| 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 | 1,081 | 1,083 | 1,081 | 1,081 | 1,000 | -4 | 100% | 100% | 56% | ▼ | 101% | 100% | 103% | 98% | 101% |
| 20250311 | 1,076 | 1,086 | 1,074 | 1,086 | 2,700 | 5 | 100% | 101% | 270% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250312 | 1,085 | 1,085 | 1,078 | 1,085 | 1,400 | -1 | 100% | 100% | 52% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250313 | 1,085 | 1,088 | 1,080 | 1,080 | 800 | -5 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20250314 | 1,082 | 1,082 | 1,079 | 1,079 | 1,100 | -1 | 100% | 100% | 138% | ▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250317 | 1,080 | 1,092 | 1,079 | 1,079 | 1,600 | 0 | 100% | 100% | 145% | -- | 99% | 98% | 100% | 97% | 100% |
| 20250318 | 1,099 | 1,099 | 1,086 | 1,090 | 3,400 | 11 | 101% | 99% | 213% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20250319 | 1,084 | 1,098 | 1,080 | 1,081 | 2,500 | -9 | 99% | 100% | 74% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250321 | 1,088 | 1,088 | 1,080 | 1,086 | 1,200 | 5 | 100% | 100% | 48% | ▲ | 101% | 101% | 103% | 99% | 101% |
| 20250324 | 1,075 | 1,086 | 1,075 | 1,081 | 9,100 | -5 | 100% | 101% | 758% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250325 | 1,081 | 1,083 | 1,081 | 1,081 | 2,800 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 103% | 99% | 101% |
| 20250326 | 1,080 | 1,085 | 1,080 | 1,082 | 1,300 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250327 | 1,084 | 1,094 | 1,077 | 1,083 | 2,800 | 1 | 100% | 100% | 215% | ▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20250328 | 1,087 | 1,094 | 1,087 | 1,090 | 1,400 | 7 | 101% | 100% | 50% | ▲▲▲ | 100% | 100% | 103% | 100% | 101% |
| 20250331 | 1,081 | 1,090 | 1,078 | 1,082 | 4,100 | -8 | 99% | 100% | 293% | ▼ | 100% | 102% | 103% | 99% | 100% |
| 20250401 | 1,086 | 1,094 | 1,085 | 1,085 | 1,700 | 3 | 100% | 100% | 41% | ▲ | 100% | 102% | 103% | 100% | 101% |
| 20250402 | 1,084 | 1,084 | 1,081 | 1,081 | 1,900 | -4 | 100% | 100% | 112% | ▼ | 101% | 102% | 103% | 99% | 100% |
| 20250403 | 1,079 | 1,086 | 1,076 | 1,086 | 4,800 | 5 | 100% | 101% | 253% | ▲ | 100% | 102% | 104% | 100% | 101% |
| 20250404 | 1,075 | 1,085 | 1,067 | 1,073 | 7,700 | -13 | 99% | 100% | 160% | ▼ | 99% | 98% | 100% | 98% | 100% |
| 20250408 | 1,117 | 1,117 | 1,081 | 1,104 | 8,900 | 31 | 103% | 99% | 116% | ▲ | 99% | 98% | 101% | 100% | 103% |
| 20250409 | 1,108 | 1,108 | 1,079 | 1,100 | 1,600 | -4 | 100% | 99% | 18% | ▼ | 99% | 97% | 100% | 100% | 103% |
| 20250410 | 1,117 | 1,117 | 1,100 | 1,101 | 1,500 | 1 | 100% | 99% | 94% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250411 | 1,091 | 1,095 | 1,088 | 1,094 | 1,200 | -7 | 99% | 100% | 80% | ▼ | 99% | 98% | 100% | 99% | 102% |
| 20250414 | 1,101 | 1,195 | 1,075 | 1,085 | 32,300 | -9 | 99% | 99% | 2692% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250415 | 1,085 | 1,178 | 1,080 | 1,084 | 48,000 | -1 | 100% | 100% | 149% | ▼▼▼ | 100% | 102% | 102% | 98% | 101% |
| 20250416 | 1,083 | 1,090 | 1,082 | 1,086 | 1,600 | 2 | 100% | 100% | 3% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20250417 | 1,087 | 1,087 | 1,070 | 1,084 | 4,900 | -2 | 100% | 100% | 306% | ▼ | 99% | 102% | 102% | 98% | 101% |
| 20250418 | 1,084 | 1,085 | 1,075 | 1,078 | 2,500 | -6 | 99% | 99% | 51% | ▼▼ | 100% | 103% | 102% | 98% | 100% |
| 20250421 | 1,080 | 1,086 | 1,071 | 1,084 | 2,300 | 6 | 101% | 100% | 92% | ▲ | 102% | 103% | 101% | 98% | 101% |
| 20250422 | 1,085 | 1,139 | 1,084 | 1,103 | 35,200 | 19 | 102% | 102% | 1530% | ▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20250423 | 1,096 | 1,108 | 1,096 | 1,107 | 2,900 | 4 | 100% | 101% | 8% | ▲▲▲ | 99% | 99% | 98% | 100% | 103% |
| 20250424 | 1,117 | 1,117 | 1,103 | 1,105 | 1,300 | -2 | 100% | 99% | 45% | ▼ | 99% | 98% | 98% | 100% | 103% |
| 20250425 | 1,120 | 1,121 | 1,108 | 1,114 | 3,200 | 9 | 101% | 99% | 246% | ▲ | 98% | 98% | 98% | 100% | 104% |
| 20250428 | 1,118 | 1,159 | 1,084 | 1,096 | 11,500 | -18 | 98% | 98% | 359% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20250430 | 1,100 | 1,103 | 1,082 | 1,102 | 1,900 | 6 | 101% | 100% | 17% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250501 | 1,100 | 1,100 | 1,092 | 1,100 | 700 | -2 | 100% | 100% | 37% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20250502 | 1,103 | 1,104 | 1,094 | 1,095 | 1,000 | -5 | 100% | 99% | 143% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20250507 | 1,090 | 1,095 | 1,088 | 1,095 | 1,900 | 0 | 100% | 100% | 190% | -- | 100% | 101% | 101% | 98% | 102% |
| 20250508 | 1,092 | 1,105 | 1,092 | 1,095 | 1,400 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 101% | 98% | 102% |
| 20250509 | 1,091 | 1,095 | 1,089 | 1,089 | 1,700 | -6 | 99% | 100% | 121% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20250512 | 1,089 | 1,109 | 1,088 | 1,101 | 9,300 | 12 | 101% | 101% | 547% | ▲ | 99% | 99% | 99% | 99% | 102% |
| 20250513 | 1,107 | 1,107 | 1,091 | 1,094 | 3,200 | -7 | 99% | 99% | 34% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250514 | 1,095 | 1,098 | 1,094 | 1,098 | 1,200 | 4 | 100% | 100% | 38% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250515 | 1,094 | 1,098 | 1,092 | 1,094 | 600 | -4 | 100% | 100% | 50% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20250516 | 1,093 | 1,099 | 1,093 | 1,095 | 700 | 1 | 100% | 100% | 117% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250519 | 1,095 | 1,097 | 1,093 | 1,097 | 1,400 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20250520 | 1,093 | 1,097 | 1,090 | 1,090 | 1,000 | -7 | 99% | 100% | 71% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20250521 | 1,090 | 1,094 | 1,090 | 1,093 | 1,800 | 3 | 100% | 100% | 180% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250522 | 1,096 | 1,099 | 1,093 | 1,099 | 800 | 6 | 101% | 100% | 44% | ▲▲ | 100% | 99% | 100% | 99% | 101% |
| 20250523 | 1,099 | 1,099 | 1,094 | 1,094 | 1,900 | -5 | 100% | 100% | 238% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250526 | 1,098 | 1,100 | 1,093 | 1,093 | 1,000 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20250527 | 1,093 | 1,099 | 1,093 | 1,096 | 1,000 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 1,096 | 1,097 | 1,092 | 1,092 | 2,000 | -4 | 100% | 100% | 200% | ▼ | 99% | 100% | 0% | 99% | 100% |
| 20250529 | 1,098 | 1,098 | 1,092 | 1,092 | 400 | 0 | 100% | 99% | 20% | -- | 100% | 101% | 0% | 99% | 100% |
| 20250530 | 1,092 | 1,095 | 1,091 | 1,093 | 1,200 | 1 | 100% | 100% | 300% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20250602 | 1,093 | 1,097 | 1,092 | 1,094 | 700 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20250603 | 1,092 | 1,095 | 1,092 | 1,095 | 400 | 1 | 100% | 100% | 57% | ▲▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 1,096 | 1,098 | 1,093 | 1,094 | 1,800 | -1 | 100% | 100% | 450% | ▼ | 101% | 0% | 0% | 99% | 100% |
| 20250605 | 1,094 | 1,101 | 1,094 | 1,101 | 1,700 | 7 | 101% | 101% | 94% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 1,101 | 1,101 | 1,096 | 1,097 | 1,200 | -4 | 100% | 100% | 71% | ▼ | % | % | % | 100% | 101% |
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 | 200 | 9,200 | 0 | 1,600 | 200 | 7,600 |
| 2025-05-23 | 700 | 8,800 | 0 | 1,500 | 700 | 7,300 |
| 2025-05-16 | 300 | 8,600 | 0 | 1,500 | 300 | 7,100 |
| 2025-05-09 | 1,100 | 8,400 | 0 | 1,500 | 1,100 | 6,900 |
| 2025-05-02 | 700 | 9,000 | 0 | 1,500 | 700 | 7,500 |
| 2025-04-25 | 900 | 8,500 | 0 | 1,500 | 900 | 7,000 |
| 2025-04-18 | 700 | 9,400 | 0 | 1,600 | 700 | 7,800 |
| 2025-04-11 | 500 | 9,300 | 0 | 2,600 | 500 | 6,700 |
| 2025-04-04 | 800 | 12,300 | 0 | 2,600 | 800 | 9,700 |
| 2025-03-28 | 1,000 | 12,400 | 0 | 1,900 | 1,000 | 10,500 |
| 2025-03-21 | 1,800 | 12,700 | 0 | 1,900 | 1,800 | 10,800 |
| 2025-03-14 | 1,900 | 11,500 | 0 | 1,900 | 1,900 | 9,600 |
| 2025-03-07 | 2,100 | 11,300 | 0 | 1,700 | 2,100 | 9,600 |
| 2025-02-28 | 2,100 | 10,800 | 0 | 1,300 | 2,100 | 9,500 |
| 2025-02-21 | 2,200 | 11,300 | 0 | 1,800 | 2,200 | 9,500 |
| 2025-02-14 | 1,900 | 13,500 | 0 | 2,100 | 1,900 | 11,400 |
| 2025-02-07 | 1,600 | 10,700 | 0 | 1,800 | 1,600 | 8,900 |
| 2025-01-31 | 1,600 | 11,800 | 0 | 1,500 | 1,600 | 10,300 |
| 2025-01-24 | 3,800 | 5,400 | 0 | 800 | 3,800 | 4,600 |
| 2025-01-17 | 5,300 | 5,400 | 0 | 900 | 5,300 | 4,500 |
| 2025-01-10 | 5,700 | 4,000 | 0 | 800 | 5,700 | 3,200 |
| 2024-12-27 | 9,300 | 2,600 | 0 | 800 | 9,300 | 1,800 |
| 2024-12-20 | 11,900 | 7,200 | 0 | 1,000 | 11,900 | 6,200 |
| 2024-12-13 | 5,300 | 12,200 | 0 | 2,900 | 5,300 | 9,300 |
| 2024-12-06 | 3,000 | 14,800 | 0 | 2,900 | 3,000 | 11,900 |
| 2024-11-29 | 1,700 | 15,800 | 0 | 3,000 | 1,700 | 12,800 |
| 2024-11-22 | 1,400 | 14,800 | 0 | 1,200 | 1,400 | 13,600 |
| 2024-11-15 | 1,300 | 13,900 | 0 | 1,200 | 1,300 | 12,700 |
| 2024-11-08 | 1,200 | 14,200 | 0 | 1,200 | 1,200 | 13,000 |
| 2024-11-01 | 800 | 16,700 | 0 | 1,200 | 800 | 15,500 |
| 2024-10-25 | 700 | 13,200 | 0 | 1,200 | 700 | 12,000 |
| 2024-10-18 | 800 | 11,100 | 0 | 1,200 | 800 | 9,900 |
| 2024-10-11 | 800 | 10,400 | 0 | 1,100 | 800 | 9,300 |
| 2024-10-04 | 800 | 9,100 | 0 | 1,100 | 800 | 8,000 |
| 2024-09-27 | 800 | 9,800 | 0 | 1,100 | 800 | 8,700 |
| 2024-09-20 | 700 | 9,600 | 0 | 1,500 | 700 | 8,100 |
| 2024-09-13 | 700 | 9,300 | 0 | 1,300 | 700 | 8,000 |
| 2024-09-06 | 800 | 9,100 | 0 | 1,300 | 800 | 7,800 |
| 2024-08-30 | 1,000 | 9,200 | 0 | 2,400 | 1,000 | 6,800 |
| 2024-08-23 | 800 | 8,500 | 0 | 2,400 | 800 | 6,100 |
| 2024-08-16 | 300 | 8,400 | 0 | 2,500 | 300 | 5,900 |
| 2024-08-09 | 600 | 8,000 | 0 | 2,500 | 600 | 5,500 |
| 2024-08-02 | 1,200 | 8,900 | 0 | 1,800 | 1,200 | 7,100 |
| 2024-07-26 | 1,100 | 7,200 | 0 | 1,400 | 1,100 | 5,800 |
| 2024-07-19 | 1,200 | 7,300 | 0 | 1,900 | 1,200 | 5,400 |
| 2024-07-12 | 1,100 | 6,800 | 0 | 1,500 | 1,100 | 5,300 |
| 2024-07-05 | 1,600 | 10,700 | 0 | 1,300 | 1,600 | 9,400 |
| 2024-06-28 | 2,000 | 10,100 | 0 | 1,600 | 2,000 | 8,500 |
| 2024-06-21 | 1,700 | 12,700 | 0 | 1,800 | 1,700 | 10,900 |
| 2024-06-14 | 1,100 | 12,800 | 0 | 1,600 | 1,100 | 11,200 |
| 2024-06-07 | 1,000 | 12,900 | 0 | 1,700 | 1,000 | 11,200 |
| 2024-05-31 | 1,300 | 13,600 | 0 | 1,600 | 1,300 | 12,000 |
| 2024-05-24 | 1,300 | 13,300 | 0 | 1,800 | 1,300 | 11,500 |
| 2024-05-17 | 1,100 | 14,200 | 0 | 3,000 | 1,100 | 11,200 |
| 2024-05-10 | 900 | 13,000 | 0 | 1,500 | 900 | 11,500 |
| 2024-05-02 | 600 | 12,500 | 0 | 1,500 | 600 | 11,000 |
| 2024-04-26 | 600 | 12,800 | 0 | 1,500 | 600 | 11,300 |
| 2024-04-19 | 600 | 11,800 | 0 | 1,600 | 600 | 10,200 |
| 2024-04-12 | 800 | 11,600 | 0 | 1,600 | 800 | 10,000 |
| 2024-04-05 | 1,100 | 12,800 | 0 | 1,500 | 1,100 | 11,300 |
| 2024-03-29 | 700 | 13,600 | 0 | 2,600 | 700 | 11,000 |
| 2024-03-22 | 400 | 13,700 | 0 | 1,900 | 400 | 11,800 |
| 2024-03-15 | 400 | 12,700 | 0 | 1,000 | 400 | 11,700 |
| 2024-03-08 | 400 | 12,500 | 0 | 1,000 | 400 | 11,500 |
| 2024-03-01 | 600 | 13,300 | 0 | 1,000 | 600 | 12,300 |
| 2024-02-22 | 800 | 13,100 | 0 | 1,300 | 800 | 11,800 |
| 2024-02-16 | 1,000 | 13,400 | 0 | 1,500 | 1,000 | 11,900 |
| 2024-02-09 | 8,700 | 14,500 | 0 | 1,400 | 8,700 | 13,100 |
| 2024-02-02 | 8,500 | 13,900 | 0 | 1,300 | 8,500 | 12,600 |
| 2024-01-26 | 10,400 | 12,300 | 0 | 1,400 | 10,400 | 10,900 |
| 2024-01-19 | 11,400 | 11,300 | 0 | 1,400 | 11,400 | 9,900 |
| 2024-01-12 | 12,100 | 9,400 | 0 | 1,300 | 12,100 | 8,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250226 | 16:00 | フルテック | 定款の一部変更に関するお知らせ |
| 20250121 | 16:00 | フルテック | 代表取締役の役職の変更に関するお知らせ |
| 20241211 | 16:00 | フルテック | 組織変更および執行役員の異動に関するお知らせ |
| 20241126 | 15:30 | フルテック | Vision2030及び中期３ヶ年経営計画の策定に関するお知らせ |
| 20240808 | 15:00 | フルテック | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240227 | 15:00 | フルテック | 公認会計士等の異動に関するお知らせ |
| 20240214 | 15:00 | フルテック | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240202 | 13:00 | フルテック | （開示事項の追加）株式会社ワイズ・コーポレーションの株式取得（子会社化）に関するお知らせ |
| 20240115 | 15:00 | フルテック | 業績予想の修正に関するお知らせ |
| 20240115 | 15:00 | フルテック | 株式会社ワイズ・コーポレーションの株式取得（子会社化）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 |
|---|---|---|---|
| 6546 | 1 | 自動ドアのフルテック【Fulltech】自動ドアの販売・保守・施工メーカー | 2025-06-06 21:22:47 |
| 6546 | 2 | 【IR資料】第62期株主通信 | | 自動ドアのフルテック【Fulltech】 | 2025-03-28 10:28:46 |
| 6546 | 2 | 【IR資料】第62回定時株主総会決議ご通知 | | 自動ドアのフルテック【Fulltech】 | 2025-03-28 10:28:45 |
| 6546 | 2 | 【IR資料】第62回定時株主総会招集ご通知及び株主総会資料 | | 自動ドアのフルテック【Fulltech】 | 2025-03-04 12:29:05 |
| 6546 | 2 | 【IR資料】第62期中間株主通信 | | 自動ドアのフルテック【Fulltech】 | 2024-09-03 13:30:18 |
| 6546 | 2 | IRに関するお問い合わせ | IRお問い合わせフォーム | 自動ドアのフルテック【Fulltech】 | 2024-06-19 06:21:20 |
| 6546 | 2 | 免責事項 | IRお問い合わせフォーム | 自動ドアのフルテック【Fulltech】 | 2024-06-19 06:21:18 |
| 6546 | 2 | ディスクロージャーポリシー | IRお問い合わせフォーム | 自動ドアのフルテック【Fulltech】 | 2024-06-19 06:21:17 |
| 6546 | 2 | 電子公告 | IRお問い合わせフォーム | 自動ドアのフルテック【Fulltech】 | 2024-06-19 06:21:16 |
| 6546 | 2 | IRに関するよくあるご質問 | IRお問い合わせフォーム | 自動ドアのフルテック【Fulltech】 | 2024-06-19 06:21:15 |