| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 94% | 98% | 105% |
| 20250328 | 6,707 | 6,707 | 6,537 | 6,587 | 658,700 | -176 | 97% | 98% | 87% | ▼▼ | 99% | 94% | 100% | 97% | 102% |
| 20250331 | 6,330 | 6,379 | 6,249 | 6,296 | 850,200 | -291 | 96% | 99% | 129% | ▼▼▼ | 100% | 87% | 100% | 93% | 100% |
| 20250401 | 6,329 | 6,374 | 6,290 | 6,304 | 503,100 | 8 | 100% | 100% | 59% | ▲ | 99% | 88% | 103% | 93% | 100% |
| 20250402 | 6,230 | 6,299 | 6,147 | 6,177 | 969,200 | -127 | 98% | 99% | 193% | ▼ | 102% | 101% | 109% | 91% | 100% |
| 20250403 | 5,858 | 5,988 | 5,858 | 5,976 | 1,243,300 | -201 | 97% | 102% | 128% | ▼▼ | 96% | 105% | 112% | 88% | 100% |
| 20250404 | 5,727 | 5,770 | 5,402 | 5,525 | 1,211,800 | -451 | 92% | 96% | 97% | ▼▼▼ | 107% | 118% | 124% | 81% | 100% |
| 20250408 | 5,153 | 5,511 | 5,085 | 5,509 | 1,717,800 | -16 | 100% | 107% | 142% | ▼▼▼▼ | 100% | 115% | 124% | 81% | 100% |
| 20250409 | 5,339 | 5,422 | 5,215 | 5,327 | 1,250,500 | -182 | 97% | 100% | 73% | ▼▼▼▼▼ | 97% | 100% | 108% | 79% | 100% |
| 20250410 | 6,120 | 6,120 | 5,856 | 5,917 | 1,306,200 | 590 | 111% | 97% | 104% | ▲ | 107% | 106% | 120% | 87% | 111% |
| 20250411 | 5,617 | 6,027 | 5,559 | 5,997 | 1,489,300 | 80 | 101% | 107% | 114% | ▲▲ | 100% | 98% | 112% | 88% | 113% |
| 20250414 | 6,088 | 6,156 | 6,000 | 6,074 | 1,128,900 | 77 | 101% | 100% | 76% | ▲▲▲ | 98% | 95% | 109% | 90% | 114% |
| 20250415 | 6,251 | 6,273 | 6,120 | 6,120 | 882,900 | 46 | 101% | 98% | 78% | ▲▲▲▲ | 96% | 97% | 111% | 90% | 115% |
| 20250416 | 6,138 | 6,178 | 5,875 | 5,905 | 571,600 | -215 | 96% | 96% | 65% | ▼ | 101% | 103% | 115% | 87% | 111% |
| 20250417 | 5,904 | 6,016 | 5,852 | 5,974 | 513,100 | 69 | 101% | 101% | 90% | ▲ | 99% | 103% | 113% | 88% | 112% |
| 20250418 | 6,000 | 6,048 | 5,935 | 5,942 | 391,300 | -32 | 99% | 99% | 76% | ▼ | 101% | 107% | 116% | 88% | 112% |
| 20250421 | 5,890 | 5,932 | 5,848 | 5,926 | 366,000 | -16 | 100% | 101% | 94% | ▼▼ | 100% | 108% | 116% | 87% | 111% |
| 20250422 | 5,872 | 5,938 | 5,833 | 5,860 | 487,300 | -66 | 99% | 100% | 133% | ▼▼▼ | 100% | 104% | 112% | 86% | 110% |
| 20250423 | 6,060 | 6,150 | 6,020 | 6,088 | 610,400 | 228 | 104% | 100% | 125% | ▲ | 99% | 103% | 109% | 90% | 114% |
| 20250424 | 6,230 | 6,315 | 6,172 | 6,172 | 701,600 | 84 | 101% | 99% | 115% | ▲▲ | 101% | 102% | 106% | 91% | 116% |
| 20250425 | 6,272 | 6,401 | 6,266 | 6,322 | 833,900 | 150 | 102% | 101% | 119% | ▲▲▲ | 96% | 101% | 105% | 96% | 119% |
| 20250428 | 6,318 | 6,424 | 6,008 | 6,046 | 1,718,100 | -276 | 96% | 96% | 206% | ▼ | 103% | 103% | 109% | 96% | 113% |
| 20250430 | 6,135 | 6,354 | 6,132 | 6,323 | 1,507,800 | 277 | 105% | 103% | 88% | ▲ | 101% | 104% | 105% | 100% | 119% |
| 20250501 | 6,360 | 6,471 | 6,350 | 6,403 | 1,041,300 | 80 | 101% | 101% | 69% | ▲▲ | 99% | 105% | 103% | 100% | 120% |
| 20250502 | 6,455 | 6,465 | 6,322 | 6,366 | 701,600 | -37 | 99% | 99% | 67% | ▼ | 97% | 105% | 103% | 99% | 120% |
| 20250507 | 6,463 | 6,473 | 6,210 | 6,263 | 846,800 | -103 | 98% | 97% | 121% | ▼▼ | 100% | 108% | 106% | 98% | 118% |
| 20250508 | 6,300 | 6,327 | 6,240 | 6,290 | 510,200 | 27 | 100% | 100% | 60% | ▲ | 102% | 102% | 103% | 98% | 118% |
| 20250509 | 6,459 | 6,645 | 6,409 | 6,602 | 1,014,800 | 312 | 105% | 102% | 199% | ▲▲ | 102% | 98% | 100% | 100% | 124% |
| 20250512 | 6,636 | 6,792 | 6,606 | 6,755 | 774,500 | 153 | 102% | 102% | 76% | ▲▲▲ | 99% | 92% | 96% | 100% | 115% |
| 20250513 | 6,900 | 6,948 | 6,777 | 6,809 | 794,800 | 54 | 101% | 99% | 103% | ▲▲▲▲ | 97% | 93% | 97% | 100% | 116% |
| 20250514 | 6,784 | 6,793 | 6,509 | 6,588 | 994,500 | -221 | 97% | 97% | 125% | ▼ | 100% | 97% | 101% | 97% | 112% |
| 20250515 | 6,518 | 6,546 | 6,435 | 6,494 | 872,600 | -94 | 99% | 100% | 88% | ▼▼ | 98% | 100% | 102% | 95% | 111% |
| 20250516 | 6,469 | 6,493 | 6,306 | 6,352 | 901,400 | -142 | 98% | 98% | 103% | ▼▼▼ | 99% | 101% | 103% | 93% | 108% |
| 20250519 | 6,381 | 6,435 | 6,283 | 6,328 | 670,200 | -24 | 100% | 99% | 74% | ▼▼▼▼ | 100% | 106% | 105% | 93% | 108% |
| 20250520 | 6,285 | 6,368 | 6,240 | 6,270 | 1,040,800 | -58 | 99% | 100% | 155% | ▼▼▼▼▼ | 99% | 104% | 103% | 92% | 107% |
| 20250521 | 6,407 | 6,455 | 6,345 | 6,345 | 996,200 | 75 | 101% | 99% | 96% | ▲ | 103% | 107% | 106% | 93% | 108% |
| 20250522 | 6,245 | 6,439 | 6,212 | 6,438 | 881,900 | 93 | 101% | 103% | 89% | ▲▲ | 99% | 101% | 100% | 95% | 110% |
| 20250523 | 6,500 | 6,510 | 6,409 | 6,452 | 632,000 | 14 | 100% | 99% | 72% | ▲▲▲ | 103% | 102% | 0% | 95% | 107% |
| 20250526 | 6,471 | 6,692 | 6,466 | 6,661 | 826,400 | 209 | 103% | 103% | 131% | ▲▲▲▲ | 99% | 96% | 0% | 98% | 110% |
| 20250527 | 6,690 | 6,765 | 6,597 | 6,653 | 794,200 | -8 | 100% | 99% | 96% | ▼ | 97% | 95% | 0% | 98% | 110% |
| 20250528 | 6,677 | 6,677 | 6,458 | 6,458 | 1,101,000 | -195 | 97% | 97% | 139% | ▼▼ | 101% | 101% | 0% | 95% | 107% |
| 20250529 | 6,522 | 6,593 | 6,485 | 6,593 | 923,900 | 135 | 102% | 101% | 84% | ▲ | 100% | 102% | 0% | 97% | 105% |
| 20250530 | 6,440 | 6,467 | 6,390 | 6,429 | 1,292,600 | -164 | 98% | 100% | 140% | ▼ | 99% | 104% | 0% | 94% | 103% |
| 20250602 | 6,347 | 6,362 | 6,262 | 6,302 | 629,800 | -127 | 98% | 99% | 49% | ▼▼ | 101% | 103% | 0% | 93% | 101% |
| 20250603 | 6,330 | 6,484 | 6,315 | 6,369 | 624,300 | 67 | 101% | 101% | 99% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20250604 | 6,557 | 6,694 | 6,458 | 6,577 | 1,098,800 | 208 | 103% | 100% | 176% | ▲▲ | 101% | 0% | 0% | 97% | 105% |
| 20250605 | 6,545 | 6,730 | 6,545 | 6,596 | 922,800 | 19 | 100% | 101% | 84% | ▲▲▲ | 99% | 0% | 0% | 97% | 105% |
| 20250606 | 6,570 | 6,610 | 6,509 | 6,530 | 423,000 | -66 | 99% | 99% | 46% | ▼ | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 53,700 | 494,000 | 9,400 | 193,800 | 44,300 | 300,200 |
| 2025-05-23 | 56,200 | 467,400 | 12,500 | 185,200 | 43,700 | 282,200 |
| 2025-05-16 | 48,700 | 489,800 | 13,800 | 205,300 | 34,900 | 284,500 |
| 2025-05-09 | 63,300 | 460,200 | 13,500 | 161,200 | 49,800 | 299,000 |
| 2025-05-02 | 58,300 | 480,300 | 13,300 | 166,200 | 45,000 | 314,100 |
| 2025-04-25 | 50,500 | 496,800 | 6,200 | 163,300 | 44,300 | 333,500 |
| 2025-04-18 | 30,600 | 501,600 | 7,100 | 162,100 | 23,500 | 339,500 |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | 富士電機 | 剰余金の配当に関するお知らせ |
| 20250523 | 15:30 | 富士電機 | 完全子会社の吸収合併に関するお知らせ |
| 20250425 | 15:30 | 富士電機 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250425 | 15:30 | 富士電機 | 2025年3月期（第149期）配当予想の修正に関するお知らせ |
| 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 |