| 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 | 417 | 419 | 414 | 416 | 181,200 | 0 | 100% | 100% | 68% | -- | 100% | 101% | 99% | 63% | 100% |
| 20250311 | 415 | 418 | 412 | 415 | 259,100 | -1 | 100% | 100% | 143% | ▼ | 100% | 98% | 99% | 64% | 100% |
| 20250312 | 415 | 419 | 415 | 416 | 42,900 | 1 | 100% | 100% | 17% | ▲ | 101% | 98% | 98% | 65% | 100% |
| 20250313 | 417 | 422 | 416 | 421 | 61,900 | 5 | 101% | 101% | 144% | ▲▲ | 99% | 96% | 93% | 66% | 101% |
| 20250314 | 424 | 425 | 418 | 419 | 57,700 | -2 | 100% | 99% | 93% | ▼ | 98% | 99% | 94% | 78% | 101% |
| 20250317 | 414 | 415 | 406 | 406 | 339,300 | -13 | 97% | 98% | 588% | ▼▼ | 100% | 101% | 96% | 92% | 100% |
| 20250318 | 406 | 411 | 404 | 406 | 105,200 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 91% | 92% | 100% |
| 20250319 | 406 | 410 | 406 | 407 | 93,300 | 1 | 100% | 100% | 89% | ▲ | 100% | 101% | 89% | 93% | 100% |
| 20250321 | 409 | 411 | 407 | 408 | 95,900 | 1 | 100% | 100% | 103% | ▲▲ | 100% | 100% | 89% | 93% | 100% |
| 20250324 | 409 | 409 | 406 | 408 | 39,400 | 0 | 100% | 100% | 41% | -- | 101% | 100% | 90% | 94% | 100% |
| 20250325 | 407 | 413 | 406 | 412 | 90,400 | 4 | 101% | 101% | 229% | ▲ | 100% | 96% | 95% | 95% | 101% |
| 20250326 | 412 | 412 | 410 | 412 | 40,400 | 0 | 100% | 100% | 45% | -- | 100% | 95% | 95% | 96% | 101% |
| 20250327 | 411 | 413 | 408 | 410 | 112,000 | -2 | 100% | 100% | 277% | ▼ | 100% | 96% | 96% | 96% | 101% |
| 20250328 | 408 | 409 | 406 | 407 | 51,100 | -3 | 99% | 100% | 46% | ▼▼ | 97% | 91% | 96% | 96% | 100% |
| 20250331 | 406 | 406 | 395 | 395 | 165,000 | -12 | 97% | 97% | 323% | ▼▼▼ | 98% | 86% | 98% | 94% | 100% |
| 20250401 | 400 | 400 | 390 | 391 | 69,200 | -4 | 99% | 98% | 42% | ▼▼▼▼ | 98% | 84% | 98% | 93% | 100% |
| 20250402 | 398 | 398 | 391 | 391 | 41,600 | 0 | 100% | 98% | 60% | -- | 99% | 90% | 104% | 93% | 100% |
| 20250403 | 375 | 377 | 365 | 371 | 163,900 | -20 | 95% | 99% | 394% | ▼ | 97% | 97% | 110% | 88% | 100% |
| 20250404 | 357 | 359 | 335 | 345 | 202,100 | -26 | 93% | 97% | 123% | ▼▼ | 106% | 113% | 124% | 82% | 100% |
| 20250408 | 315 | 338 | 315 | 333 | 91,200 | -12 | 97% | 106% | 45% | ▼▼▼ | 97% | 109% | 118% | 79% | 100% |
| 20250409 | 331 | 331 | 311 | 322 | 106,700 | -11 | 97% | 97% | 117% | ▼▼▼▼ | 98% | 105% | 111% | 76% | 100% |
| 20250410 | 346 | 350 | 336 | 339 | 116,600 | 17 | 105% | 98% | 109% | ▲ | 103% | 109% | 114% | 81% | 105% |
| 20250411 | 336 | 346 | 325 | 346 | 101,800 | 7 | 102% | 103% | 87% | ▲▲ | 101% | 102% | 108% | 82% | 107% |
| 20250414 | 354 | 357 | 348 | 357 | 94,600 | 11 | 103% | 101% | 93% | ▲▲▲ | 101% | 101% | 110% | 85% | 111% |
| 20250415 | 356 | 362 | 355 | 360 | 101,000 | 3 | 101% | 101% | 107% | ▲▲▲▲ | 92% | 91% | 99% | 87% | 112% |
| 20250416 | 395 | 397 | 361 | 365 | 1,105,300 | 5 | 101% | 92% | 1094% | ▲▲▲▲▲ | 100% | 109% | 110% | 89% | 113% |
| 20250417 | 358 | 364 | 353 | 357 | 230,400 | -8 | 98% | 100% | 21% | ▼ | 100% | 109% | 109% | 87% | 111% |
| 20250418 | 359 | 361 | 352 | 360 | 182,800 | 3 | 101% | 100% | 79% | ▲ | 102% | 101% | 111% | 87% | 112% |
| 20250421 | 355 | 363 | 355 | 361 | 111,500 | 1 | 100% | 102% | 61% | ▲▲ | 99% | 99% | 109% | 88% | 112% |
| 20250422 | 360 | 363 | 356 | 358 | 163,100 | -3 | 99% | 99% | 146% | ▼ | 107% | 104% | 107% | 87% | 111% |
| 20250423 | 366 | 392 | 365 | 391 | 612,200 | 33 | 109% | 107% | 375% | ▲ | 98% | 104% | 108% | 95% | 121% |
| 20250424 | 365 | 365 | 355 | 358 | 825,100 | -33 | 92% | 98% | 135% | ▼ | 98% | 105% | 109% | 87% | 111% |
| 20250425 | 362 | 363 | 355 | 355 | 228,700 | -3 | 99% | 98% | 28% | ▼▼ | 99% | 108% | 110% | 87% | 110% |
| 20250428 | 356 | 357 | 348 | 351 | 297,300 | -4 | 99% | 99% | 130% | ▼▼▼ | 104% | 104% | 105% | 89% | 109% |
| 20250430 | 367 | 390 | 360 | 381 | 870,300 | 30 | 109% | 104% | 293% | ▲ | 101% | 100% | 100% | 97% | 118% |
| 20250501 | 379 | 386 | 374 | 381 | 199,400 | 0 | 100% | 101% | 23% | -- | 99% | 99% | 99% | 97% | 118% |
| 20250502 | 381 | 383 | 377 | 378 | 119,700 | -3 | 99% | 99% | 60% | ▼ | 101% | 100% | 99% | 97% | 117% |
| 20250507 | 379 | 385 | 377 | 383 | 84,800 | 5 | 101% | 101% | 71% | ▲ | 99% | 98% | 98% | 98% | 119% |
| 20250508 | 383 | 383 | 378 | 378 | 65,500 | -5 | 99% | 99% | 77% | ▼ | 100% | 104% | 99% | 97% | 117% |
| 20250509 | 379 | 383 | 377 | 379 | 47,200 | 1 | 100% | 100% | 72% | ▲ | 99% | 102% | 98% | 97% | 118% |
| 20250512 | 384 | 388 | 378 | 379 | 226,200 | 0 | 100% | 99% | 479% | -- | 97% | 100% | 98% | 97% | 112% |
| 20250513 | 385 | 385 | 374 | 374 | 123,100 | -5 | 99% | 97% | 54% | ▼ | 100% | 101% | 100% | 96% | 108% |
| 20250514 | 376 | 379 | 370 | 376 | 71,100 | 2 | 101% | 100% | 58% | ▲ | 106% | 102% | 101% | 96% | 107% |
| 20250515 | 372 | 394 | 372 | 393 | 131,900 | 17 | 105% | 106% | 186% | ▲▲ | 98% | 96% | 96% | 100% | 112% |
| 20250516 | 391 | 391 | 382 | 385 | 99,700 | -8 | 98% | 98% | 76% | ▼ | 98% | 97% | 98% | 98% | 110% |
| 20250519 | 385 | 386 | 378 | 379 | 83,500 | -6 | 98% | 98% | 84% | ▼▼ | 100% | 97% | 98% | 96% | 108% |
| 20250520 | 379 | 382 | 376 | 378 | 64,600 | -1 | 100% | 100% | 77% | ▼▼▼ | 99% | 97% | 98% | 96% | 108% |
| 20250521 | 379 | 384 | 377 | 377 | 63,800 | -1 | 100% | 99% | 99% | ▼▼▼▼ | 99% | 98% | 98% | 96% | 107% |
| 20250522 | 377 | 377 | 369 | 373 | 48,100 | -4 | 99% | 99% | 75% | ▼▼▼▼▼ | 99% | 101% | 98% | 95% | 106% |
| 20250523 | 371 | 373 | 367 | 367 | 38,800 | -6 | 98% | 99% | 81% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 93% | 105% |
| 20250526 | 366 | 369 | 365 | 365 | 51,600 | -2 | 99% | 100% | 133% | ▼▼▼▼▼▼▼ | 101% | 103% | 0% | 93% | 104% |
| 20250527 | 366 | 368 | 364 | 368 | 18,900 | 3 | 101% | 101% | 37% | ▲ | 99% | 102% | 0% | 94% | 105% |
| 20250528 | 368 | 370 | 366 | 366 | 28,700 | -2 | 99% | 99% | 152% | ▼ | 102% | 101% | 0% | 93% | 104% |
| 20250529 | 366 | 373 | 366 | 373 | 39,000 | 7 | 102% | 102% | 136% | ▲ | 102% | 100% | 0% | 95% | 102% |
| 20250530 | 371 | 379 | 369 | 377 | 66,800 | 4 | 101% | 102% | 171% | ▲▲ | 100% | 99% | 0% | 96% | 103% |
| 20250602 | 375 | 377 | 373 | 376 | 34,900 | -1 | 100% | 100% | 52% | ▼ | 98% | 96% | 0% | 96% | 103% |
| 20250603 | 377 | 377 | 370 | 371 | 49,200 | -5 | 99% | 98% | 141% | ▼▼ | 100% | 0% | 0% | 94% | 102% |
| 20250604 | 371 | 374 | 368 | 370 | 70,100 | -1 | 100% | 100% | 142% | ▼▼▼ | 99% | 0% | 0% | 94% | 101% |
| 20250605 | 372 | 372 | 367 | 370 | 66,900 | 0 | 100% | 99% | 95% | -- | 98% | 0% | 0% | 94% | 101% |
| 20250606 | 369 | 370 | 362 | 363 | 53,200 | -7 | 98% | 98% | 80% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 979,700 | 0 | 352,300 | 0 | 627,400 |
| 2025-05-23 | 0 | 1,039,300 | 0 | 408,500 | 0 | 630,800 |
| 2025-05-16 | 0 | 1,028,100 | 0 | 428,600 | 0 | 599,500 |
| 2025-05-09 | 0 | 1,087,000 | 0 | 425,500 | 0 | 661,500 |
| 2025-05-02 | 0 | 1,095,200 | 0 | 428,400 | 0 | 666,800 |
| 2025-04-25 | 0 | 1,088,500 | 0 | 433,400 | 0 | 655,100 |
| 2025-04-18 | 0 | 1,032,500 | 0 | 413,100 | 0 | 619,400 |
| 2025-04-11 | 0 | 840,100 | 0 | 373,600 | 0 | 466,500 |
| 2025-04-04 | 0 | 964,900 | 0 | 425,800 | 0 | 539,100 |
| 2025-03-28 | 0 | 961,500 | 0 | 392,800 | 0 | 568,700 |
| 2025-03-21 | 0 | 943,500 | 0 | 380,500 | 0 | 563,000 |
| 2025-03-14 | 0 | 911,200 | 0 | 363,000 | 0 | 548,200 |
| 2025-03-07 | 0 | 955,100 | 0 | 373,000 | 0 | 582,100 |
| 2025-02-28 | 0 | 1,005,200 | 0 | 440,300 | 0 | 564,900 |
| 2025-02-21 | 0 | 932,500 | 0 | 403,900 | 0 | 528,600 |
| 2025-02-14 | 0 | 826,500 | 0 | 333,700 | 0 | 492,800 |
| 2025-02-07 | 0 | 571,300 | 0 | 225,500 | 0 | 345,800 |
| 2025-01-31 | 0 | 602,700 | 0 | 234,700 | 0 | 368,000 |
| 2025-01-24 | 0 | 562,300 | 0 | 230,100 | 0 | 332,200 |
| 2025-01-17 | 100 | 577,700 | 100 | 243,900 | 0 | 333,800 |
| 2025-01-10 | 300 | 612,900 | 300 | 254,700 | 0 | 358,200 |
| 2024-12-27 | 300 | 662,000 | 300 | 294,500 | 0 | 367,500 |
| 2024-12-20 | 300 | 613,400 | 300 | 269,000 | 0 | 344,400 |
| 2024-12-13 | 0 | 606,300 | 0 | 260,100 | 0 | 346,200 |
| 2024-12-06 | 0 | 555,200 | 0 | 236,800 | 0 | 318,400 |
| 2024-11-29 | 0 | 541,700 | 0 | 227,100 | 0 | 314,600 |
| 2024-11-22 | 0 | 531,800 | 0 | 211,500 | 0 | 320,300 |
| 2024-11-15 | 0 | 553,700 | 0 | 232,600 | 0 | 321,100 |
| 2024-11-08 | 0 | 556,800 | 0 | 245,700 | 0 | 311,100 |
| 2024-11-01 | 0 | 556,800 | 0 | 242,500 | 0 | 314,300 |
| 2024-10-25 | 0 | 548,200 | 0 | 248,700 | 0 | 299,500 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-26 | Nomura International plc | 170,439 | 0.49% | ▼ | -3,300 | 366 | 369 | 365 | 365 | 51,600 |
| 2025-05-23 | Nomura International plc | 173,739 | 0.50% | ▲ | 4,900 | 371 | 373 | 367 | 367 | 38,800 |
| 2025-05-20 | Nomura International plc | 168,839 | 0.48% | ▼ | -4,100 | 379 | 382 | 376 | 378 | 64,600 |
| 2025-05-19 | Nomura International plc | 172,939 | 0.50% | ▲ | 3,170 | 385 | 386 | 378 | 379 | 83,500 |
| 2025-05-16 | Nomura International plc | 169,769 | 0.49% | ▼ | -10,110 | 391 | 391 | 382 | 385 | 99,700 |
| 2025-05-12 | Nomura International plc | 179,879 | 0.52% | ▲ | 50,393 | 384 | 388 | 378 | 379 | 226,200 |
| 2025-05-01 | UBS AG | 150,899 | 0.43% | ▼ | -26,200 | 379 | 386 | 374 | 381 | 199,400 |
| 2025-04-30 | Nomura International plc | 129,486 | 0.37% | ▼ | -44,000 | 367 | 390 | 360 | 381 | 870,300 |
| 2025-04-30 | UBS AG | 177,099 | 0.51% | ▼ | -44,300 | 367 | 390 | 360 | 381 | 870,300 |
| 2025-04-28 | UBS AG | 221,399 | 0.64% | ▲ | 48,200 | 356 | 357 | 348 | 351 | 297,300 |
| 2025-04-28 | Nomura International plc | 173,486 | 0.50% | ▲ | 356 | 357 | 348 | 351 | 297,300 | |
| 2025-04-18 | UBS AG | 173,199 | 0.50% | ▲ | 359 | 361 | 352 | 360 | 182,800 | |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 164,795 | 0.47% | ▼ | -41,600 | 409 | 411 | 407 | 408 | 95,900 |
| 2025-03-13 | モルガン・スタンレーMUFG証券株式会社 | 206,395 | 0.59% | ▼ | -20,300 | 417 | 422 | 416 | 421 | 61,900 |
| 2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 226,695 | 0.65% | ▼ | -16,200 | 415 | 418 | 412 | 415 | 259,100 |
| 2025-03-10 | モルガン・スタンレーMUFG証券株式会社 | 242,895 | 0.70% | ▲ | 7,700 | 417 | 419 | 414 | 416 | 181,200 |
| 2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 235,195 | 0.68% | ▲ | 56,300 | 419 | 420 | 413 | 416 | 266,300 |
| 2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 178,895 | 0.51% | ▲ | 425 | 427 | 419 | 419 | 317,700 | |
| 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
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 | 2025-06-06 21:27:15 |
| 6955 | 2 | 2025年5月28日 IR 資本金、資本準備金及び利益準備金の額の減少並びに剰余金の処分に関するお知らせ ［75KB/2ページ］ | 2025-05-28 17:32:46 |
| 6955 | 2 | 2025年5月16日 IR 役員の異動に関するお知らせ ［70B/2ページ］ | 2025-05-16 18:31:39 |
| 6955 | 2 | 2025年4月15日 IR 通期連結業績予想の修正に関するお知らせ ［73KB/1ページ］ | 2025-04-15 21:31:42 |
| 6955 | 2 | 2024年10月30日 IR 通期連結業績予想の修正に関するお知らせ ［71KB/1ページ］ | 2025-03-21 18:32:25 |
| 6955 | 2 | 2025年2月12日 IR SILITECH TECHNOLOGY CORPORATIONによる当社株式に対する公開買付けに関する意見表明のお知らせ ［355KB/23ページ］ | 2025-03-21 18:32:24 |
| 6955 | 2 | 2025年2月12日 IR Silitech Technology CorporationによるFDK株式会社（証券コード：6955）の株式に対する公開買付けの開始に関するお知らせ ［178KB/5ページ］ | 2025-03-21 18:32:23 |
| 6955 | 2 | 2025年2月19日 IR Silitech Technology Corporationによる公開買付届出書の提出に伴う公開買付開始公告の訂正に関するお知らせ ［81KB/3ページ］ | 2025-03-21 18:32:22 |
| 6955 | 2 | 2025年3月14日 IR SILITECH TECHNOLOGY CORPORATIONによる当社株式に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ ［207KB/8ページ］ | 2025-03-21 18:32:21 |
| 6955 | 2 | 免責事項 │ 投資家の皆様へ │ FDK株式会社 | 2025-02-01 01:28:31 |