| 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 | 720 | 746 | 716 | 746 | 227,400 | 27 | 104% | 104% | 731% | ▲▲▲▲▲ | 100% | 99% | 92% | 100% | 105% |
| 20240726 | 686 | 693 | 670 | 687 | 235,200 | -59 | 92% | 100% | 103% | ▼ | 100% | 97% | 93% | 92% | 100% |
| 20240729 | 681 | 687 | 676 | 679 | 56,900 | -8 | 99% | 100% | 24% | ▼▼ | 99% | 90% | 93% | 91% | 100% |
| 20240730 | 683 | 684 | 675 | 675 | 43,400 | -4 | 99% | 99% | 76% | ▼▼▼ | 101% | 82% | 94% | 90% | 100% |
| 20240731 | 676 | 685 | 672 | 680 | 39,900 | 5 | 101% | 101% | 92% | ▲ | 98% | 83% | 97% | 91% | 101% |
| 20240801 | 676 | 676 | 660 | 660 | 47,800 | -20 | 97% | 98% | 120% | ▼ | 95% | 87% | 101% | 88% | 100% |
| 20240802 | 650 | 650 | 617 | 617 | 83,700 | -43 | 93% | 95% | 175% | ▼▼ | 87% | 96% | 111% | 83% | 100% |
| 20240805 | 592 | 593 | 517 | 517 | 127,500 | -100 | 84% | 87% | 152% | ▼▼▼ | 104% | 112% | 122% | 69% | 100% |
| 20240806 | 537 | 568 | 537 | 557 | 90,900 | 40 | 108% | 104% | 71% | ▲ | 103% | 113% | 120% | 75% | 108% |
| 20240807 | 545 | 575 | 545 | 561 | 58,500 | 4 | 101% | 103% | 64% | ▲▲ | 101% | 110% | 116% | 75% | 109% |
| 20240808 | 563 | 576 | 555 | 568 | 36,700 | 7 | 101% | 101% | 63% | ▲▲▲ | 97% | 108% | 112% | 76% | 110% |
| 20240809 | 583 | 583 | 563 | 568 | 33,200 | 0 | 100% | 97% | 90% | -- | 103% | 107% | 111% | 76% | 110% |
| 20240813 | 588 | 604 | 583 | 604 | 24,300 | 36 | 106% | 103% | 73% | ▲ | 102% | 102% | 109% | 81% | 117% |
| 20240814 | 602 | 619 | 602 | 617 | 16,700 | 13 | 102% | 102% | 69% | ▲▲ | 100% | 100% | 106% | 83% | 119% |
| 20240815 | 617 | 628 | 610 | 617 | 23,500 | 0 | 100% | 100% | 141% | -- | 102% | 99% | 106% | 83% | 119% |
| 20240816 | 619 | 635 | 619 | 630 | 23,100 | 13 | 102% | 102% | 98% | ▲ | 98% | 100% | 105% | 84% | 122% |
| 20240819 | 623 | 635 | 605 | 613 | 32,000 | -17 | 97% | 98% | 139% | ▼ | 99% | 100% | 105% | 82% | 119% |
| 20240820 | 623 | 627 | 615 | 615 | 15,600 | 2 | 100% | 99% | 49% | ▲ | 100% | 104% | 101% | 82% | 119% |
| 20240821 | 615 | 615 | 610 | 613 | 12,000 | -2 | 100% | 100% | 77% | ▼ | 100% | 104% | 101% | 82% | 119% |
| 20240822 | 615 | 619 | 613 | 615 | 5,000 | 2 | 100% | 100% | 42% | ▲ | 101% | 106% | 100% | 82% | 119% |
| 20240823 | 616 | 624 | 612 | 623 | 8,700 | 8 | 101% | 101% | 174% | ▲▲ | 100% | 105% | 99% | 91% | 121% |
| 20240826 | 623 | 630 | 621 | 626 | 14,200 | 3 | 100% | 100% | 163% | ▲▲▲ | 102% | 104% | 98% | 92% | 121% |
| 20240827 | 627 | 640 | 626 | 637 | 12,900 | 11 | 102% | 102% | 91% | ▲▲▲▲ | 100% | 103% | 97% | 94% | 123% |
| 20240828 | 636 | 642 | 631 | 636 | 10,600 | -1 | 100% | 100% | 82% | ▼ | 102% | 102% | 96% | 94% | 123% |
| 20240829 | 641 | 655 | 637 | 655 | 30,600 | 19 | 103% | 102% | 289% | ▲ | 99% | 96% | 94% | 99% | 127% |
| 20240830 | 653 | 654 | 645 | 645 | 69,300 | -10 | 98% | 99% | 226% | ▼ | 100% | 95% | 93% | 98% | 125% |
| 20240902 | 655 | 662 | 641 | 652 | 23,100 | 7 | 101% | 100% | 33% | ▲ | 101% | 95% | 94% | 100% | 126% |
| 20240903 | 649 | 658 | 649 | 654 | 15,000 | 2 | 100% | 101% | 65% | ▲▲ | 97% | 96% | 95% | 100% | 117% |
| 20240904 | 640 | 642 | 620 | 623 | 26,100 | -31 | 95% | 97% | 174% | ▼ | 101% | 99% | 98% | 95% | 111% |
| 20240905 | 620 | 630 | 610 | 624 | 29,200 | 1 | 100% | 101% | 112% | ▲ | 99% | 99% | 97% | 95% | 110% |
| 20240906 | 623 | 624 | 613 | 617 | 32,200 | -7 | 99% | 99% | 110% | ▼ | 102% | 101% | 100% | 94% | 109% |
| 20240909 | 607 | 617 | 597 | 617 | 15,400 | 0 | 100% | 102% | 48% | -- | 98% | 98% | 97% | 94% | 102% |
| 20240910 | 625 | 626 | 611 | 613 | 10,100 | -4 | 99% | 98% | 66% | ▼ | 99% | 100% | 99% | 94% | 100% |
| 20240911 | 611 | 614 | 604 | 606 | 25,600 | -7 | 99% | 99% | 253% | ▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20240912 | 611 | 619 | 608 | 614 | 11,000 | 8 | 101% | 100% | 43% | ▲ | 99% | 98% | 98% | 94% | 101% |
| 20240913 | 620 | 620 | 604 | 613 | 14,300 | -1 | 100% | 99% | 130% | ▼ | 99% | 99% | 98% | 94% | 101% |
| 20240917 | 615 | 615 | 605 | 608 | 7,500 | -5 | 99% | 99% | 52% | ▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20240918 | 606 | 613 | 606 | 609 | 3,800 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 99% | 93% | 100% |
| 20240919 | 606 | 612 | 606 | 609 | 7,800 | 0 | 100% | 100% | 205% | -- | 98% | 99% | 98% | 93% | 100% |
| 20240920 | 612 | 612 | 601 | 601 | 42,100 | -8 | 99% | 98% | 540% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20240924 | 603 | 607 | 601 | 607 | 11,400 | 6 | 101% | 101% | 27% | ▲ | 100% | 100% | 98% | 93% | 101% |
| 20240925 | 608 | 609 | 603 | 606 | 8,400 | -1 | 100% | 100% | 74% | ▼ | 100% | 100% | 97% | 93% | 101% |
| 20240926 | 606 | 608 | 600 | 605 | 15,600 | -1 | 100% | 100% | 186% | ▼▼ | 100% | 100% | 96% | 92% | 101% |
| 20240927 | 604 | 611 | 604 | 605 | 18,800 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 96% | 92% | 101% |
| 20240930 | 603 | 609 | 599 | 604 | 35,300 | -1 | 100% | 100% | 188% | ▼ | 100% | 100% | 96% | 92% | 100% |
| 20241001 | 604 | 607 | 601 | 607 | 12,200 | 3 | 100% | 100% | 35% | ▲ | 100% | 100% | 96% | 93% | 101% |
| 20241002 | 605 | 605 | 591 | 602 | 25,800 | -5 | 99% | 100% | 211% | ▼ | 101% | 100% | 97% | 92% | 100% |
| 20241003 | 597 | 601 | 597 | 601 | 12,200 | -1 | 100% | 101% | 47% | ▼▼ | 100% | 99% | 96% | 96% | 100% |
| 20241004 | 603 | 603 | 597 | 602 | 8,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 97% | 96% | 96% | 100% |
| 20241007 | 602 | 604 | 599 | 602 | 15,700 | 0 | 100% | 100% | 178% | -- | 100% | 96% | 0% | 98% | 100% |
| 20241008 | 600 | 601 | 595 | 597 | 11,800 | -5 | 99% | 100% | 75% | ▼ | 99% | 95% | 0% | 97% | 100% |
| 20241009 | 604 | 604 | 595 | 597 | 18,400 | 0 | 100% | 99% | 156% | -- | 98% | 93% | 0% | 97% | 100% |
| 20241010 | 597 | 597 | 585 | 585 | 32,900 | -12 | 98% | 98% | 179% | ▼ | 98% | 99% | 0% | 95% | 100% |
| 20241011 | 585 | 585 | 567 | 571 | 28,700 | -14 | 98% | 98% | 87% | ▼▼ | 101% | 101% | 0% | 93% | 100% |
| 20241015 | 570 | 574 | 567 | 573 | 16,800 | 2 | 100% | 101% | 59% | ▲ | 99% | 102% | 0% | 93% | 100% |
| 20241016 | 563 | 565 | 555 | 556 | 28,300 | -17 | 97% | 99% | 168% | ▼ | 100% | 104% | 0% | 91% | 100% |
| 20241017 | 556 | 562 | 556 | 557 | 12,200 | 1 | 100% | 100% | 43% | ▲ | 104% | 0% | 0% | 91% | 100% |
| 20241018 | 558 | 581 | 558 | 578 | 51,700 | 21 | 104% | 104% | 424% | ▲▲ | 99% | 0% | 0% | 95% | 104% |
| 20241021 | 581 | 582 | 571 | 575 | 21,900 | -3 | 99% | 99% | 42% | ▼ | 101% | 0% | 0% | 95% | 103% |
| 20241022 | 574 | 577 | 572 | 577 | 7,500 | 2 | 100% | 101% | 34% | ▲ | % | % | % | 95% | 104% |
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 | 0 | 544,000 | 0 | 244,700 | 0 | 299,300 |
| 2024-10-11 | 0 | 539,800 | 0 | 235,700 | 0 | 304,100 |
| 2024-10-04 | 0 | 532,900 | 0 | 221,700 | 0 | 311,200 |
| 2024-09-27 | 0 | 531,800 | 0 | 216,800 | 0 | 315,000 |
| 2024-09-20 | 0 | 536,000 | 0 | 215,900 | 0 | 320,100 |
| 2024-09-13 | 0 | 526,200 | 0 | 206,200 | 0 | 320,000 |
| 2024-09-06 | 0 | 522,500 | 0 | 202,100 | 0 | 320,400 |
| 2024-08-30 | 0 | 500,400 | 0 | 192,800 | 0 | 307,600 |
| 2024-08-23 | 0 | 490,100 | 0 | 192,700 | 0 | 297,400 |
| 2024-08-16 | 0 | 490,900 | 0 | 193,600 | 0 | 297,300 |
| 2024-08-09 | 0 | 487,100 | 0 | 192,400 | 0 | 294,700 |
| 2024-08-02 | 0 | 547,200 | 0 | 239,800 | 0 | 307,400 |
| 2024-07-26 | 0 | 543,300 | 0 | 244,600 | 0 | 298,700 |
| 2024-07-19 | 0 | 539,600 | 0 | 259,800 | 0 | 279,800 |
| 2024-07-12 | 0 | 540,000 | 0 | 257,200 | 0 | 282,800 |
| 2024-07-05 | 0 | 527,300 | 0 | 244,900 | 0 | 282,400 |
| 2024-06-28 | 0 | 527,400 | 0 | 244,800 | 0 | 282,600 |
| 2024-06-21 | 0 | 533,900 | 0 | 242,500 | 0 | 291,400 |
| 2024-06-14 | 0 | 526,000 | 0 | 243,400 | 0 | 282,600 |
| 2024-06-07 | 0 | 525,300 | 0 | 243,400 | 0 | 281,900 |
| 2024-05-31 | 0 | 540,600 | 0 | 239,500 | 0 | 301,100 |
| 2024-05-24 | 0 | 550,900 | 0 | 237,600 | 0 | 313,300 |
| 2024-05-17 | 0 | 554,900 | 0 | 237,900 | 0 | 317,000 |
| 2024-05-10 | 0 | 551,800 | 0 | 231,600 | 0 | 320,200 |
| 2024-05-02 | 100 | 543,300 | 100 | 228,500 | 0 | 314,800 |
| 2024-04-26 | 0 | 591,400 | 0 | 236,300 | 0 | 355,100 |
| 2024-04-19 | 0 | 600,500 | 0 | 244,500 | 0 | 356,000 |
| 2024-04-12 | 0 | 599,600 | 0 | 243,100 | 0 | 356,500 |
| 2024-04-05 | 0 | 587,500 | 0 | 241,300 | 0 | 346,200 |
| 2024-03-29 | 0 | 592,700 | 0 | 239,600 | 0 | 353,100 |
| 2024-03-22 | 0 | 629,400 | 0 | 244,600 | 0 | 384,800 |
| 2024-03-15 | 0 | 636,200 | 0 | 246,000 | 0 | 390,200 |
| 2024-03-08 | 0 | 641,000 | 0 | 248,100 | 0 | 392,900 |
| 2024-03-01 | 0 | 663,900 | 0 | 269,400 | 0 | 394,500 |
| 2024-02-22 | 0 | 675,400 | 0 | 266,700 | 0 | 408,700 |
| 2024-02-16 | 0 | 679,500 | 0 | 266,800 | 0 | 412,700 |
| 2024-02-09 | 0 | 678,600 | 0 | 255,600 | 0 | 423,000 |
| 2024-02-02 | 0 | 675,100 | 0 | 255,200 | 0 | 419,900 |
| 2024-01-26 | 0 | 649,000 | 0 | 239,300 | 0 | 409,700 |
| 2024-01-19 | 0 | 630,500 | 0 | 248,000 | 0 | 382,500 |
| 2024-01-12 | 0 | 637,100 | 0 | 248,000 | 0 | 389,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 170,195 | 0.49% | ▼ | -36,486 | 693 | 696 | 682 | 688 | 37,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 15:00 | ＦＤＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | ＦＤＫ | 2024年度（2025年３月期）第１四半期連結累計期間決算説明資料 |
| 20240626 | 15:00 | ＦＤＫ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 20240626 | 15:00 | ＦＤＫ | 支配株主等に関する事項について |
| 20240424 | 15:00 | ＦＤＫ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | ＦＤＫ | 2023年度（2024年３月期）決算説明資料および中期事業計画「R2」の進捗状況 |
| 20240327 | 15:00 | ＦＤＫ | 通期連結業績予想の修正、特別利益および特別損失の計上に関するお知らせ |
| 20240327 | 15:00 | ＦＤＫ | 役員の異動に関するお知らせ |
| 20240301 | 16:00 | ＦＤＫ | 持分取得（子会社化）完了に関するお知らせ（開示事項の経過報告） |
| 20240130 | 15:00 | ＦＤＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | ＦＤＫ | 2023年度（2024年３月期）第３四半期連結累計期間決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6955 | 1 | FDK株式会社 | FDK CORPORATION | 2024-10-23 01:20:58 |
| 6955 | 2 | 投資家の皆様へ | コーポレート・ガバナンス | FDK | 2024-06-27 01:31:00 |
| 6955 | 2 | 投資家の皆様へ | 株主メモ | FDK | 2024-06-21 18:31:11 |
| 6955 | 2 | 投資家の皆様へ | 株価推移・配当金・株主優待 | FDK | 2024-06-21 18:31:10 |
| 6955 | 2 | 投資家の皆様へ | 株主総会 | FDK | 2024-06-18 08:37:03 |
| 6955 | 2 | 投資家の皆様へ | FDK | 2024-06-18 08:37:01 |
| 6955 | 2 | 投資家の皆様へ | お知らせ | FDK | 2024-06-15 13:04:59 |
| 6955 | 2 | 投資家の皆様へ | 報告書・中間報告書 | FDK | 2024-06-15 13:04:57 |
| 6955 | 2 | 投資家の皆様へ | 決算短信 | FDK | 2024-06-15 13:04:53 |
| 6955 | 2 | 投資家の皆様へ | IRカレンダー | FDK | 2024-06-15 13:04:49 |