| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,160 | 1,162 | 1,157 | 1,157 | 30,400 | -4 | 100% | 100% | 86% | ▼▼ | 100% | 99% | 92% | 99% | 101% |
| 20240726 | 1,156 | 1,157 | 1,151 | 1,151 | 47,700 | -6 | 99% | 100% | 157% | ▼▼▼ | 99% | 98% | 94% | 98% | 100% |
| 20240729 | 1,150 | 1,155 | 1,137 | 1,137 | 297,900 | -14 | 99% | 99% | 625% | ▼▼▼▼ | 99% | 96% | 96% | 97% | 100% |
| 20240730 | 1,125 | 1,136 | 1,118 | 1,118 | 165,400 | -19 | 98% | 99% | 56% | ▼▼▼▼▼ | 102% | 90% | 97% | 96% | 100% |
| 20240731 | 1,118 | 1,143 | 1,109 | 1,141 | 44,600 | 23 | 102% | 102% | 27% | ▲ | 99% | 91% | 95% | 98% | 102% |
| 20240801 | 1,137 | 1,137 | 1,117 | 1,122 | 23,600 | -19 | 98% | 99% | 53% | ▼ | 97% | 92% | 97% | 96% | 100% |
| 20240802 | 1,118 | 1,118 | 1,080 | 1,080 | 37,400 | -42 | 96% | 97% | 158% | ▼▼ | 91% | 97% | 103% | 92% | 100% |
| 20240805 | 1,065 | 1,066 | 966 | 968 | 47,700 | -112 | 90% | 91% | 128% | ▼▼▼ | 102% | 106% | 114% | 83% | 100% |
| 20240806 | 983 | 1,036 | 983 | 1,006 | 41,500 | 38 | 104% | 102% | 87% | ▲ | 102% | 103% | 111% | 86% | 104% |
| 20240807 | 1,009 | 1,038 | 999 | 1,032 | 20,800 | 26 | 103% | 102% | 50% | ▲▲ | 100% | 101% | 109% | 88% | 107% |
| 20240808 | 1,032 | 1,036 | 1,027 | 1,027 | 6,400 | -5 | 100% | 100% | 31% | ▼ | 100% | 101% | 109% | 88% | 106% |
| 20240809 | 1,031 | 1,049 | 1,022 | 1,029 | 12,400 | 2 | 100% | 100% | 194% | ▲ | 102% | 101% | 109% | 88% | 106% |
| 20240813 | 1,028 | 1,048 | 1,028 | 1,044 | 10,500 | 15 | 101% | 102% | 85% | ▲▲ | 99% | 100% | 107% | 89% | 108% |
| 20240814 | 1,046 | 1,047 | 1,040 | 1,040 | 10,700 | -4 | 100% | 99% | 102% | ▼ | 99% | 101% | 107% | 89% | 107% |
| 20240815 | 1,045 | 1,045 | 1,028 | 1,033 | 13,200 | -7 | 99% | 99% | 123% | ▼▼ | 100% | 102% | 108% | 88% | 107% |
| 20240816 | 1,036 | 1,046 | 1,032 | 1,041 | 14,200 | 8 | 101% | 100% | 108% | ▲ | 99% | 102% | 107% | 89% | 108% |
| 20240819 | 1,044 | 1,044 | 1,035 | 1,037 | 12,500 | -4 | 100% | 99% | 88% | ▼ | 100% | 104% | 108% | 89% | 107% |
| 20240820 | 1,041 | 1,065 | 1,036 | 1,044 | 17,600 | 7 | 101% | 100% | 141% | ▲ | 101% | 103% | 105% | 89% | 108% |
| 20240821 | 1,045 | 1,058 | 1,045 | 1,053 | 5,200 | 9 | 101% | 101% | 30% | ▲▲ | 101% | 103% | 104% | 91% | 109% |
| 20240822 | 1,053 | 1,061 | 1,053 | 1,061 | 4,700 | 8 | 101% | 101% | 90% | ▲▲▲ | 100% | 102% | 101% | 92% | 110% |
| 20240823 | 1,061 | 1,073 | 1,057 | 1,065 | 9,100 | 4 | 100% | 100% | 194% | ▲▲▲▲ | 101% | 101% | 101% | 93% | 110% |
| 20240826 | 1,067 | 1,078 | 1,066 | 1,078 | 4,800 | 13 | 101% | 101% | 53% | ▲▲▲▲▲ | 101% | 103% | 101% | 94% | 111% |
| 20240827 | 1,070 | 1,083 | 1,070 | 1,081 | 8,800 | 3 | 100% | 101% | 183% | ▲▲▲▲▲▲ | 99% | 104% | 100% | 95% | 112% |
| 20240828 | 1,081 | 1,081 | 1,065 | 1,068 | 9,300 | -13 | 99% | 99% | 106% | ▼ | 100% | 104% | 99% | 94% | 110% |
| 20240829 | 1,083 | 1,125 | 1,070 | 1,083 | 142,700 | 15 | 101% | 100% | 1534% | ▲ | 100% | 101% | 99% | 97% | 112% |
| 20240830 | 1,083 | 1,083 | 1,075 | 1,082 | 12,200 | -1 | 100% | 100% | 9% | ▼ | 101% | 101% | 99% | 100% | 112% |
| 20240902 | 1,086 | 1,116 | 1,085 | 1,102 | 27,200 | 20 | 102% | 101% | 223% | ▲ | 102% | 97% | 98% | 100% | 114% |
| 20240903 | 1,100 | 1,138 | 1,095 | 1,122 | 45,100 | 20 | 102% | 102% | 166% | ▲▲ | 96% | 92% | 95% | 100% | 112% |
| 20240904 | 1,139 | 1,140 | 1,090 | 1,091 | 107,100 | -31 | 97% | 96% | 237% | ▼ | 101% | 95% | 100% | 97% | 106% |
| 20240905 | 1,083 | 1,116 | 1,083 | 1,098 | 13,000 | 7 | 101% | 101% | 12% | ▲ | 97% | 95% | 99% | 98% | 107% |
| 20240906 | 1,099 | 1,099 | 1,071 | 1,071 | 12,300 | -27 | 98% | 97% | 95% | ▼ | 99% | 98% | 102% | 95% | 104% |
| 20240909 | 1,063 | 1,068 | 1,045 | 1,051 | 46,000 | -20 | 98% | 99% | 374% | ▼▼ | 97% | 98% | 103% | 94% | 102% |
| 20240910 | 1,059 | 1,063 | 1,030 | 1,030 | 28,700 | -21 | 98% | 97% | 62% | ▼▼▼ | 97% | 101% | 105% | 92% | 100% |
| 20240911 | 1,034 | 1,034 | 1,004 | 1,008 | 28,000 | -22 | 98% | 97% | 98% | ▼▼▼▼ | 101% | 102% | 106% | 90% | 100% |
| 20240912 | 1,031 | 1,045 | 1,025 | 1,045 | 14,000 | 37 | 104% | 101% | 50% | ▲ | 99% | 103% | 104% | 93% | 104% |
| 20240913 | 1,044 | 1,049 | 1,036 | 1,038 | 8,300 | -7 | 99% | 99% | 59% | ▼ | 100% | 104% | 105% | 93% | 103% |
| 20240917 | 1,037 | 1,044 | 1,030 | 1,036 | 4,600 | -2 | 100% | 100% | 55% | ▼▼ | 101% | 104% | 105% | 92% | 103% |
| 20240918 | 1,037 | 1,046 | 1,037 | 1,044 | 5,400 | 8 | 101% | 101% | 117% | ▲ | 100% | 102% | 104% | 93% | 104% |
| 20240919 | 1,047 | 1,053 | 1,040 | 1,052 | 11,500 | 8 | 101% | 100% | 213% | ▲▲ | 102% | 102% | 104% | 94% | 104% |
| 20240920 | 1,049 | 1,073 | 1,049 | 1,073 | 10,300 | 21 | 102% | 102% | 90% | ▲▲▲ | 100% | 100% | 101% | 96% | 106% |
| 20240924 | 1,073 | 1,077 | 1,060 | 1,077 | 11,200 | 4 | 100% | 100% | 109% | ▲▲▲▲ | 99% | 100% | 101% | 96% | 107% |
| 20240925 | 1,077 | 1,077 | 1,063 | 1,065 | 5,000 | -12 | 99% | 99% | 45% | ▼ | 99% | 99% | 101% | 95% | 106% |
| 20240926 | 1,080 | 1,080 | 1,060 | 1,072 | 8,200 | 7 | 101% | 99% | 164% | ▲ | 101% | 102% | 102% | 96% | 106% |
| 20240927 | 1,060 | 1,077 | 1,060 | 1,071 | 6,900 | -1 | 100% | 101% | 84% | ▼ | 101% | 103% | 103% | 95% | 106% |
| 20240930 | 1,059 | 1,072 | 1,059 | 1,065 | 4,200 | -6 | 99% | 101% | 61% | ▼▼ | 101% | 102% | 102% | 95% | 106% |
| 20241001 | 1,065 | 1,074 | 1,065 | 1,074 | 5,400 | 9 | 101% | 101% | 129% | ▲ | 100% | 101% | 101% | 96% | 107% |
| 20241002 | 1,077 | 1,079 | 1,072 | 1,072 | 5,000 | -2 | 100% | 100% | 93% | ▼ | 101% | 101% | 101% | 96% | 106% |
| 20241003 | 1,072 | 1,090 | 1,072 | 1,085 | 9,600 | 13 | 101% | 101% | 192% | ▲ | 100% | 100% | 100% | 99% | 108% |
| 20241004 | 1,086 | 1,090 | 1,086 | 1,088 | 3,700 | 3 | 100% | 100% | 39% | ▲▲ | 99% | 99% | 99% | 99% | 108% |
| 20241007 | 1,092 | 1,093 | 1,081 | 1,085 | 10,600 | -3 | 100% | 99% | 286% | ▼ | 100% | 100% | 0% | 100% | 108% |
| 20241008 | 1,086 | 1,088 | 1,080 | 1,084 | 5,200 | -1 | 100% | 100% | 49% | ▼▼ | 99% | 100% | 0% | 100% | 108% |
| 20241009 | 1,090 | 1,092 | 1,081 | 1,082 | 3,700 | -2 | 100% | 99% | 71% | ▼▼▼ | 99% | 100% | 0% | 99% | 107% |
| 20241010 | 1,087 | 1,089 | 1,075 | 1,080 | 4,300 | -2 | 100% | 99% | 116% | ▼▼▼▼ | 100% | 100% | 0% | 99% | 107% |
| 20241011 | 1,080 | 1,084 | 1,076 | 1,084 | 3,500 | 4 | 100% | 100% | 81% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241015 | 1,091 | 1,091 | 1,085 | 1,086 | 4,200 | 2 | 100% | 100% | 120% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241016 | 1,086 | 1,087 | 1,076 | 1,083 | 5,400 | -3 | 100% | 100% | 129% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241017 | 1,088 | 1,090 | 1,080 | 1,084 | 5,300 | 1 | 100% | 100% | 98% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241018 | 1,090 | 1,090 | 1,081 | 1,081 | 2,800 | -3 | 100% | 99% | 53% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 1,083 | 1,088 | 1,082 | 1,082 | 900 | 1 | 100% | 100% | 32% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241022 | 1,087 | 1,087 | 1,077 | 1,079 | 5,100 | -3 | 100% | 99% | 567% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,700 | 36,100 | 0 | 5,500 | 2,700 | 30,600 |
| 2024-10-11 | 2,800 | 37,100 | 0 | 8,300 | 2,800 | 28,800 |
| 2024-10-04 | 3,400 | 34,200 | 0 | 8,400 | 3,400 | 25,800 |
| 2024-09-27 | 3,100 | 36,500 | 0 | 8,500 | 3,100 | 28,000 |
| 2024-09-20 | 2,900 | 37,200 | 0 | 9,700 | 2,900 | 27,500 |
| 2024-09-13 | 2,300 | 36,400 | 0 | 10,000 | 2,300 | 26,400 |
| 2024-09-06 | 5,900 | 38,000 | 0 | 15,000 | 5,900 | 23,000 |
| 2024-08-30 | 6,700 | 31,800 | 0 | 12,000 | 6,700 | 19,800 |
| 2024-08-23 | 4,100 | 20,900 | 0 | 6,700 | 4,100 | 14,200 |
| 2024-08-16 | 5,200 | 24,900 | 0 | 6,700 | 5,200 | 18,200 |
| 2024-08-09 | 6,100 | 24,400 | 0 | 5,800 | 6,100 | 18,600 |
| 2024-08-02 | 28,900 | 31,000 | 0 | 8,400 | 28,900 | 22,600 |
| 2024-07-26 | 115,900 | 21,400 | 0 | 9,900 | 115,900 | 11,500 |
| 2024-07-19 | 49,300 | 27,700 | 0 | 10,400 | 49,300 | 17,300 |
| 2024-07-12 | 32,400 | 33,600 | 0 | 9,700 | 32,400 | 23,900 |
| 2024-07-05 | 18,000 | 40,700 | 1,300 | 10,500 | 16,700 | 30,200 |
| 2024-06-28 | 5,600 | 49,200 | 0 | 14,000 | 5,600 | 35,200 |
| 2024-06-21 | 2,800 | 52,800 | 0 | 12,300 | 2,800 | 40,500 |
| 2024-06-14 | 3,500 | 50,200 | 0 | 12,300 | 3,500 | 37,900 |
| 2024-06-07 | 6,000 | 63,700 | 0 | 13,100 | 6,000 | 50,600 |
| 2024-05-31 | 3,300 | 53,400 | 0 | 10,400 | 3,300 | 43,000 |
| 2024-05-24 | 3,500 | 53,000 | 0 | 11,200 | 3,500 | 41,800 |
| 2024-05-17 | 3,300 | 51,900 | 0 | 10,500 | 3,300 | 41,400 |
| 2024-05-10 | 3,300 | 49,300 | 0 | 10,800 | 3,300 | 38,500 |
| 2024-05-02 | 3,900 | 51,500 | 0 | 13,000 | 3,900 | 38,500 |
| 2024-04-26 | 3,800 | 51,900 | 0 | 13,800 | 3,800 | 38,100 |
| 2024-04-19 | 2,600 | 49,900 | 0 | 13,800 | 2,600 | 36,100 |
| 2024-04-12 | 3,500 | 46,900 | 0 | 12,700 | 3,500 | 34,200 |
| 2024-04-05 | 5,200 | 45,700 | 0 | 12,300 | 5,200 | 33,400 |
| 2024-03-29 | 4,200 | 47,900 | 0 | 13,400 | 4,200 | 34,500 |
| 2024-03-22 | 4,100 | 51,900 | 0 | 15,300 | 4,100 | 36,600 |
| 2024-03-15 | 6,000 | 50,900 | 0 | 15,800 | 6,000 | 35,100 |
| 2024-03-08 | 3,800 | 43,300 | 0 | 11,600 | 3,800 | 31,700 |
| 2024-03-01 | 6,400 | 40,100 | 0 | 10,700 | 6,400 | 29,400 |
| 2024-02-22 | 10,100 | 36,400 | 0 | 10,600 | 10,100 | 25,800 |
| 2024-02-16 | 19,000 | 31,600 | 0 | 9,600 | 19,000 | 22,000 |
| 2024-02-09 | 33,500 | 32,700 | 0 | 9,100 | 33,500 | 23,600 |
| 2024-02-02 | 76,100 | 33,900 | 0 | 8,900 | 76,100 | 25,000 |
| 2024-01-26 | 169,100 | 36,300 | 0 | 10,300 | 169,100 | 26,000 |
| 2024-01-19 | 67,800 | 34,200 | 0 | 9,900 | 67,800 | 24,300 |
| 2024-01-12 | 37,500 | 38,800 | 0 | 12,200 | 37,500 | 26,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 56,079 | 0.84% | ▲ | 10,800 | 1,034 | 1,034 | 1,004 | 1,008 | 28,000 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 45,279 | 0.67% | ▲ | 1,059 | 1,063 | 1,030 | 1,030 | 28,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240904 | 11:30 | 不二電機工業 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240903 | 16:30 | 不二電機工業 | 2025年1月期 第2四半期(中間期)決算短信[日本基準](非連結) |
| 20240903 | 16:30 | 不二電機工業 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－3）による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 20240828 | 15:00 | 不二電機工業 | 2025年１月期第２四半期累計期間業績予想の修正に関するお知らせ |
| 20240604 | 15:00 | 不二電機工業 | 2025年1月期 第1四半期決算短信[日本基準](非連結) |
| 20240604 | 15:00 | 不二電機工業 | 2025年1月期第2四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 20240424 | 15:00 | 不二電機工業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240312 | 15:00 | 不二電機工業 | 2024年1月期決算短信[日本基準](非連結) |
| 20240312 | 15:00 | 不二電機工業 | 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 |
| 20240312 | 15:00 | 不二電機工業 | 役員人事の内定及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6654 | 1 | 不二電機工業株式会社 | 2024-10-23 00:25:40 |
| 6654 | 2 | 2024.09.03中間配当に関する取締役会決議ご通知 | 2024-09-04 02:30:30 |
| 6654 | 2 | コーポレートガバナンス報告書│IR資料│投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:35 |
| 6654 | 2 | 財務指標│IR資料│投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:34 |
| 6654 | 2 | 投資家情報に関するお問い合わせ│お問い合わせ│不二電機工業株式会社 | 2024-06-19 06:23:31 |
| 6654 | 2 | Q&A│不二電機工業について│投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:30 |
| 6654 | 2 | IRニュース│投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:29 |
| 6654 | 2 | ディスクロージャーポリシー││投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:27 |
| 6654 | 2 | IR資料│投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:26 |
| 6654 | 2 | 株式概況・株価情報・株主還元策│株式情報│投資家情報│不二電機工業株式会社 | 2024-06-19 06:23:25 |