| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,133 | 1,145 | 1,133 | 1,145 | 3,000 | 21 | 102% | 101% | 300% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20240925 | 1,162 | 1,162 | 1,151 | 1,157 | 5,600 | 12 | 101% | 100% | 187% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20240926 | 1,159 | 1,159 | 1,155 | 1,158 | 2,900 | 1 | 100% | 100% | 52% | ▲▲▲ | 101% | 101% | 101% | 100% | 104% |
| 20240927 | 1,160 | 1,172 | 1,158 | 1,170 | 3,900 | 12 | 101% | 101% | 134% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 105% |
| 20240930 | 1,150 | 1,166 | 1,150 | 1,156 | 5,100 | -14 | 99% | 101% | 131% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241001 | 1,168 | 1,175 | 1,168 | 1,173 | 1,700 | 17 | 101% | 100% | 33% | ▲ | 100% | 102% | 101% | 100% | 105% |
| 20241002 | 1,167 | 1,170 | 1,167 | 1,169 | 900 | -4 | 100% | 100% | 53% | ▼ | 100% | 101% | 100% | 100% | 105% |
| 20241003 | 1,172 | 1,172 | 1,169 | 1,170 | 700 | 1 | 100% | 100% | 78% | ▲ | 101% | 102% | 100% | 100% | 105% |
| 20241004 | 1,170 | 1,178 | 1,170 | 1,178 | 1,700 | 8 | 101% | 101% | 243% | ▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20241007 | 1,179 | 1,181 | 1,176 | 1,181 | 1,800 | 3 | 100% | 100% | 106% | ▲▲▲ | 100% | 99% | 97% | 100% | 106% |
| 20241008 | 1,181 | 1,187 | 1,178 | 1,186 | 2,300 | 5 | 100% | 100% | 128% | ▲▲▲▲ | 100% | 97% | 96% | 100% | 106% |
| 20241009 | 1,194 | 1,194 | 1,183 | 1,189 | 2,000 | 3 | 100% | 100% | 87% | ▲▲▲▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20241010 | 1,189 | 1,191 | 1,180 | 1,182 | 1,100 | -7 | 99% | 99% | 55% | ▼ | 98% | 99% | 97% | 99% | 106% |
| 20241011 | 1,190 | 1,190 | 1,166 | 1,167 | 4,500 | -15 | 99% | 98% | 409% | ▼▼ | 99% | 100% | 100% | 98% | 104% |
| 20241015 | 1,167 | 1,169 | 1,160 | 1,160 | 3,100 | -7 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 100% | 98% | 104% |
| 20241016 | 1,160 | 1,179 | 1,158 | 1,164 | 1,100 | 4 | 100% | 100% | 35% | ▲ | 101% | 99% | 100% | 98% | 104% |
| 20241017 | 1,166 | 1,179 | 1,166 | 1,173 | 400 | 9 | 101% | 101% | 36% | ▲▲ | 100% | 97% | 99% | 99% | 105% |
| 20241018 | 1,173 | 1,175 | 1,167 | 1,168 | 1,400 | -5 | 100% | 100% | 350% | ▼ | 100% | 97% | 99% | 98% | 104% |
| 20241021 | 1,174 | 1,174 | 1,165 | 1,170 | 1,300 | 2 | 100% | 100% | 93% | ▲ | 99% | 97% | 100% | 98% | 104% |
| 20241022 | 1,170 | 1,174 | 1,145 | 1,153 | 6,100 | -17 | 99% | 99% | 469% | ▼ | 99% | 100% | 101% | 97% | 101% |
| 20241023 | 1,152 | 1,152 | 1,138 | 1,138 | 3,300 | -15 | 99% | 99% | 54% | ▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20241024 | 1,136 | 1,147 | 1,136 | 1,136 | 3,100 | -2 | 100% | 100% | 94% | ▼▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20241025 | 1,139 | 1,145 | 1,130 | 1,130 | 3,300 | -6 | 99% | 99% | 106% | ▼▼▼▼ | 101% | 101% | 104% | 95% | 100% |
| 20241028 | 1,130 | 1,144 | 1,130 | 1,139 | 3,800 | 9 | 101% | 101% | 115% | ▲ | 101% | 100% | 104% | 96% | 101% |
| 20241029 | 1,135 | 1,149 | 1,135 | 1,147 | 2,100 | 8 | 101% | 101% | 55% | ▲▲ | 98% | 100% | 103% | 96% | 102% |
| 20241030 | 1,140 | 1,148 | 1,114 | 1,114 | 32,500 | -33 | 97% | 98% | 1548% | ▼ | 101% | 102% | 105% | 94% | 100% |
| 20241031 | 1,120 | 1,138 | 1,115 | 1,136 | 6,400 | 22 | 102% | 101% | 20% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20241101 | 1,132 | 1,138 | 1,132 | 1,133 | 2,300 | -3 | 100% | 100% | 36% | ▼ | 99% | 101% | 104% | 95% | 102% |
| 20241105 | 1,141 | 1,143 | 1,133 | 1,133 | 2,400 | 0 | 100% | 99% | 104% | -- | 99% | 102% | 104% | 95% | 102% |
| 20241106 | 1,143 | 1,143 | 1,135 | 1,135 | 2,300 | 2 | 100% | 99% | 96% | ▲ | 100% | 103% | 105% | 95% | 102% |
| 20241107 | 1,135 | 1,139 | 1,133 | 1,138 | 1,900 | 3 | 100% | 100% | 83% | ▲▲ | 101% | 102% | 104% | 96% | 102% |
| 20241108 | 1,141 | 1,152 | 1,140 | 1,152 | 3,100 | 14 | 101% | 101% | 163% | ▲▲▲ | 100% | 101% | 103% | 97% | 103% |
| 20241111 | 1,153 | 1,159 | 1,153 | 1,158 | 2,500 | 6 | 101% | 100% | 81% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 104% |
| 20241112 | 1,162 | 1,171 | 1,160 | 1,164 | 2,200 | 6 | 101% | 100% | 88% | ▲▲▲▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20241113 | 1,169 | 1,172 | 1,163 | 1,165 | 2,300 | 1 | 100% | 100% | 105% | ▲▲▲▲▲▲ | 101% | 101% | 103% | 99% | 105% |
| 20241114 | 1,154 | 1,164 | 1,152 | 1,163 | 5,500 | -2 | 100% | 101% | 239% | ▼ | 98% | 100% | 101% | 99% | 104% |
| 20241115 | 1,175 | 1,181 | 1,154 | 1,157 | 9,900 | -6 | 99% | 98% | 180% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20241118 | 1,159 | 1,162 | 1,153 | 1,162 | 1,900 | 5 | 100% | 100% | 19% | ▲ | 100% | 102% | 103% | 99% | 104% |
| 20241119 | 1,161 | 1,162 | 1,157 | 1,162 | 1,900 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 103% | 100% | 104% |
| 20241120 | 1,162 | 1,170 | 1,158 | 1,165 | 2,100 | 3 | 100% | 100% | 111% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20241121 | 1,165 | 1,171 | 1,162 | 1,170 | 2,600 | 5 | 100% | 100% | 124% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20241122 | 1,171 | 1,177 | 1,170 | 1,176 | 2,300 | 6 | 101% | 100% | 88% | ▲▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20241125 | 1,180 | 1,185 | 1,170 | 1,179 | 6,400 | 3 | 100% | 100% | 278% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 106% |
| 20241126 | 1,172 | 1,172 | 1,162 | 1,162 | 3,400 | -17 | 99% | 99% | 53% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20241127 | 1,182 | 1,182 | 1,166 | 1,166 | 6,200 | 4 | 100% | 99% | 182% | ▲ | 100% | 101% | 102% | 99% | 105% |
| 20241128 | 1,172 | 1,179 | 1,170 | 1,171 | 5,500 | 5 | 100% | 100% | 89% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241129 | 1,179 | 1,185 | 1,174 | 1,180 | 3,700 | 9 | 101% | 100% | 67% | ▲▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20241202 | 1,181 | 1,190 | 1,180 | 1,187 | 4,000 | 7 | 101% | 101% | 108% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241203 | 1,190 | 1,191 | 1,178 | 1,184 | 5,300 | -3 | 100% | 99% | 133% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20241204 | 1,185 | 1,187 | 1,172 | 1,176 | 5,800 | -8 | 99% | 99% | 109% | ▼▼ | 100% | 101% | 100% | 99% | 103% |
| 20241205 | 1,180 | 1,181 | 1,177 | 1,177 | 1,600 | 1 | 100% | 100% | 28% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241206 | 1,178 | 1,187 | 1,175 | 1,178 | 4,200 | 1 | 100% | 100% | 263% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241209 | 1,182 | 1,186 | 1,180 | 1,186 | 5,200 | 8 | 101% | 100% | 124% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241210 | 1,188 | 1,190 | 1,184 | 1,188 | 3,600 | 2 | 100% | 100% | 69% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 1,189 | 1,190 | 1,186 | 1,190 | 3,100 | 2 | 100% | 100% | 86% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241212 | 1,192 | 1,192 | 1,183 | 1,183 | 8,600 | -7 | 99% | 99% | 277% | ▼ | 101% | 100% | 0% | 99% | 102% |
| 20241213 | 1,183 | 1,192 | 1,182 | 1,192 | 2,500 | 9 | 101% | 101% | 29% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241216 | 1,186 | 1,191 | 1,183 | 1,187 | 4,300 | -5 | 100% | 100% | 172% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241217 | 1,187 | 1,187 | 1,182 | 1,184 | 4,100 | -3 | 100% | 100% | 95% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,183 | 1,187 | 1,181 | 1,184 | 3,700 | 0 | 100% | 100% | 90% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 1,181 | 1,187 | 1,179 | 1,182 | 6,600 | -2 | 100% | 100% | 178% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 1,185 | 1,185 | 1,178 | 1,179 | 6,600 | -3 | 100% | 99% | 100% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:22:13 |
| 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 |
| 6546 | 2 | IRカレンダー | 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 06:21:14 |
| 6546 | 2 | 当社の株価情報 | 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 06:21:13 |
| 6546 | 2 | 株主メモ | 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 06:21:11 |