,440 | 1,128,200 | -129 | 98% | 101% | 165% | ▼▼▼ | 101% | 103% | 106% | 89% | 100% |
| 20250312 | 6,400 | 6,529 | 6,384 | 6,477 | 918,300 | 37 | 101% | 101% | 81% | ▲ | 99% | 101% | 101% | 90% | 101% |
| 20250313 | 6,533 | 6,603 | 6,401 | 6,439 | 973,200 | -38 | 99% | 99% | 106% | ▼ | 101% | 102% | 98% | 91% | 100% |
| 20250314 | 6,449 | 6,520 | 6,425 | 6,503 | 793,900 | 64 | 101% | 101% | 82% | ▲ | 100% | 101% | 96% | 91% | 101% |
| 20250317 | 6,560 | 6,589 | 6,502 | 6,531 | 519,300 | 28 | 100% | 100% | 65% | ▲▲ | 100% | 102% | 94% | 95% | 101% |
| 20250318 | 6,566 | 6,601 | 6,537 | 6,576 | 624,600 | 45 | 101% | 100% | 120% | ▲▲▲ | 100% | 103% | 93% | 96% | 102% |
| 20250319 | 6,565 | 6,600 | 6,541 | 6,560 | 676,900 | -16 | 100% | 100% | 108% | ▼ | 99% | 103% | 93% | 95% | 102% |
| 20250321 | 6,570 | 6,626 | 6,500 | 6,504 | 1,332,100 | -56 | 99% | 99% | 197% | ▼▼ | 101% | 104% | 94% | 95% | 101% |
| 20250324 | 6,520 | 6,644 | 6,488 | 6,607 | 1,094,400 | 103 | 102% | 101% | 82% | ▲ | 100% | 98% | 91% | 96% | 103% |
| 20250325 | 6,707 | 6,828 | 6,630 | 6,723 | 1,569,100 | 116 | 102% | 100% | 143% | ▲▲ | 100% | 93% | 91% | 98% | 104% |
| 20250326 | 6,756 | 6,792 | 6,705 | 6,780 | 881,200 | 57 | 101% | 100% | 56% | ▲▲▲ | 101% | 94% | 92% | 99% | 105% |
| 20250327 | 6,679 | 6,763 | 6,657 | 6,763 | 759,800 | -17 | 100% | 101% | 86% | ▼ | 98% | 92% | 91% | 98% | 105% |
| 20250328 | 6,707 | 6,707 | 6,537 | 6,587 | 658,700 | -176 | 97% | 98% | 87% | ▼▼ | 99% | 94% | 97% | 97% | 102% |
| 20250331 | 6,330 | 6,379 | 6,249 | 6,296 | 850,200 | -291 | 96% | 99% | 129% | ▼▼▼ | 100% | 87% | 94% | 93% | 100% |
| 20250401 | 6,329 | 6,374 | 6,290 | 6,304 | 503,100 | 8 | 100% | 100% | 59% | ▲ | 99% | 88% | 96% | 93% | 100% |
| 20250402 | 6,230 | 6,299 | 6,147 | 6,177 | 969,200 | -127 | 98% | 99% | 193% | ▼ | 102% | 101% | 101% | 91% | 100% |
| 20250403 | 5,858 | 5,988 | 5,858 | 5,976 | 1,243,300 | -201 | 97% | 102% | 128% | ▼▼ | 96% | 105% | 0% | 88% | 100% |
| 20250404 | 5,727 | 5,770 | 5,402 | 5,525 | 1,211,800 | -451 | 92% | 96% | 97% | ▼▼▼ | 107% | 118% | 0% | 81% | 100% |
| 20250408 | 5,153 | 5,511 | 5,085 | 5,509 | 1,717,800 | -16 | 100% | 107% | 142% | ▼▼▼▼ | 100% | 115% | 0% | 81% | 100% |
| 20250409 | 5,339 | 5,422 | 5,215 | 5,327 | 1,250,500 | -182 | 97% | 100% | 73% | ▼▼▼▼▼ | 97% | 100% | 0% | 79% | 100% |
| 20250410 | 6,120 | 6,120 | 5,856 | 5,917 | 1,306,200 | 590 | 111% | 97% | 104% | ▲ | 107% | 106% | 0% | 87% | 111% |
| 20250411 | 5,617 | 6,027 | 5,559 | 5,997 | 1,489,300 | 80 | 101% | 107% | 114% | ▲▲ | 100% | 98% | 0% | 88% | 113% |
| 20250414 | 6,088 | 6,156 | 6,000 | 6,074 | 1,128,900 | 77 | 101% | 100% | 76% | ▲▲▲ | 98% | 95% | 0% | 90% | 114% |
| 20250415 | 6,251 | 6,273 | 6,120 | 6,120 | 882,900 | 46 | 101% | 98% | 78% | ▲▲▲▲ | 96% | 0% | 0% | 90% | 115% |
| 20250416 | 6,138 | 6,178 | 5,875 | 5,905 | 571,600 | -215 | 96% | 96% | 65% | ▼ | 101% | 0% | 0% | 87% | 111% |
| 20250417 | 5,904 | 6,016 | 5,852 | 5,974 | 513,100 | 69 | 101% | 101% | 90% | ▲ | 99% | 0% | 0% | 88% | 112% |
| 20250418 | 6,000 | 6,048 | 5,935 | 5,942 | 391,300 | -32 | 99% | 99% | 76% | ▼ | % | % | % | 88% | 112% |
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 | 29,700 | 519,900 | 11,400 | 163,800 | 18,300 | 356,100 |
| 2025-04-04 | 29,300 | 1,041,100 | 11,900 | 617,200 | 17,400 | 423,900 |
| 2025-03-28 | 22,400 | 1,193,000 | 8,400 | 732,000 | 14,000 | 461,000 |
| 2025-03-21 | 22,500 | 1,214,500 | 7,900 | 729,600 | 14,600 | 484,900 |
| 2025-03-14 | 19,200 | 1,186,700 | 10,200 | 715,900 | 9,000 | 470,800 |
| 2025-03-07 | 24,700 | 1,183,300 | 10,700 | 715,500 | 14,000 | 467,800 |
| 2025-02-28 | 23,600 | 1,124,400 | 14,000 | 650,400 | 9,600 | 474,000 |
| 2025-02-21 | 26,600 | 1,046,600 | 15,400 | 575,800 | 11,200 | 470,800 |
| 2025-02-14 | 37,700 | 954,800 | 24,700 | 525,400 | 13,000 | 429,400 |
| 2025-02-07 | 37,600 | 891,000 | 24,700 | 500,000 | 12,900 | 391,000 |
| 2025-01-31 | 115,200 | 617,900 | 85,200 | 281,300 | 30,000 | 336,600 |
| 2025-01-24 | 94,000 | 313,500 | 64,000 | 119,100 | 30,000 | 194,400 |
| 2025-01-17 | 80,800 | 347,900 | 57,100 | 123,200 | 23,700 | 224,700 |
| 2025-01-10 | 83,200 | 300,800 | 60,900 | 115,700 | 22,300 | 185,100 |
| 2024-12-27 | 85,100 | 211,600 | 57,200 | 102,700 | 27,900 | 108,900 |
| 2024-12-20 | 85,800 | 226,200 | 56,000 | 100,100 | 29,800 | 126,100 |
| 2024-12-13 | 94,900 | 213,000 | 59,000 | 99,800 | 35,900 | 113,200 |
| 2024-12-06 | 101,400 | 205,800 | 63,100 | 103,400 | 38,300 | 102,400 |
| 2024-11-29 | 92,000 | 261,100 | 62,900 | 115,200 | 29,100 | 145,900 |
| 2024-11-22 | 96,500 | 247,500 | 50,500 | 106,200 | 46,000 | 141,300 |
| 2024-11-15 | 115,100 | 272,400 | 62,800 | 107,300 | 52,300 | 165,100 |
| 2024-11-08 | 104,400 | 286,200 | 59,700 | 107,700 | 44,700 | 178,500 |
| 2024-11-01 | 66,700 | 325,400 | 39,700 | 112,700 | 27,000 | 212,700 |
| 2024-10-25 | 56,800 | 341,200 | 36,000 | 118,300 | 20,800 | 222,900 |
| 2024-10-18 | 57,400 | 333,700 | 35,400 | 116,600 | 22,000 | 217,100 |
| 2024-10-11 | 62,200 | 304,600 | 33,500 | 114,100 | 28,700 | 190,500 |
| 2024-10-04 | 65,600 | 295,600 | 33,400 | 115,100 | 32,200 | 180,500 |
| 2024-09-27 | 73,100 | 262,100 | 37,800 | 108,100 | 35,300 | 154,000 |
| 2024-09-20 | 65,500 | 311,800 | 34,400 | 117,200 | 31,100 | 194,600 |
| 2024-09-13 | 46,500 | 355,100 | 23,600 | 119,800 | 22,900 | 235,300 |
| 2024-09-06 | 49,300 | 364,600 | 23,200 | 119,400 | 26,100 | 245,200 |
| 2024-08-30 | 45,300 | 308,300 | 16,300 | 113,900 | 29,000 | 194,400 |
| 2024-08-23 | 45,000 | 320,500 | 17,100 | 113,500 | 27,900 | 207,000 |
| 2024-08-16 | 46,400 | 321,200 | 18,400 | 113,600 | 28,000 | 207,600 |
| 2024-08-09 | 33,700 | 350,500 | 16,500 | 115,200 | 17,200 | 235,300 |
| 2024-08-02 | 34,300 | 415,900 | 17,300 | 132,400 | 17,000 | 283,500 |
| 2024-07-26 | 41,000 | 419,900 | 17,000 | 134,500 | 24,000 | 285,400 |
| 2024-07-19 | 54,600 | 350,700 | 25,000 | 117,300 | 29,600 | 233,400 |
| 2024-07-12 | 68,700 | 305,100 | 27,400 | 112,700 | 41,300 | 192,400 |
| 2024-07-05 | 70,700 | 336,900 | 26,900 | 114,500 | 43,800 | 222,400 |
| 2024-06-28 | 73,300 | 349,600 | 26,000 | 114,900 | 47,300 | 234,700 |
| 2024-06-21 | 82,400 | 387,300 | 23,800 | 116,600 | 58,600 | 270,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -840,346 | 8,708 | 8,720 | 8,413 | 8,445 | 489,500 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 840,346 | 0.56% | ▲ | 8,677 | 8,677 | 8,515 | 8,558 | 345,300 | |
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 703,835 | 0.47% | ▼ | -141,618 | 10,300 | 10,320 | 9,978 | 10,065 | 632,100 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 845,453 | 0.56% | ▼ | -198,165 | 10,275 | 10,380 | 9,994 | 10,100 | 901,100 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 1,043,618 | 0.69% | ▼ | -38,055 | 9,489 | 9,784 | 9,446 | 9,784 | 1,107,400 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 1,081,673 | 0.72% | ▲ | 165,666 | 9,080 | 9,155 | 8,935 | 9,144 | 805,900 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 916,007 | 0.61% | ▲ | 159,875 | 8,654 | 9,012 | 8,555 | 9,012 | 758,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250130 | 15:30 | 富士電機 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | 富士電機 | 業績連動型株式報酬制度の導入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 |
| 20241031 | 15:30 | 富士電機 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241031 | 15:30 | 富士電機 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 15:30 | 富士電機 | 富士電機株式会社による富士古河Ｅ＆Ｃ株式会社の完全子会社化に関する株式交換契約締結（簡易株式交換）のお知らせ |
| 20240906 | 15:30 | 富士電機 | 投資有価証券売却の結果および特別利益の計上に関すお知らせ |
| 20240725 | 15:00 | 富士電機 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | 富士電機 | 2025年３月期 連結業績予想の修正に関するお知らせ |
| 20240725 | 15:00 | 富士電機 | 投資有価証券売却に関するお知らせ |
| 20240628 | 15:30 | 富士電機 | 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 |
| 20240523 | 15:00 | 富士電機 | 2026年度中期経営計画「熱く、高く、そして優しく2026」について |
| 20240523 | 15:00 | 富士電機 | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | 富士電機 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 富士電機 | 2024年3月期（第148期）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 |
|---|---|---|---|
| 6504 | 2 | 有価証券報告書等 | 富士電機 | 2024-07-05 14:30:53 |
| 6504 | 2 | 2024年6月28日 IR 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 PDF(88KB) | 2024-06-29 04:32:30 |
| 6504 | 2 | 株式・債券情報 | 富士電機 | 2024-06-26 18:35:44 |
| 6504 | 2 | 財務・業績 | 富士電機 | 2024-06-26 18:35:42 |
| 6504 | 2 | 経営情報 | 富士電機 | 2024-06-26 18:35:40 |
| 6504 | 2 | 株主総会情報 | 富士電機 | 2024-06-26 18:35:31 |
| 6504 | 2 | 個人投資家の皆様へ - 株主・投資家情報 | 富士電機 | 2024-06-26 18:35:27 |
| 6504 | 2 | IR資料室 | 富士電機 | 2024-06-26 18:35:26 |
| 6504 | 2 | 2024年5月23日 IR 2026年度中期経営計画「熱く、高く、そして優しく2026」について PDF(184KB) | 2024-06-26 16:20:55 |
| 6504 | 2 | 2024年5月31日 IR 第32回無担保社債の発行について | 2024-06-26 16:20:53 |