| 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 | 6,550 | 6,570 | 6,350 | 6,470 | 16,600 | -80 | 99% | 99% | 139% | ▼▼ | 98% | 106% | 116% | 95% | 100% |
| 20240726 | 6,470 | 6,510 | 6,330 | 6,330 | 17,200 | -140 | 98% | 98% | 104% | ▼▼▼ | 104% | 112% | 122% | 93% | 100% |
| 20240729 | 6,130 | 6,410 | 6,120 | 6,360 | 16,300 | 30 | 100% | 104% | 95% | ▲ | 102% | 106% | 121% | 93% | 100% |
| 20240730 | 6,360 | 6,570 | 6,360 | 6,500 | 12,400 | 140 | 102% | 102% | 76% | ▲▲ | 107% | 104% | 125% | 95% | 103% |
| 20240731 | 6,300 | 6,770 | 6,270 | 6,770 | 31,800 | 270 | 104% | 107% | 256% | ▲▲▲ | 103% | 105% | 118% | 99% | 107% |
| 20240801 | 6,650 | 6,950 | 6,590 | 6,850 | 48,100 | 80 | 101% | 103% | 151% | ▲▲▲▲ | 99% | 105% | 116% | 100% | 108% |
| 20240802 | 6,750 | 6,880 | 6,710 | 6,710 | 29,600 | -140 | 98% | 99% | 62% | ▼ | 101% | 113% | 124% | 98% | 106% |
| 20240805 | 6,310 | 6,560 | 6,280 | 6,370 | 59,000 | -340 | 95% | 101% | 199% | ▼▼ | 102% | 111% | 121% | 93% | 101% |
| 20240806 | 6,470 | 6,660 | 6,370 | 6,580 | 25,000 | 210 | 103% | 102% | 42% | ▲ | 107% | 109% | 120% | 96% | 104% |
| 20240807 | 6,560 | 7,250 | 6,560 | 6,990 | 41,200 | 410 | 106% | 107% | 165% | ▲▲ | 103% | 105% | 115% | 100% | 110% |
| 20240808 | 6,850 | 7,190 | 6,850 | 7,070 | 26,100 | 80 | 101% | 103% | 63% | ▲▲▲ | 99% | 99% | 109% | 100% | 112% |
| 20240809 | 7,190 | 7,300 | 7,100 | 7,150 | 32,900 | 80 | 101% | 99% | 126% | ▲▲▲▲ | 99% | 100% | 110% | 100% | 113% |
| 20240813 | 7,150 | 7,290 | 7,020 | 7,070 | 46,600 | -80 | 99% | 99% | 142% | ▼ | 101% | 102% | 111% | 99% | 112% |
| 20240814 | 7,080 | 7,250 | 7,050 | 7,170 | 16,100 | 100 | 101% | 101% | 35% | ▲ | 98% | 102% | 107% | 100% | 113% |
| 20240815 | 7,160 | 7,160 | 6,990 | 7,000 | 16,900 | -170 | 98% | 98% | 105% | ▼ | 100% | 102% | 107% | 98% | 111% |
| 20240816 | 7,130 | 7,160 | 7,040 | 7,130 | 16,200 | 130 | 102% | 100% | 96% | ▲ | 100% | 105% | 109% | 99% | 113% |
| 20240819 | 7,120 | 7,120 | 7,010 | 7,090 | 23,500 | -40 | 99% | 100% | 145% | ▼ | 101% | 105% | 108% | 99% | 112% |
| 20240820 | 7,150 | 7,320 | 7,070 | 7,230 | 20,700 | 140 | 102% | 101% | 88% | ▲ | 101% | 107% | 108% | 100% | 114% |
| 20240821 | 7,200 | 7,320 | 7,170 | 7,270 | 17,700 | 40 | 101% | 101% | 86% | ▲▲ | 99% | 107% | 106% | 100% | 115% |
| 20240822 | 7,320 | 7,350 | 7,260 | 7,260 | 11,700 | -10 | 100% | 99% | 66% | ▼ | 103% | 108% | 107% | 100% | 115% |
| 20240823 | 7,250 | 7,540 | 7,230 | 7,500 | 22,900 | 240 | 103% | 103% | 196% | ▲ | 98% | 101% | 104% | 100% | 118% |
| 20240826 | 7,510 | 7,570 | 7,390 | 7,390 | 15,600 | -110 | 99% | 98% | 68% | ▼ | 104% | 101% | 105% | 99% | 116% |
| 20240827 | 7,390 | 7,690 | 7,390 | 7,690 | 25,500 | 300 | 104% | 104% | 163% | ▲ | 102% | 98% | 101% | 100% | 121% |
| 20240828 | 7,690 | 7,870 | 7,630 | 7,850 | 44,300 | 160 | 102% | 102% | 174% | ▲▲ | 97% | 97% | 100% | 100% | 123% |
| 20240829 | 7,790 | 7,790 | 7,570 | 7,570 | 22,900 | -280 | 96% | 97% | 52% | ▼ | 99% | 100% | 103% | 96% | 119% |
| 20240830 | 7,570 | 7,610 | 7,420 | 7,500 | 26,600 | -70 | 99% | 99% | 116% | ▼▼ | 102% | 103% | 106% | 96% | 118% |
| 20240902 | 7,350 | 7,480 | 7,350 | 7,480 | 9,500 | -20 | 100% | 102% | 36% | ▼▼▼ | 101% | 100% | 104% | 95% | 117% |
| 20240903 | 7,470 | 7,610 | 7,450 | 7,560 | 12,300 | 80 | 101% | 101% | 129% | ▲ | 99% | 99% | 103% | 96% | 115% |
| 20240904 | 7,510 | 7,580 | 7,340 | 7,450 | 18,700 | -110 | 99% | 99% | 152% | ▼ | 103% | 104% | 105% | 95% | 107% |
| 20240905 | 7,350 | 7,590 | 7,260 | 7,560 | 17,400 | 110 | 101% | 103% | 93% | ▲ | 99% | 101% | 101% | 96% | 108% |
| 20240906 | 7,600 | 7,630 | 7,470 | 7,500 | 9,300 | -60 | 99% | 99% | 53% | ▼ | 100% | 104% | 103% | 96% | 107% |
| 20240909 | 7,440 | 7,530 | 7,260 | 7,430 | 19,800 | -70 | 99% | 100% | 213% | ▼▼ | 99% | 103% | 103% | 95% | 106% |
| 20240910 | 7,490 | 7,630 | 7,440 | 7,440 | 11,000 | 10 | 100% | 99% | 56% | ▲ | 103% | 105% | 103% | 95% | 106% |
| 20240911 | 7,440 | 7,680 | 7,440 | 7,660 | 27,200 | 220 | 103% | 103% | 247% | ▲▲ | 98% | 101% | 99% | 98% | 109% |
| 20240912 | 7,750 | 7,750 | 7,570 | 7,620 | 18,900 | -40 | 99% | 98% | 69% | ▼ | 103% | 102% | 102% | 97% | 107% |
| 20240913 | 7,530 | 7,760 | 7,530 | 7,740 | 18,200 | 120 | 102% | 103% | 96% | ▲ | 99% | 99% | 99% | 99% | 109% |
| 20240917 | 7,740 | 7,800 | 7,590 | 7,680 | 11,600 | -60 | 99% | 99% | 64% | ▼ | 101% | 100% | 100% | 98% | 106% |
| 20240918 | 7,680 | 7,840 | 7,680 | 7,790 | 17,400 | 110 | 101% | 101% | 150% | ▲ | 99% | 97% | 98% | 99% | 107% |
| 20240919 | 7,800 | 7,860 | 7,630 | 7,690 | 12,400 | -100 | 99% | 99% | 71% | ▼ | 98% | 99% | 100% | 98% | 106% |
| 20240920 | 7,690 | 7,750 | 7,400 | 7,570 | 48,400 | -120 | 98% | 98% | 390% | ▼▼ | 99% | 100% | 100% | 96% | 102% |
| 20240924 | 7,720 | 7,760 | 7,570 | 7,680 | 14,400 | 110 | 101% | 99% | 30% | ▲ | 97% | 101% | 101% | 98% | 104% |
| 20240925 | 7,630 | 7,630 | 7,360 | 7,410 | 24,100 | -270 | 96% | 97% | 167% | ▼ | 102% | 102% | 104% | 94% | 100% |
| 20240926 | 7,450 | 7,720 | 7,450 | 7,590 | 23,700 | 180 | 102% | 102% | 98% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20240927 | 7,510 | 7,570 | 7,290 | 7,480 | 11,400 | -110 | 99% | 100% | 48% | ▼ | 105% | 102% | 105% | 96% | 101% |
| 20240930 | 7,330 | 7,710 | 7,330 | 7,700 | 25,800 | 220 | 103% | 105% | 226% | ▲ | 100% | 97% | 101% | 99% | 104% |
| 20241001 | 7,620 | 7,730 | 7,590 | 7,610 | 14,700 | -90 | 99% | 100% | 57% | ▼ | 98% | 98% | 101% | 98% | 103% |
| 20241002 | 7,630 | 7,640 | 7,480 | 7,480 | 7,400 | -130 | 98% | 98% | 50% | ▼▼ | 100% | 102% | 103% | 96% | 101% |
| 20241003 | 7,480 | 7,600 | 7,400 | 7,510 | 9,500 | 30 | 100% | 100% | 128% | ▲ | 100% | 103% | 104% | 96% | 101% |
| 20241004 | 7,410 | 7,590 | 7,370 | 7,420 | 22,400 | -90 | 99% | 100% | 236% | ▼ | 99% | 103% | 104% | 95% | 100% |
| 20241007 | 7,450 | 7,530 | 7,320 | 7,390 | 13,900 | -30 | 100% | 99% | 62% | ▼▼ | 102% | 104% | 0% | 95% | 100% |
| 20241008 | 7,340 | 7,490 | 7,310 | 7,470 | 15,700 | 80 | 101% | 102% | 113% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20241009 | 7,570 | 7,710 | 7,520 | 7,640 | 25,800 | 170 | 102% | 101% | 164% | ▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241010 | 7,580 | 7,710 | 7,520 | 7,660 | 17,000 | 20 | 100% | 101% | 66% | ▲▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241011 | 7,510 | 7,570 | 7,450 | 7,510 | 23,000 | -150 | 98% | 100% | 135% | ▼ | 102% | 102% | 0% | 96% | 102% |
| 20241015 | 7,510 | 7,670 | 7,510 | 7,640 | 20,600 | 130 | 102% | 102% | 90% | ▲ | 101% | 103% | 0% | 98% | 103% |
| 20241016 | 7,490 | 7,670 | 7,490 | 7,560 | 15,300 | -80 | 99% | 101% | 74% | ▼ | 99% | 102% | 0% | 97% | 102% |
| 20241017 | 7,560 | 7,630 | 7,430 | 7,500 | 33,200 | -60 | 99% | 99% | 217% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 7,500 | 7,590 | 7,430 | 7,490 | 11,700 | -10 | 100% | 100% | 35% | ▼▼▼ | 102% | 0% | 0% | 97% | 101% |
| 20241021 | 7,490 | 7,740 | 7,490 | 7,640 | 13,000 | 150 | 102% | 102% | 111% | ▲ | 103% | 0% | 0% | 99% | 103% |
| 20241022 | 7,520 | 7,760 | 7,520 | 7,720 | 11,800 | 80 | 101% | 103% | 91% | ▲▲ | % | % | % | 100% | 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 | 8,300 | 6,100 | 400 | 2,500 | 7,900 | 3,600 |
| 2024-10-11 | 7,600 | 8,500 | 400 | 5,100 | 7,200 | 3,400 |
| 2024-10-04 | 7,800 | 10,300 | 400 | 7,500 | 7,400 | 2,800 |
| 2024-09-27 | 7,700 | 10,000 | 400 | 7,500 | 7,300 | 2,500 |
| 2024-09-20 | 7,800 | 9,500 | 400 | 7,600 | 7,400 | 1,900 |
| 2024-09-13 | 8,200 | 9,700 | 400 | 7,900 | 7,800 | 1,800 |
| 2024-09-06 | 7,700 | 9,700 | 400 | 7,800 | 7,300 | 1,900 |
| 2024-08-30 | 8,200 | 8,800 | 400 | 6,700 | 7,800 | 2,100 |
| 2024-08-23 | 8,700 | 8,300 | 300 | 6,600 | 8,400 | 1,700 |
| 2024-08-16 | 7,300 | 9,100 | 300 | 6,900 | 7,000 | 2,200 |
| 2024-08-09 | 7,600 | 9,500 | 300 | 6,600 | 7,300 | 2,900 |
| 2024-08-02 | 5,600 | 12,700 | 300 | 8,200 | 5,300 | 4,500 |
| 2024-07-26 | 5,000 | 17,700 | 300 | 8,500 | 4,700 | 9,200 |
| 2024-07-19 | 6,100 | 17,700 | 300 | 8,400 | 5,800 | 9,300 |
| 2024-07-12 | 5,000 | 20,200 | 300 | 8,400 | 4,700 | 11,800 |
| 2024-07-05 | 5,300 | 18,700 | 300 | 6,700 | 5,000 | 12,000 |
| 2024-06-28 | 5,500 | 20,100 | 300 | 8,400 | 5,200 | 11,700 |
| 2024-06-21 | 6,400 | 27,900 | 300 | 9,500 | 6,100 | 18,400 |
| 2024-06-14 | 3,400 | 26,900 | 300 | 9,200 | 3,100 | 17,700 |
| 2024-06-07 | 3,600 | 26,200 | 300 | 7,700 | 3,300 | 18,500 |
| 2024-05-31 | 3,500 | 24,900 | 300 | 7,100 | 3,200 | 17,800 |
| 2024-05-24 | 2,700 | 23,100 | 300 | 7,100 | 2,400 | 16,000 |
| 2024-05-17 | 2,700 | 22,700 | 300 | 6,900 | 2,400 | 15,800 |
| 2024-05-10 | 4,300 | 21,500 | 300 | 6,900 | 4,000 | 14,600 |
| 2024-05-02 | 4,300 | 21,700 | 300 | 6,300 | 4,000 | 15,400 |
| 2024-04-26 | 3,900 | 22,300 | 300 | 6,200 | 3,600 | 16,100 |
| 2024-04-19 | 4,800 | 23,200 | 600 | 6,200 | 4,200 | 17,000 |
| 2024-04-12 | 5,500 | 23,000 | 600 | 6,400 | 4,900 | 16,600 |
| 2024-04-05 | 5,600 | 23,800 | 600 | 6,500 | 5,000 | 17,300 |
| 2024-03-29 | 9,200 | 24,800 | 600 | 6,900 | 8,600 | 17,900 |
| 2024-03-22 | 7,200 | 24,800 | 600 | 6,400 | 6,600 | 18,400 |
| 2024-03-15 | 6,900 | 22,000 | 600 | 5,600 | 6,300 | 16,400 |
| 2024-03-08 | 7,700 | 19,200 | 600 | 5,500 | 7,100 | 13,700 |
| 2024-03-01 | 7,900 | 16,200 | 700 | 4,700 | 7,200 | 11,500 |
| 2024-02-22 | 8,600 | 14,200 | 800 | 4,500 | 7,800 | 9,700 |
| 2024-02-16 | 11,900 | 10,800 | 800 | 2,900 | 11,100 | 7,900 |
| 2024-02-09 | 14,300 | 11,900 | 1,000 | 5,200 | 13,300 | 6,700 |
| 2024-02-02 | 17,600 | 22,000 | 1,000 | 4,900 | 16,600 | 17,100 |
| 2024-01-26 | 15,000 | 10,900 | 1,000 | 4,700 | 14,000 | 6,200 |
| 2024-01-19 | 15,100 | 11,500 | 1,000 | 5,000 | 14,100 | 6,500 |
| 2024-01-12 | 17,300 | 12,400 | 1,000 | 5,100 | 16,300 | 7,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240827 | 16:15 | フクダ電子 | 株主代表訴訟に関する訴訟告知書の受領について |
| 20240731 | 15:00 | フクダ電子 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 16:00 | フクダ電子 | 役員人事に関するお知らせ |
| 20240627 | 15:00 | フクダ電子 | 投資単位の引下げに関する考え方および方針等について |
| 20240515 | 15:30 | フクダ電子 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | フクダ電子 | 当社株式の大規模買付行為に関する対応策（買収への対応方針）の一部変更と継続に関するお知らせ |
| 20240515 | 15:30 | フクダ電子 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240508 | 16:30 | フクダ電子 | 通期業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 20240329 | 15:00 | フクダ電子 | 自己株式の消却完了に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 20240229 | 15:00 | フクダ電子 | 自己株式の消却に関するお知らせ（会社法第178条の規定に基づく自己株式の消却） |
| 20240131 | 16:30 | フクダ電子 | 通期業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 20240131 | 16:30 | フクダ電子 | 完全子会社の吸収合併（簡易合併）に関するお知らせ |
| 20240131 | 16:30 | フクダ電子 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに自己株式消却に係る事項に関するお知らせ |
| 20240131 | 16:30 | フクダ電子 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6960 | 1 | フクダ電子 | 医療機器の開発・製造・販売 | 2024-10-23 01:21:02 |
| 6960 | 2 | 株主代表訴訟に関する訴訟告知書の受領について ［PDF：116KB］ | 2024-08-27 19:31:39 |
| 6960 | 2 | 株主総会 | フクダ電子 | 2024-06-14 20:46:41 |
| 6960 | 2 | よくあるご質問 | フクダ電子 | 2024-06-14 13:49:50 |
| 6960 | 2 | 報告書 | IRカレンダー/IR資料 | IR情報 | フクダ電子 | 2024-06-14 13:49:49 |
| 6960 | 2 | 有価証券報告書 | IRカレンダー/IR資料 | IR情報 | フクダ電子 | 2024-06-14 13:49:48 |
| 6960 | 2 | 決算短信 | IR情報 | フクダ電子 | 2024-06-14 13:49:46 |
| 6960 | 2 | IRカレンダー/IR資料 | IR情報 | フクダ電子 | 2024-06-14 13:49:45 |
| 6960 | 2 | 株式に関する情報 | フクダ電子 | 2024-06-14 13:49:44 |
| 6960 | 2 | ごあいさつ | フクダ電子 | 2024-06-14 13:49:43 |