| 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 | 3,116 | 3,123 | 3,029 | 3,032 | 5,701,000 | -80 | 97% | 97% | 71% | ▼▼ | 98% | 103% | 106% | 94% | 105% |
| 20250311 | 2,951 | 2,962 | 2,829 | 2,881 | 8,334,000 | -151 | 95% | 98% | 146% | ▼▼▼ | 102% | 106% | 107% | 89% | 100% |
| 20250312 | 2,920 | 2,999 | 2,915 | 2,969 | 6,002,700 | 88 | 103% | 102% | 72% | ▲ | 98% | 101% | 102% | 92% | 103% |
| 20250313 | 3,060 | 3,061 | 2,977 | 2,991 | 6,994,400 | 22 | 101% | 98% | 117% | ▲▲ | 101% | 105% | 101% | 93% | 104% |
| 20250314 | 2,941 | 2,995 | 2,926 | 2,973 | 5,452,200 | -18 | 99% | 101% | 78% | ▼ | 100% | 101% | 98% | 92% | 103% |
| 20250317 | 3,040 | 3,080 | 3,003 | 3,029 | 5,324,100 | 56 | 102% | 100% | 98% | ▲ | 100% | 99% | 96% | 94% | 105% |
| 20250318 | 3,078 | 3,093 | 3,043 | 3,089 | 4,106,500 | 60 | 102% | 100% | 77% | ▲▲ | 100% | 97% | 93% | 96% | 107% |
| 20250319 | 3,071 | 3,123 | 3,065 | 3,081 | 3,738,500 | -8 | 100% | 100% | 91% | ▼ | 100% | 102% | 97% | 95% | 107% |
| 20250321 | 3,030 | 3,057 | 3,000 | 3,028 | 7,018,100 | -53 | 98% | 100% | 188% | ▼▼ | 100% | 102% | 96% | 94% | 105% |
| 20250324 | 3,050 | 3,092 | 3,044 | 3,059 | 3,296,300 | 31 | 101% | 100% | 47% | ▲ | 97% | 101% | 95% | 95% | 106% |
| 20250325 | 3,090 | 3,099 | 2,985 | 2,991 | 4,246,500 | -69 | 98% | 97% | 129% | ▼ | 98% | 98% | 97% | 93% | 104% |
| 20250326 | 3,037 | 3,042 | 2,986 | 2,991 | 4,588,900 | 0 | 100% | 98% | 108% | -- | 102% | 98% | 97% | 93% | 104% |
| 20250327 | 3,034 | 3,102 | 3,008 | 3,102 | 7,901,700 | 112 | 104% | 102% | 172% | ▲ | 100% | 95% | 99% | 96% | 108% |
| 20250328 | 3,113 | 3,135 | 3,077 | 3,123 | 7,165,900 | 21 | 101% | 100% | 91% | ▲▲ | 99% | 96% | 105% | 97% | 108% |
| 20250331 | 2,994 | 3,029 | 2,940 | 2,951 | 7,650,300 | -172 | 94% | 99% | 107% | ▼ | 99% | 94% | 105% | 91% | 102% |
| 20250401 | 2,993 | 3,004 | 2,950 | 2,966 | 3,729,100 | 15 | 101% | 99% | 49% | ▲ | 99% | 89% | 107% | 92% | 103% |
| 20250402 | 2,978 | 2,984 | 2,910 | 2,957 | 4,224,000 | -10 | 100% | 99% | 113% | ▼ | 102% | 102% | 113% | 92% | 103% |
| 20250403 | 2,815 | 2,873 | 2,803 | 2,869 | 5,404,100 | -88 | 97% | 102% | 128% | ▼▼ | 101% | 103% | 115% | 89% | 100% |
| 20250404 | 2,785 | 2,831 | 2,752 | 2,810 | 5,149,400 | -60 | 98% | 101% | 95% | ▼▼▼ | 99% | 104% | 119% | 90% | 100% |
| 20250408 | 2,676 | 2,762 | 2,616 | 2,660 | 5,603,200 | -150 | 95% | 99% | 109% | ▼▼▼▼ | 100% | 109% | 128% | 85% | 100% |
| 20250409 | 2,615 | 2,666 | 2,580 | 2,612 | 5,775,000 | -48 | 98% | 100% | 103% | ▼▼▼▼▼ | 98% | 99% | 115% | 84% | 100% |
| 20250410 | 2,912 | 2,935 | 2,816 | 2,862 | 5,386,900 | 250 | 110% | 98% | 93% | ▲ | 103% | 107% | 125% | 92% | 110% |
| 20250411 | 2,688 | 2,786 | 2,665 | 2,770 | 6,106,500 | -92 | 97% | 103% | 113% | ▼ | 100% | 104% | 120% | 89% | 106% |
| 20250414 | 2,800 | 2,838 | 2,785 | 2,791 | 3,189,500 | 21 | 101% | 100% | 52% | ▲ | 101% | 103% | 118% | 89% | 107% |
| 20250415 | 2,836 | 2,880 | 2,829 | 2,857 | 4,129,900 | 66 | 102% | 101% | 129% | ▲▲ | 101% | 102% | 118% | 91% | 109% |
| 20250416 | 2,854 | 2,872 | 2,827 | 2,869 | 3,429,200 | 12 | 100% | 101% | 83% | ▲▲▲ | 101% | 103% | 118% | 92% | 110% |
| 20250417 | 2,852 | 2,885 | 2,842 | 2,869 | 3,102,800 | 0 | 100% | 101% | 90% | -- | 101% | 102% | 116% | 92% | 110% |
| 20250418 | 2,885 | 2,925 | 2,851 | 2,925 | 2,710,100 | 56 | 102% | 101% | 87% | ▲ | 101% | 106% | 116% | 94% | 112% |
| 20250421 | 2,900 | 2,939 | 2,873 | 2,920 | 3,108,400 | -5 | 100% | 101% | 115% | ▼ | 99% | 108% | 115% | 93% | 112% |
| 20250422 | 2,921 | 2,933 | 2,876 | 2,880 | 3,010,100 | -41 | 99% | 99% | 97% | ▼▼ | 99% | 107% | 113% | 92% | 110% |
| 20250423 | 2,957 | 2,966 | 2,915 | 2,941 | 4,264,300 | 62 | 102% | 99% | 142% | ▲ | 98% | 106% | 111% | 94% | 113% |
| 20250424 | 3,002 | 3,027 | 2,929 | 2,939 | 5,074,400 | -2 | 100% | 98% | 119% | ▼ | 99% | 103% | 108% | 94% | 113% |
| 20250425 | 3,100 | 3,155 | 3,046 | 3,080 | 10,702,000 | 141 | 105% | 99% | 211% | ▲ | 102% | 104% | 108% | 99% | 118% |
| 20250428 | 3,096 | 3,154 | 3,069 | 3,145 | 5,515,500 | 65 | 102% | 102% | 52% | ▲▲ | 100% | 104% | 107% | 100% | 120% |
| 20250430 | 3,138 | 3,151 | 3,079 | 3,151 | 7,526,400 | 6 | 100% | 100% | 136% | ▲▲▲ | 101% | 106% | 106% | 100% | 121% |
| 20250501 | 3,165 | 3,199 | 3,147 | 3,190 | 4,141,500 | 39 | 101% | 101% | 55% | ▲▲▲▲ | 98% | 105% | 108% | 100% | 122% |
| 20250502 | 3,210 | 3,229 | 3,130 | 3,154 | 4,350,500 | -36 | 99% | 98% | 105% | ▼ | 101% | 104% | 108% | 99% | 121% |
| 20250507 | 3,191 | 3,215 | 3,164 | 3,215 | 6,818,700 | 61 | 102% | 101% | 157% | ▲ | 101% | 101% | 107% | 100% | 123% |
| 20250508 | 3,244 | 3,275 | 3,213 | 3,266 | 3,865,200 | 51 | 102% | 101% | 57% | ▲▲ | 102% | 100% | 105% | 100% | 125% |
| 20250509 | 3,300 | 3,365 | 3,253 | 3,358 | 5,749,900 | 92 | 103% | 102% | 149% | ▲▲▲ | 99% | 99% | 103% | 100% | 129% |
| 20250512 | 3,348 | 3,355 | 3,285 | 3,329 | 4,687,700 | -29 | 99% | 99% | 82% | ▼ | 98% | 99% | 103% | 99% | 120% |
| 20250513 | 3,365 | 3,370 | 3,257 | 3,288 | 5,059,900 | -41 | 99% | 98% | 108% | ▼▼ | 100% | 102% | 106% | 98% | 119% |
| 20250514 | 3,250 | 3,270 | 3,220 | 3,261 | 3,887,800 | -27 | 99% | 100% | 77% | ▼▼▼ | 101% | 99% | 106% | 97% | 117% |
| 20250515 | 3,267 | 3,323 | 3,248 | 3,308 | 4,168,500 | 47 | 101% | 101% | 107% | ▲ | 99% | 96% | 104% | 99% | 116% |
| 20250516 | 3,332 | 3,340 | 3,295 | 3,315 | 2,805,100 | 7 | 100% | 99% | 67% | ▲▲ | 100% | 100% | 104% | 99% | 116% |
| 20250519 | 3,317 | 3,370 | 3,259 | 3,325 | 4,345,000 | 10 | 100% | 100% | 155% | ▲▲▲ | 98% | 101% | 103% | 99% | 116% |
| 20250520 | 3,300 | 3,300 | 3,218 | 3,242 | 4,968,400 | -83 | 98% | 98% | 114% | ▼ | 99% | 103% | 104% | 97% | 113% |
| 20250521 | 3,244 | 3,263 | 3,188 | 3,199 | 4,438,500 | -43 | 99% | 99% | 89% | ▼▼ | 100% | 104% | 105% | 95% | 111% |
| 20250522 | 3,209 | 3,237 | 3,187 | 3,197 | 3,430,900 | -2 | 100% | 100% | 77% | ▼▼▼ | 101% | 101% | 103% | 95% | 111% |
| 20250523 | 3,292 | 3,345 | 3,292 | 3,320 | 4,802,100 | 123 | 104% | 101% | 140% | ▲ | 100% | 101% | 0% | 99% | 113% |
| 20250526 | 3,320 | 3,361 | 3,318 | 3,336 | 2,806,100 | 16 | 100% | 100% | 58% | ▲▲ | 101% | 105% | 0% | 99% | 114% |
| 20250527 | 3,301 | 3,364 | 3,282 | 3,349 | 3,124,500 | 13 | 100% | 101% | 111% | ▲▲▲ | 99% | 103% | 0% | 100% | 109% |
| 20250528 | 3,349 | 3,358 | 3,317 | 3,317 | 3,465,600 | -32 | 99% | 99% | 111% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20250529 | 3,335 | 3,348 | 3,300 | 3,340 | 3,999,500 | 23 | 101% | 100% | 115% | ▲ | 101% | 103% | 0% | 99% | 106% |
| 20250530 | 3,271 | 3,340 | 3,270 | 3,318 | 9,623,300 | -22 | 99% | 101% | 241% | ▼ | 103% | 100% | 0% | 99% | 105% |
| 20250602 | 3,374 | 3,469 | 3,355 | 3,461 | 10,069,500 | 143 | 104% | 103% | 105% | ▲ | 96% | 96% | 0% | 100% | 110% |
| 20250603 | 3,531 | 3,535 | 3,393 | 3,407 | 7,965,100 | -54 | 98% | 96% | 79% | ▼ | 99% | 0% | 0% | 98% | 107% |
| 20250604 | 3,406 | 3,406 | 3,353 | 3,356 | 5,177,200 | -51 | 99% | 99% | 65% | ▼▼ | 101% | 0% | 0% | 97% | 105% |
| 20250605 | 3,333 | 3,383 | 3,324 | 3,353 | 4,736,200 | -3 | 100% | 101% | 91% | ▼▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20250606 | 3,372 | 3,405 | 3,353 | 3,377 | 4,639,200 | 24 | 101% | 100% | 98% | ▲ | % | % | % | 98% | 106% |
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 | 311,100 | 1,085,500 | 143,900 | 326,600 | 167,200 | 758,900 |
| 2025-05-23 | 366,600 | 939,400 | 159,400 | 305,800 | 207,200 | 633,600 |
| 2025-05-16 | 342,400 | 766,100 | 153,000 | 293,800 | 189,400 | 472,300 |
| 2025-05-09 | 410,700 | 815,900 | 151,700 | 301,600 | 259,000 | 514,300 |
| 2025-05-02 | 307,900 | 917,500 | 143,900 | 292,900 | 164,000 | 624,600 |
| 2025-04-25 | 282,400 | 1,110,300 | 134,100 | 313,500 | 148,300 | 796,800 |
| 2025-04-18 | 245,900 | 917,800 | 126,800 | 296,300 | 119,100 | 621,500 |
| 2025-04-11 | 225,500 | 940,100 | 125,100 | 289,700 | 100,400 | 650,400 |
| 2025-04-04 | 223,100 | 1,063,100 | 126,400 | 326,900 | 96,700 | 736,200 |
| 2025-03-28 | 280,400 | 859,900 | 130,300 | 245,300 | 150,100 | 614,600 |
| 2025-03-21 | 237,500 | 824,300 | 127,300 | 257,000 | 110,200 | 567,300 |
| 2025-03-14 | 230,200 | 875,700 | 130,200 | 269,500 | 100,000 | 606,200 |
| 2025-03-07 | 325,700 | 796,400 | 138,400 | 246,100 | 187,300 | 550,300 |
| 2025-02-28 | 225,800 | 997,100 | 129,000 | 275,500 | 96,800 | 721,600 |
| 2025-02-21 | 319,000 | 938,300 | 147,000 | 273,800 | 172,000 | 664,500 |
| 2025-02-14 | 357,600 | 888,400 | 147,700 | 263,500 | 209,900 | 624,900 |
| 2025-02-07 | 323,900 | 884,400 | 149,000 | 269,500 | 174,900 | 614,900 |
| 2025-01-31 | 364,300 | 1,074,400 | 159,300 | 295,400 | 205,000 | 779,000 |
| 2025-01-24 | 256,100 | 1,242,100 | 149,100 | 325,000 | 107,000 | 917,100 |
| 2025-01-17 | 247,800 | 1,293,600 | 148,800 | 331,600 | 99,000 | 962,000 |
| 2025-01-10 | 289,500 | 1,167,700 | 171,400 | 310,600 | 118,100 | 857,100 |
| 2024-12-27 | 300,500 | 1,137,500 | 172,500 | 302,300 | 128,000 | 835,200 |
| 2024-12-20 | 297,200 | 1,156,200 | 172,100 | 303,300 | 125,100 | 852,900 |
| 2024-12-13 | 290,500 | 1,163,500 | 166,900 | 302,400 | 123,600 | 861,100 |
| 2024-12-06 | 280,000 | 1,220,300 | 157,100 | 318,600 | 122,900 | 901,700 |
| 2024-11-29 | 347,000 | 1,209,500 | 166,800 | 329,800 | 180,200 | 879,700 |
| 2024-11-22 | 320,900 | 1,153,700 | 142,200 | 304,700 | 178,700 | 849,000 |
| 2024-11-15 | 294,000 | 1,142,200 | 145,600 | 306,600 | 148,400 | 835,600 |
| 2024-11-08 | 275,700 | 1,141,700 | 148,200 | 309,400 | 127,500 | 832,300 |
| 2024-11-01 | 294,200 | 1,181,200 | 148,700 | 320,700 | 145,500 | 860,500 |
| 2024-10-25 | 446,100 | 875,500 | 165,200 | 267,000 | 280,900 | 608,500 |
| 2024-10-18 | 516,900 | 924,800 | 167,100 | 269,600 | 349,800 | 655,200 |
| 2024-10-11 | 566,900 | 892,300 | 169,900 | 269,900 | 397,000 | 622,400 |
| 2024-10-04 | 484,300 | 818,200 | 165,700 | 208,100 | 318,600 | 610,100 |
| 2024-09-27 | 532,000 | 664,500 | 175,000 | 185,200 | 357,000 | 479,300 |
| 2024-09-20 | 546,100 | 621,100 | 176,800 | 189,300 | 369,300 | 431,800 |
| 2024-09-13 | 498,200 | 671,900 | 164,800 | 207,100 | 333,400 | 464,800 |
| 2024-09-06 | 492,700 | 675,200 | 182,300 | 189,100 | 310,400 | 486,100 |
| 2024-08-30 | 373,300 | 763,600 | 156,400 | 227,300 | 216,900 | 536,300 |
| 2024-08-23 | 344,300 | 785,300 | 157,500 | 194,000 | 186,800 | 591,300 |
| 2024-08-16 | 344,500 | 806,100 | 155,000 | 247,500 | 189,500 | 558,600 |
| 2024-08-09 | 345,500 | 832,500 | 156,000 | 245,700 | 189,500 | 586,800 |
| 2024-08-02 | 418,900 | 1,055,300 | 201,400 | 337,800 | 217,500 | 717,500 |
| 2024-07-26 | 787,000 | 1,013,700 | 248,400 | 292,200 | 538,600 | 721,500 |
| 2024-07-19 | 698,700 | 985,000 | 252,100 | 355,600 | 446,600 | 629,400 |
| 2024-07-12 | 777,200 | 1,051,800 | 248,300 | 368,700 | 528,900 | 683,100 |
| 2024-07-05 | 852,500 | 1,062,000 | 246,700 | 368,200 | 605,800 | 693,800 |
| 2024-06-28 | 758,700 | 1,265,000 | 199,800 | 420,400 | 558,900 | 844,600 |
| 2024-06-21 | 762,400 | 1,432,900 | 221,800 | 454,900 | 540,600 | 978,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6702 | 2 | 株主・投資家の皆様 2024年度 第3四半期連結決算概要 : Fujitsu Japan | 2025-02-01 01:28:38 |
| 6702 | 2 | 株主・投資家の皆様 2024年度 第2四半期連結決算概要 : Fujitsu Japan | 2024-10-31 17:29:13 |
| 6702 | 2 | 株主・投資家の皆様 2024年度 第1四半期連結決算概要 : Fujitsu Japan | 2024-07-25 16:31:12 |
| 6702 | 3 | ビジネスの成長と持続可能な社会の実現を両立するネットポジティブに関する調査「ネットポジティブインデックス調査レポート」を公開 : 富士通 | 2025-02-26 18:31:36 |
| 6702 | 3 | 富士通、ANA X、東芝データ、川崎市、市民の環境行動によるCO2削減量を環境省のデータベースを用いて可視化する国内初の実証実験を開始 : 富士通 | 2025-02-25 19:31:21 |
| 6702 | 3 | （開示事項の経過）JICC-04株式会社による連結子会社（新光電気工業株式会社）の株式に対する 公開買付けの開始に関するお知らせ [PDF: 102KB] | 2025-02-18 02:30:54 |
| 6702 | 3 | 機密性の高いデータを安心安全にプライベート領域で管理し、オンデマンドに生成AIを利活用可能な「Fujitsu クラウドサービス Generative AI Platform」を提供 : 富士通 | 2025-02-13 17:30:37 |
| 6702 | 3 | 連結子会社（FDK株式会社）株式に対する公開買付けに係る応募契約の締結に関するお知らせ [PDF: 398KB] | 2025-02-12 18:31:47 |
| 6702 | 3 | 富士通と横浜国立大学、スーパーコンピュータ「富岳」を利用して、台風に伴う竜巻の予測を可能にする気象シミュレーションを世界で初めて実現 : 富士通 | 2025-02-12 18:28:56 |
| 6702 | 3 | 世界最大のコネクティビティ関連展示会「MWC Barcelona 2025」に出展 : 富士通 | 2025-02-05 10:31:58 |