| 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 | 2,910 | 2,988 | 2,892 | 2,937 | 4,700,800 | 35 | 101% | 101% | 61% | ▲ | 98% | 105% | 109% | 100% | 116% |
| 20240925 | 2,905 | 2,934 | 2,849 | 2,851 | 4,453,000 | -87 | 97% | 98% | 95% | ▼ | 102% | 105% | 109% | 97% | 112% |
| 20240926 | 2,886 | 2,948 | 2,879 | 2,930 | 6,273,700 | 79 | 103% | 102% | 141% | ▲ | 102% | 101% | 106% | 100% | 113% |
| 20240927 | 2,966 | 3,024 | 2,951 | 3,024 | 7,852,300 | 95 | 103% | 102% | 125% | ▲▲ | 101% | 103% | 108% | 100% | 115% |
| 20240930 | 2,914 | 2,960 | 2,905 | 2,936 | 6,963,500 | -89 | 97% | 101% | 89% | ▼ | 103% | 102% | 105% | 97% | 110% |
| 20241001 | 2,955 | 3,059 | 2,939 | 3,042 | 6,367,300 | 107 | 104% | 103% | 91% | ▲ | 100% | 104% | 104% | 100% | 110% |
| 20241002 | 2,972 | 3,054 | 2,964 | 2,969 | 8,221,800 | -73 | 98% | 100% | 129% | ▼ | 99% | 103% | 101% | 98% | 107% |
| 20241003 | 3,050 | 3,054 | 2,979 | 3,008 | 4,912,600 | 39 | 101% | 99% | 60% | ▲ | 100% | 105% | 102% | 99% | 109% |
| 20241004 | 2,993 | 3,040 | 2,990 | 2,999 | 4,804,400 | -9 | 100% | 100% | 98% | ▼ | 99% | 104% | 99% | 99% | 108% |
| 20241007 | 3,049 | 3,074 | 3,003 | 3,025 | 6,932,100 | 26 | 101% | 99% | 144% | ▲ | 102% | 103% | 99% | 99% | 109% |
| 20241008 | 3,029 | 3,137 | 3,028 | 3,082 | 7,953,700 | 57 | 102% | 102% | 115% | ▲▲ | 101% | 100% | 96% | 100% | 111% |
| 20241009 | 3,130 | 3,173 | 3,115 | 3,152 | 6,021,200 | 70 | 102% | 101% | 76% | ▲▲▲ | 99% | 97% | 94% | 100% | 113% |
| 20241010 | 3,181 | 3,189 | 3,143 | 3,156 | 5,439,700 | 4 | 100% | 99% | 90% | ▲▲▲▲ | 100% | 99% | 95% | 100% | 113% |
| 20241011 | 3,122 | 3,161 | 3,104 | 3,126 | 5,351,900 | -30 | 99% | 100% | 98% | ▼ | 99% | 98% | 95% | 99% | 110% |
| 20241015 | 3,151 | 3,160 | 3,106 | 3,134 | 6,906,400 | 8 | 100% | 99% | 129% | ▲ | 100% | 99% | 96% | 99% | 110% |
| 20241016 | 3,100 | 3,134 | 3,087 | 3,100 | 4,841,000 | -34 | 99% | 100% | 70% | ▼ | 100% | 98% | 96% | 98% | 109% |
| 20241017 | 3,084 | 3,100 | 3,042 | 3,070 | 3,761,900 | -30 | 99% | 100% | 78% | ▼▼ | 100% | 97% | 92% | 97% | 108% |
| 20241018 | 3,093 | 3,110 | 3,082 | 3,092 | 3,221,900 | 22 | 101% | 100% | 86% | ▲ | 98% | 96% | 92% | 98% | 108% |
| 20241021 | 3,108 | 3,109 | 3,045 | 3,059 | 4,005,700 | -33 | 99% | 98% | 124% | ▼ | 99% | 97% | 93% | 97% | 107% |
| 20241022 | 3,070 | 3,073 | 3,009 | 3,024 | 4,179,100 | -35 | 99% | 99% | 104% | ▼▼ | 99% | 99% | 95% | 96% | 106% |
| 20241023 | 3,017 | 3,034 | 2,990 | 2,990 | 2,725,800 | -35 | 99% | 99% | 65% | ▼▼▼ | 101% | 100% | 96% | 95% | 105% |
| 20241024 | 2,970 | 3,020 | 2,962 | 2,998 | 3,484,500 | 8 | 100% | 101% | 128% | ▲ | 100% | 100% | 95% | 95% | 102% |
| 20241025 | 2,990 | 3,000 | 2,956 | 2,978 | 3,065,800 | -20 | 99% | 100% | 88% | ▼ | 100% | 100% | 96% | 94% | 101% |
| 20241028 | 2,978 | 3,013 | 2,955 | 2,971 | 5,655,900 | -7 | 100% | 100% | 184% | ▼▼ | 100% | 91% | 96% | 94% | 101% |
| 20241029 | 2,963 | 2,988 | 2,924 | 2,975 | 5,529,500 | 4 | 100% | 100% | 98% | ▲ | 100% | 94% | 96% | 94% | 100% |
| 20241030 | 2,971 | 3,003 | 2,965 | 2,980 | 10,784,200 | 6 | 100% | 100% | 195% | ▲▲ | 101% | 95% | 96% | 94% | 100% |
| 20241031 | 2,946 | 2,981 | 2,917 | 2,963 | 6,797,400 | -17 | 99% | 101% | 63% | ▼ | 99% | 105% | 106% | 94% | 100% |
| 20241101 | 2,711 | 2,764 | 2,670 | 2,695 | 13,335,800 | -268 | 91% | 99% | 196% | ▼▼ | 99% | 105% | 106% | 85% | 100% |
| 20241105 | 2,710 | 2,716 | 2,673 | 2,677 | 6,060,800 | -18 | 99% | 99% | 45% | ▼▼▼ | 104% | 105% | 106% | 85% | 100% |
| 20241106 | 2,700 | 2,810 | 2,690 | 2,802 | 7,163,100 | 125 | 105% | 104% | 118% | ▲ | 100% | 99% | 102% | 89% | 105% |
| 20241107 | 2,802 | 2,861 | 2,788 | 2,788 | 6,719,300 | -14 | 100% | 100% | 94% | ▼ | 100% | 101% | 101% | 88% | 104% |
| 20241108 | 2,838 | 2,923 | 2,819 | 2,847 | 4,976,000 | 60 | 102% | 100% | 74% | ▲ | 100% | 100% | 100% | 90% | 106% |
| 20241111 | 2,855 | 2,857 | 2,833 | 2,847 | 4,009,800 | -1 | 100% | 100% | 81% | ▼ | 98% | 99% | 101% | 91% | 106% |
| 20241112 | 2,850 | 2,860 | 2,777 | 2,786 | 4,602,400 | -61 | 98% | 98% | 115% | ▼▼ | 99% | 101% | 104% | 89% | 104% |
| 20241113 | 2,767 | 2,775 | 2,712 | 2,743 | 5,220,200 | -43 | 98% | 99% | 113% | ▼▼▼ | 103% | 101% | 104% | 88% | 102% |
| 20241114 | 2,758 | 2,876 | 2,755 | 2,854 | 4,616,200 | 111 | 104% | 103% | 88% | ▲ | 98% | 97% | 99% | 92% | 107% |
| 20241115 | 2,888 | 2,893 | 2,824 | 2,824 | 4,632,000 | -30 | 99% | 98% | 100% | ▼ | 100% | 98% | 102% | 91% | 105% |
| 20241118 | 2,799 | 2,821 | 2,774 | 2,786 | 3,145,900 | -38 | 99% | 100% | 68% | ▼▼ | 100% | 100% | 103% | 91% | 104% |
| 20241119 | 2,786 | 2,803 | 2,760 | 2,779 | 3,332,900 | -7 | 100% | 100% | 106% | ▼▼▼ | 101% | 101% | 103% | 92% | 104% |
| 20241120 | 2,772 | 2,816 | 2,772 | 2,793 | 3,807,700 | 14 | 101% | 101% | 114% | ▲ | 98% | 101% | 102% | 93% | 104% |
| 20241121 | 2,797 | 2,810 | 2,738 | 2,741 | 4,116,600 | -52 | 98% | 98% | 108% | ▼ | 101% | 103% | 104% | 91% | 102% |
| 20241122 | 2,743 | 2,784 | 2,727 | 2,757 | 4,148,500 | 16 | 101% | 101% | 101% | ▲ | 101% | 104% | 104% | 93% | 103% |
| 20241125 | 2,763 | 2,794 | 2,760 | 2,794 | 11,031,100 | 37 | 101% | 101% | 266% | ▲▲ | 100% | 104% | 104% | 94% | 104% |
| 20241126 | 2,751 | 2,763 | 2,697 | 2,745 | 5,608,800 | -50 | 98% | 100% | 51% | ▼ | 102% | 103% | 103% | 92% | 103% |
| 20241127 | 2,769 | 2,834 | 2,764 | 2,819 | 4,111,000 | 74 | 103% | 102% | 73% | ▲ | 101% | 102% | 102% | 95% | 105% |
| 20241128 | 2,810 | 2,833 | 2,798 | 2,832 | 3,489,000 | 13 | 100% | 101% | 85% | ▲▲ | 102% | 100% | 101% | 96% | 106% |
| 20241129 | 2,822 | 2,874 | 2,807 | 2,866 | 3,913,300 | 35 | 101% | 102% | 112% | ▲▲▲ | 99% | 98% | 98% | 100% | 107% |
| 20241202 | 2,880 | 2,884 | 2,833 | 2,863 | 4,894,800 | -3 | 100% | 99% | 125% | ▼ | 99% | 97% | 97% | 100% | 107% |
| 20241203 | 2,890 | 2,898 | 2,852 | 2,860 | 4,401,500 | -3 | 100% | 99% | 90% | ▼▼ | 98% | 98% | 98% | 100% | 104% |
| 20241204 | 2,853 | 2,869 | 2,807 | 2,807 | 5,084,800 | -53 | 98% | 98% | 116% | ▼▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241205 | 2,829 | 2,835 | 2,776 | 2,810 | 6,161,700 | 3 | 100% | 99% | 121% | ▲ | 98% | 101% | 100% | 98% | 103% |
| 20241206 | 2,824 | 2,832 | 2,777 | 2,779 | 6,217,400 | -31 | 99% | 98% | 101% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20241209 | 2,800 | 2,803 | 2,743 | 2,795 | 7,918,500 | 16 | 101% | 100% | 127% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 2,838 | 2,865 | 2,772 | 2,800 | 5,153,200 | 5 | 100% | 99% | 65% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 2,804 | 2,819 | 2,781 | 2,807 | 4,861,400 | 7 | 100% | 100% | 94% | ▲▲▲ | 100% | 97% | 0% | 98% | 102% |
| 20241212 | 2,857 | 2,890 | 2,848 | 2,866 | 4,162,400 | 59 | 102% | 100% | 86% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20241213 | 2,816 | 2,844 | 2,800 | 2,843 | 4,242,600 | -23 | 99% | 101% | 102% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241216 | 2,842 | 2,846 | 2,796 | 2,803 | 3,285,800 | -41 | 99% | 99% | 77% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241217 | 2,810 | 2,851 | 2,771 | 2,771 | 5,177,300 | -32 | 99% | 99% | 158% | ▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 2,779 | 2,784 | 2,749 | 2,763 | 3,955,500 | -8 | 100% | 99% | 76% | ▼▼▼▼ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 2,714 | 2,793 | 2,714 | 2,780 | 3,396,000 | 17 | 101% | 102% | 86% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 2,797 | 2,830 | 2,787 | 2,810 | 13,858,400 | 30 | 101% | 100% | 408% | ▲▲ | % | % | % | 98% | 102% |
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 | 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 | 1 | 富士通｜Fujitsu Limited | 2024-12-21 11:23:24 |
| 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 | 富士通が、米IDC社のレポート「IDC MarketScape: Worldwide Digital Workplace Services 2024 Vendor Assessment」でリーダーの評 | 2024-12-16 11:31:41 |
| 6702 | 3 | （訂正）「連結子会社（株式会社富士通アドバンストシステムズ）との吸収合併（簡易吸収合併）契約締結のお知らせ」の一部訂正に関するお知らせ [PDF: 90.4KB] | 2024-12-13 00:31:59 |
| 6702 | 3 | （訂正）「連結子会社（株式会社富士通総研）との吸収合併（簡易吸収合併）契約締結のお知らせ」の一部訂正に関するお知らせ [PDF: 90.4KB] | 2024-12-13 00:31:58 |
| 6702 | 3 | 作業効率化や安心・安全な現場づくりに向けた改善を自律的に支援する映像解析型AIエージェントを開発 : 富士通 | 2024-12-12 12:29:00 |
| 6702 | 3 | 世界初、脆弱性や新たな脅威への事前対策を支援するマルチAIエージェントセキュリティ技術を開発 : 富士通 | 2024-12-12 12:28:59 |
| 6702 | 3 | 富士通コミュニケーションサービス株式会社の株式譲渡契約の締結について : 富士通 | 2024-12-12 00:29:15 |
| 6702 | 3 | 富士通の”いま”と”未来”が見える！「富士通統合レポート2024」3つのハイライト - フジトラニュース : 富士通 | 2024-12-12 00:29:14 |