| 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 | 2,100 | 2,100 | 2,026 | 2,040 | 544,100 | -92 | 96% | 97% | 97% | ▼ | 103% | 96% | 91% | 94% | 100% |
| 20240726 | 2,059 | 2,150 | 2,056 | 2,119 | 537,300 | 79 | 104% | 103% | 99% | ▲ | 100% | 89% | 88% | 98% | 104% |
| 20240729 | 2,129 | 2,163 | 2,101 | 2,136 | 537,600 | 17 | 101% | 100% | 100% | ▲▲ | 96% | 91% | 96% | 99% | 105% |
| 20240730 | 1,986 | 2,007 | 1,862 | 1,902 | 2,983,500 | -234 | 89% | 96% | 555% | ▼ | 104% | 86% | 100% | 88% | 100% |
| 20240731 | 1,903 | 1,982 | 1,874 | 1,982 | 1,152,700 | 80 | 104% | 104% | 39% | ▲ | 99% | 86% | 101% | 91% | 104% |
| 20240801 | 1,911 | 1,930 | 1,868 | 1,900 | 932,700 | -82 | 96% | 99% | 81% | ▼ | 96% | 88% | 104% | 88% | 100% |
| 20240802 | 1,870 | 1,891 | 1,797 | 1,802 | 682,000 | -99 | 95% | 96% | 73% | ▼▼ | 90% | 95% | 114% | 83% | 100% |
| 20240805 | 1,700 | 1,733 | 1,528 | 1,538 | 1,017,400 | -264 | 85% | 90% | 149% | ▼▼▼ | 101% | 102% | 123% | 71% | 100% |
| 20240806 | 1,618 | 1,687 | 1,615 | 1,638 | 606,600 | 100 | 106% | 101% | 60% | ▲ | 102% | 105% | 123% | 76% | 106% |
| 20240807 | 1,609 | 1,686 | 1,582 | 1,643 | 571,600 | 5 | 100% | 102% | 94% | ▲▲ | 100% | 106% | 123% | 76% | 107% |
| 20240808 | 1,609 | 1,644 | 1,603 | 1,616 | 418,000 | -27 | 98% | 100% | 73% | ▼ | 98% | 108% | 121% | 75% | 105% |
| 20240809 | 1,641 | 1,670 | 1,581 | 1,611 | 567,600 | -5 | 100% | 98% | 136% | ▼▼ | 102% | 111% | 123% | 74% | 105% |
| 20240813 | 1,607 | 1,655 | 1,601 | 1,647 | 596,400 | 36 | 102% | 102% | 105% | ▲ | 102% | 113% | 120% | 77% | 107% |
| 20240814 | 1,655 | 1,693 | 1,639 | 1,687 | 482,500 | 41 | 102% | 102% | 81% | ▲▲ | 100% | 109% | 116% | 79% | 110% |
| 20240815 | 1,704 | 1,750 | 1,700 | 1,713 | 349,700 | 26 | 102% | 100% | 72% | ▲▲▲ | 101% | 108% | 114% | 80% | 111% |
| 20240816 | 1,741 | 1,778 | 1,736 | 1,765 | 510,400 | 53 | 103% | 101% | 146% | ▲▲▲▲ | 102% | 107% | 113% | 83% | 115% |
| 20240819 | 1,760 | 1,819 | 1,749 | 1,790 | 503,800 | 25 | 101% | 102% | 99% | ▲▲▲▲▲ | 103% | 104% | 112% | 84% | 116% |
| 20240820 | 1,817 | 1,864 | 1,811 | 1,863 | 623,500 | 73 | 104% | 103% | 124% | ▲▲▲▲▲▲ | 100% | 104% | 113% | 87% | 121% |
| 20240821 | 1,833 | 1,853 | 1,820 | 1,832 | 431,100 | -31 | 98% | 100% | 69% | ▼ | 102% | 103% | 114% | 86% | 119% |
| 20240822 | 1,839 | 1,884 | 1,820 | 1,882 | 488,000 | 50 | 103% | 102% | 113% | ▲ | 100% | 103% | 112% | 88% | 122% |
| 20240823 | 1,882 | 1,893 | 1,847 | 1,883 | 278,000 | 1 | 100% | 100% | 57% | ▲▲ | 99% | 103% | 112% | 88% | 122% |
| 20240826 | 1,874 | 1,875 | 1,847 | 1,861 | 262,400 | -22 | 99% | 99% | 94% | ▼ | 102% | 103% | 113% | 87% | 121% |
| 20240827 | 1,871 | 1,909 | 1,866 | 1,903 | 227,300 | 42 | 102% | 102% | 87% | ▲ | 100% | 105% | 115% | 96% | 124% |
| 20240828 | 1,884 | 1,901 | 1,862 | 1,879 | 357,300 | -24 | 99% | 100% | 157% | ▼ | 99% | 102% | 111% | 95% | 122% |
| 20240829 | 1,944 | 1,963 | 1,919 | 1,930 | 695,600 | 51 | 103% | 99% | 195% | ▲ | 99% | 100% | 111% | 100% | 125% |
| 20240830 | 1,950 | 1,960 | 1,920 | 1,936 | 367,000 | 6 | 100% | 99% | 53% | ▲▲ | 99% | 100% | 111% | 100% | 126% |
| 20240902 | 1,940 | 1,944 | 1,922 | 1,925 | 318,600 | -11 | 99% | 99% | 87% | ▼ | 103% | 101% | 112% | 99% | 125% |
| 20240903 | 1,920 | 1,985 | 1,914 | 1,984 | 260,200 | 59 | 103% | 103% | 82% | ▲ | 100% | 100% | 111% | 100% | 123% |
| 20240904 | 1,950 | 1,997 | 1,947 | 1,955 | 447,000 | -29 | 99% | 100% | 172% | ▼ | 100% | 101% | 112% | 99% | 121% |
| 20240905 | 1,932 | 1,958 | 1,910 | 1,937 | 263,900 | -18 | 99% | 100% | 59% | ▼▼ | 100% | 101% | 111% | 98% | 120% |
| 20240906 | 1,944 | 1,961 | 1,927 | 1,945 | 377,900 | 8 | 100% | 100% | 143% | ▲ | 103% | 105% | 114% | 98% | 121% |
| 20240909 | 1,894 | 1,945 | 1,879 | 1,942 | 417,200 | -3 | 100% | 103% | 110% | ▼ | 100% | 104% | 110% | 98% | 118% |
| 20240910 | 1,955 | 1,969 | 1,933 | 1,959 | 309,100 | 17 | 101% | 100% | 74% | ▲ | 100% | 106% | 111% | 99% | 116% |
| 20240911 | 1,950 | 1,968 | 1,934 | 1,947 | 247,300 | -12 | 99% | 100% | 80% | ▼ | 100% | 106% | 108% | 98% | 114% |
| 20240912 | 1,970 | 1,991 | 1,962 | 1,962 | 416,000 | 15 | 101% | 100% | 168% | ▲ | 100% | 106% | 107% | 99% | 111% |
| 20240913 | 1,980 | 2,007 | 1,961 | 1,988 | 458,800 | 26 | 101% | 100% | 110% | ▲▲ | 101% | 104% | 106% | 100% | 111% |
| 20240917 | 2,010 | 2,038 | 1,992 | 2,028 | 593,900 | 40 | 102% | 101% | 129% | ▲▲▲ | 102% | 104% | 105% | 100% | 111% |
| 20240918 | 2,028 | 2,072 | 2,016 | 2,072 | 588,300 | 44 | 102% | 102% | 99% | ▲▲▲▲ | 101% | 104% | 102% | 100% | 113% |
| 20240919 | 2,077 | 2,123 | 2,072 | 2,098 | 666,600 | 27 | 101% | 101% | 113% | ▲▲▲▲▲ | 99% | 103% | 101% | 100% | 113% |
| 20240920 | 2,093 | 2,100 | 2,073 | 2,083 | 647,800 | -16 | 99% | 99% | 97% | ▼ | 100% | 103% | 101% | 99% | 112% |
| 20240924 | 2,094 | 2,111 | 2,085 | 2,091 | 422,000 | 8 | 100% | 100% | 65% | ▲ | 101% | 101% | 100% | 100% | 112% |
| 20240925 | 2,095 | 2,112 | 2,089 | 2,110 | 355,200 | 20 | 101% | 101% | 84% | ▲▲ | 102% | 100% | 99% | 100% | 112% |
| 20240926 | 2,116 | 2,159 | 2,116 | 2,159 | 371,800 | 49 | 102% | 102% | 105% | ▲▲▲ | 100% | 97% | 98% | 100% | 115% |
| 20240927 | 2,152 | 2,182 | 2,117 | 2,158 | 256,100 | -2 | 100% | 100% | 69% | ▼ | 102% | 101% | 101% | 100% | 112% |
| 20240930 | 2,077 | 2,132 | 2,072 | 2,110 | 307,400 | -48 | 98% | 102% | 120% | ▼▼ | 100% | 100% | 99% | 98% | 110% |
| 20241001 | 2,115 | 2,133 | 2,096 | 2,113 | 346,000 | 3 | 100% | 100% | 113% | ▲ | 99% | 101% | 99% | 98% | 110% |
| 20241002 | 2,111 | 2,136 | 2,089 | 2,095 | 292,000 | -18 | 99% | 99% | 84% | ▼ | 98% | 99% | 97% | 97% | 108% |
| 20241003 | 2,135 | 2,138 | 2,081 | 2,083 | 296,200 | -12 | 99% | 98% | 101% | ▼▼ | 101% | 101% | 98% | 96% | 108% |
| 20241004 | 2,083 | 2,099 | 2,065 | 2,098 | 208,100 | 16 | 101% | 101% | 70% | ▲ | 100% | 99% | 92% | 97% | 108% |
| 20241007 | 2,130 | 2,133 | 2,098 | 2,123 | 236,500 | 25 | 101% | 100% | 114% | ▲▲ | 103% | 103% | 0% | 98% | 109% |
| 20241008 | 2,032 | 2,097 | 2,025 | 2,088 | 304,600 | -35 | 98% | 103% | 129% | ▼ | 100% | 99% | 0% | 97% | 108% |
| 20241009 | 2,115 | 2,125 | 2,094 | 2,105 | 219,700 | 17 | 101% | 100% | 72% | ▲ | 100% | 100% | 0% | 97% | 108% |
| 20241010 | 2,103 | 2,120 | 2,080 | 2,101 | 250,000 | -5 | 100% | 100% | 114% | ▼ | 100% | 99% | 0% | 97% | 108% |
| 20241011 | 2,096 | 2,121 | 2,091 | 2,102 | 197,700 | 2 | 100% | 100% | 79% | ▲ | 99% | 98% | 0% | 97% | 107% |
| 20241015 | 2,115 | 2,121 | 2,079 | 2,100 | 419,100 | -2 | 100% | 99% | 212% | ▼ | 100% | 97% | 0% | 97% | 106% |
| 20241016 | 2,095 | 2,143 | 2,087 | 2,103 | 329,500 | 3 | 100% | 100% | 79% | ▲ | 99% | 93% | 0% | 97% | 104% |
| 20241017 | 2,100 | 2,103 | 2,079 | 2,080 | 292,100 | -23 | 99% | 99% | 89% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 2,090 | 2,107 | 2,068 | 2,078 | 258,200 | -2 | 100% | 99% | 88% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 2,060 | 2,063 | 2,031 | 2,040 | 594,100 | -38 | 98% | 99% | 230% | ▼▼▼ | 97% | 0% | 0% | 94% | 100% |
| 20241022 | 2,020 | 2,026 | 1,940 | 1,960 | 719,400 | -81 | 96% | 97% | 121% | ▼▼▼▼ | % | % | % | 91% | 100% |
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 | 73,200 | 1,497,200 | 60,300 | 210,700 | 12,900 | 1,286,500 |
| 2024-10-11 | 71,300 | 1,498,300 | 60,100 | 213,100 | 11,200 | 1,285,200 |
| 2024-10-04 | 72,700 | 1,501,500 | 60,000 | 202,900 | 12,700 | 1,298,600 |
| 2024-09-27 | 71,300 | 1,445,200 | 60,500 | 157,700 | 10,800 | 1,287,500 |
| 2024-09-20 | 77,300 | 1,479,100 | 58,700 | 161,900 | 18,600 | 1,317,200 |
| 2024-09-13 | 64,100 | 1,463,100 | 54,500 | 168,200 | 9,600 | 1,294,900 |
| 2024-09-06 | 62,500 | 1,472,400 | 54,600 | 173,300 | 7,900 | 1,299,100 |
| 2024-08-30 | 63,600 | 1,482,600 | 56,000 | 166,600 | 7,600 | 1,316,000 |
| 2024-08-23 | 74,900 | 1,497,200 | 60,800 | 183,100 | 14,100 | 1,314,100 |
| 2024-08-16 | 78,900 | 1,569,500 | 74,600 | 247,500 | 4,300 | 1,322,000 |
| 2024-08-09 | 86,300 | 1,594,600 | 76,100 | 226,900 | 10,200 | 1,367,700 |
| 2024-08-02 | 91,100 | 1,655,300 | 76,100 | 259,200 | 15,000 | 1,396,100 |
| 2024-07-26 | 91,500 | 1,553,700 | 71,200 | 187,500 | 20,300 | 1,366,200 |
| 2024-07-19 | 90,400 | 1,546,500 | 73,300 | 166,500 | 17,100 | 1,380,000 |
| 2024-07-12 | 98,100 | 1,505,900 | 72,600 | 169,500 | 25,500 | 1,336,400 |
| 2024-07-05 | 101,600 | 1,558,200 | 69,900 | 166,900 | 31,700 | 1,391,300 |
| 2024-06-28 | 101,500 | 1,565,800 | 69,300 | 168,800 | 32,200 | 1,397,000 |
| 2024-06-21 | 98,800 | 1,544,500 | 67,100 | 164,700 | 31,700 | 1,379,800 |
| 2024-06-14 | 99,100 | 1,543,500 | 66,400 | 162,700 | 32,700 | 1,380,800 |
| 2024-06-07 | 103,200 | 1,554,400 | 66,800 | 161,400 | 36,400 | 1,393,000 |
| 2024-05-31 | 104,900 | 1,580,500 | 61,300 | 159,800 | 43,600 | 1,420,700 |
| 2024-05-24 | 100,400 | 1,862,300 | 44,000 | 163,400 | 56,400 | 1,698,900 |
| 2024-05-17 | 81,300 | 1,947,600 | 14,000 | 159,900 | 67,300 | 1,787,700 |
| 2024-05-10 | 93,900 | 2,011,800 | 13,100 | 183,800 | 80,800 | 1,828,000 |
| 2024-05-02 | 90,200 | 2,012,700 | 13,000 | 192,600 | 77,200 | 1,820,100 |
| 2024-04-26 | 68,500 | 2,089,200 | 11,300 | 194,700 | 57,200 | 1,894,500 |
| 2024-04-19 | 37,500 | 2,091,200 | 10,100 | 267,000 | 27,400 | 1,824,200 |
| 2024-04-12 | 36,100 | 2,069,200 | 10,500 | 260,000 | 25,600 | 1,809,200 |
| 2024-04-05 | 36,100 | 2,040,600 | 10,400 | 211,400 | 25,700 | 1,829,200 |
| 2024-03-29 | 32,900 | 2,019,400 | 10,500 | 200,300 | 22,400 | 1,819,100 |
| 2024-03-22 | 42,100 | 2,029,700 | 15,700 | 246,300 | 26,400 | 1,783,400 |
| 2024-03-15 | 35,700 | 2,050,900 | 10,900 | 250,300 | 24,800 | 1,800,600 |
| 2024-03-08 | 29,900 | 2,002,100 | 14,500 | 200,700 | 15,400 | 1,801,400 |
| 2024-03-01 | 23,900 | 1,994,900 | 13,200 | 201,500 | 10,700 | 1,793,400 |
| 2024-02-22 | 14,900 | 1,967,600 | 14,900 | 190,000 | 0 | 1,777,600 |
| 2024-02-16 | 17,700 | 1,948,100 | 17,700 | 188,600 | 0 | 1,759,500 |
| 2024-02-09 | 20,300 | 1,935,100 | 20,300 | 183,800 | 0 | 1,751,300 |
| 2024-02-02 | 37,100 | 1,902,000 | 37,100 | 155,600 | 0 | 1,746,400 |
| 2024-01-26 | 63,800 | 1,878,400 | 63,800 | 153,700 | 0 | 1,724,700 |
| 2024-01-19 | 27,200 | 1,925,900 | 27,200 | 155,900 | 0 | 1,770,000 |
| 2024-01-12 | 8,500 | 1,911,600 | 8,500 | 144,600 | 0 | 1,767,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | J.P. MORGAN SECURITIES PLC | 353,900 | 0.32% | ▼ | -287,638 | 1,950 | 1,997 | 1,947 | 1,955 | 447,000 |
| 2024-08-14 | J.P. MORGAN SECURITIES PLC | 641,538 | 0.58% | ▲ | 1,655 | 1,693 | 1,639 | 1,687 | 482,500 | |
| 2024-03-26 | Barclays Capital Securities Ltd | 0 | 0.00% | ▼ | -760,200 | 1,907 | 1,913 | 1,878 | 1,895 | 398,100 |
| 2024-03-14 | Barclays Capital Securities Ltd | 760,200 | 0.69% | ▼ | -13,300 | 1,900 | 1,902 | 1,877 | 1,893 | 333,500 |
| 2024-03-12 | Barclays Capital Securities Ltd | 773,500 | 0.70% | ▲ | 1,904 | 1,923 | 1,880 | 1,923 | 299,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 16:00 | 富士通ゼ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 16:00 | 富士通ゼ | 2024年度（2025年3月期）第1四半期決算説明資料 |
| 20240729 | 16:00 | 富士通ゼ | 営業外収益の計上に関するお知らせ |
| 20240725 | 16:00 | 富士通ゼ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240626 | 16:00 | 富士通ゼ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240626 | 16:00 | 富士通ゼ | 支配株主等に関する事項について |
| 20240617 | 17:00 | 富士通ゼ | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」 の一部訂正に関するお知らせ |
| 20240524 | 15:00 | 富士通ゼ | 役員人事に関するお知らせ |
| 20240425 | 16:00 | 富士通ゼ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 16:00 | 富士通ゼ | 2023年度（2024年3月期）決算説明資料 |
| 20240425 | 16:00 | 富士通ゼ | 業績予想と実績値との差異ならびに営業外収益および特別損失の計上に関するお知らせ |
| 20240410 | 15:00 | 富士通ゼ | 社外取締役の逝去および退任に関するお知らせ |
| 20240325 | 13:00 | 富士通ゼ | 当社訴訟の上告棄却および上告不受理決定に関するお知らせ |
| 20240307 | 16:00 | 富士通ゼ | 代表取締役の異動、役員人事および経営執行役人事に関するお知らせ |
| 20240125 | 16:00 | 富士通ゼ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240125 | 16:00 | 富士通ゼ | 2023年度（2024年3月期）第3四半期決算説明資料 |
| 20240125 | 16:00 | 富士通ゼ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6755 | 1 | 富士通ゼネラル - FUJITSU GENERAL Japan | 2024-10-23 00:26:37 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | アナリストカバレッジ | 富士通ゼネラル JP | 2024-06-19 06:27:01 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | 格付情報 | 富士通ゼネラル JP | 2024-06-19 06:27:00 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | 株式事務のご案内 | 富士通ゼネラル JP | 2024-06-19 06:26:59 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | 定款・株式取扱規則 | 富士通ゼネラル JP | 2024-06-19 06:26:58 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | 株主総会情報 | 富士通ゼネラル JP | 2024-06-19 06:26:57 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | 株式の状況 | 富士通ゼネラル JP | 2024-06-19 06:26:56 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 株式情報 | 富士通ゼネラル JP | 2024-06-19 06:26:54 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 業績・財務情報（連結） | 設備投資、研究開発費（連結） | 富士通ゼネラル JP | 2024-06-19 06:26:53 |
| 6755 | 2 | IR情報 （株主・投資家の皆様へ） | 業績・財務情報（連結） | 財務・株価関連指標（連結） | 富士通ゼネラル JP | 2024-06-19 06:26:52 |