| 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 | 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% | 105% | 95% | 100% |
| 20241008 | 7,340 | 7,490 | 7,310 | 7,470 | 15,700 | 80 | 101% | 102% | 113% | ▲ | 101% | 101% | 102% | 96% | 101% |
| 20241009 | 7,570 | 7,710 | 7,520 | 7,640 | 25,800 | 170 | 102% | 101% | 164% | ▲▲ | 101% | 100% | 102% | 98% | 103% |
| 20241010 | 7,580 | 7,710 | 7,520 | 7,660 | 17,000 | 20 | 100% | 101% | 66% | ▲▲▲ | 100% | 100% | 103% | 98% | 104% |
| 20241011 | 7,510 | 7,570 | 7,450 | 7,510 | 23,000 | -150 | 98% | 100% | 135% | ▼ | 102% | 102% | 103% | 96% | 102% |
| 20241015 | 7,510 | 7,670 | 7,510 | 7,640 | 20,600 | 130 | 102% | 102% | 90% | ▲ | 101% | 103% | 103% | 98% | 103% |
| 20241016 | 7,490 | 7,670 | 7,490 | 7,560 | 15,300 | -80 | 99% | 101% | 74% | ▼ | 99% | 102% | 102% | 97% | 102% |
| 20241017 | 7,560 | 7,630 | 7,430 | 7,500 | 33,200 | -60 | 99% | 99% | 217% | ▼▼ | 100% | 103% | 102% | 96% | 101% |
| 20241018 | 7,500 | 7,590 | 7,430 | 7,490 | 11,700 | -10 | 100% | 100% | 35% | ▼▼▼ | 102% | 101% | 102% | 97% | 101% |
| 20241021 | 7,490 | 7,740 | 7,490 | 7,640 | 13,000 | 150 | 102% | 102% | 111% | ▲ | 103% | 100% | 101% | 99% | 103% |
| 20241022 | 7,520 | 7,760 | 7,520 | 7,720 | 11,800 | 80 | 101% | 103% | 91% | ▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20241023 | 7,640 | 7,860 | 7,640 | 7,710 | 16,400 | -10 | 100% | 101% | 139% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20241024 | 7,630 | 7,670 | 7,550 | 7,550 | 6,300 | -160 | 98% | 99% | 38% | ▼▼ | 98% | 102% | 101% | 98% | 102% |
| 20241025 | 7,580 | 7,630 | 7,460 | 7,460 | 12,000 | -90 | 99% | 98% | 190% | ▼▼▼ | 100% | 102% | 101% | 97% | 101% |
| 20241028 | 7,550 | 7,600 | 7,470 | 7,550 | 6,400 | 90 | 101% | 100% | 53% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20241029 | 7,550 | 7,760 | 7,540 | 7,620 | 8,200 | 70 | 101% | 101% | 128% | ▲▲ | 100% | 95% | 99% | 99% | 103% |
| 20241030 | 7,600 | 7,720 | 7,580 | 7,630 | 26,900 | 10 | 100% | 100% | 328% | ▲▲▲ | 102% | 98% | 100% | 99% | 103% |
| 20241031 | 7,580 | 7,710 | 7,580 | 7,710 | 13,800 | 80 | 101% | 102% | 51% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 104% |
| 20241101 | 7,600 | 7,720 | 7,100 | 7,450 | 38,900 | -260 | 97% | 98% | 282% | ▼ | 97% | 101% | 101% | 97% | 101% |
| 20241105 | 7,450 | 7,610 | 7,210 | 7,210 | 15,800 | -240 | 97% | 97% | 41% | ▼▼ | 100% | 106% | 103% | 93% | 100% |
| 20241106 | 7,200 | 7,420 | 7,200 | 7,220 | 18,200 | 10 | 100% | 100% | 115% | ▲ | 103% | 106% | 102% | 94% | 100% |
| 20241107 | 7,220 | 7,550 | 7,220 | 7,430 | 27,900 | 210 | 103% | 103% | 153% | ▲▲ | 100% | 101% | 100% | 96% | 103% |
| 20241108 | 7,400 | 7,460 | 7,310 | 7,390 | 7,500 | -40 | 99% | 100% | 27% | ▼ | 103% | 103% | 101% | 96% | 102% |
| 20241111 | 7,330 | 7,590 | 7,330 | 7,530 | 13,700 | 140 | 102% | 103% | 183% | ▲ | 101% | 99% | 97% | 98% | 104% |
| 20241112 | 7,590 | 7,750 | 7,510 | 7,630 | 16,900 | 100 | 101% | 101% | 123% | ▲▲ | 96% | 98% | 96% | 99% | 106% |
| 20241113 | 7,690 | 7,690 | 7,390 | 7,400 | 14,100 | -230 | 97% | 96% | 83% | ▼ | 99% | 101% | 98% | 96% | 103% |
| 20241114 | 7,500 | 7,550 | 7,410 | 7,460 | 16,000 | 60 | 101% | 99% | 113% | ▲ | 101% | 98% | 97% | 97% | 103% |
| 20241115 | 7,440 | 7,610 | 7,390 | 7,520 | 13,000 | 60 | 101% | 101% | 81% | ▲▲ | 100% | 97% | 94% | 97% | 104% |
| 20241118 | 7,520 | 7,590 | 7,500 | 7,530 | 10,100 | 10 | 100% | 100% | 78% | ▲▲▲ | 100% | 96% | 94% | 98% | 104% |
| 20241119 | 7,530 | 7,650 | 7,530 | 7,550 | 22,000 | 20 | 100% | 100% | 218% | ▲▲▲▲ | 97% | 96% | 94% | 98% | 105% |
| 20241120 | 7,550 | 7,570 | 7,310 | 7,310 | 16,800 | -240 | 97% | 97% | 76% | ▼ | 101% | 99% | 98% | 95% | 101% |
| 20241121 | 7,250 | 7,430 | 7,250 | 7,320 | 12,900 | 10 | 100% | 101% | 77% | ▲ | 99% | 101% | 97% | 95% | 102% |
| 20241122 | 7,300 | 7,340 | 7,230 | 7,230 | 13,900 | -90 | 99% | 99% | 108% | ▼ | 100% | 102% | 99% | 94% | 100% |
| 20241125 | 7,270 | 7,300 | 7,240 | 7,250 | 16,200 | 20 | 100% | 100% | 117% | ▲ | 99% | 100% | 99% | 94% | 101% |
| 20241126 | 7,250 | 7,250 | 7,110 | 7,200 | 17,000 | -50 | 99% | 99% | 105% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241127 | 7,200 | 7,260 | 7,140 | 7,200 | 16,000 | 0 | 100% | 100% | 94% | -- | 102% | 98% | 100% | 93% | 100% |
| 20241128 | 7,220 | 7,380 | 7,200 | 7,380 | 8,500 | 180 | 103% | 102% | 53% | ▲ | 98% | 95% | 98% | 96% | 103% |
| 20241129 | 7,380 | 7,430 | 7,240 | 7,240 | 16,900 | -140 | 98% | 98% | 199% | ▼ | 98% | 98% | 100% | 95% | 101% |
| 20241202 | 7,210 | 7,250 | 7,070 | 7,080 | 15,700 | -160 | 98% | 98% | 93% | ▼▼ | 99% | 99% | 101% | 93% | 100% |
| 20241203 | 7,150 | 7,150 | 7,050 | 7,100 | 21,500 | 20 | 100% | 99% | 137% | ▲ | 99% | 100% | 102% | 93% | 100% |
| 20241204 | 7,080 | 7,100 | 6,960 | 6,980 | 18,300 | -120 | 98% | 99% | 85% | ▼ | 100% | 100% | 103% | 91% | 100% |
| 20241205 | 7,010 | 7,060 | 6,940 | 6,990 | 11,300 | 10 | 100% | 100% | 62% | ▲ | 101% | 99% | 103% | 92% | 100% |
| 20241206 | 7,030 | 7,100 | 7,030 | 7,070 | 5,100 | 80 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 0% | 93% | 101% |
| 20241209 | 7,030 | 7,050 | 6,970 | 7,050 | 9,400 | -20 | 100% | 100% | 184% | ▼ | 99% | 100% | 0% | 92% | 101% |
| 20241210 | 7,040 | 7,040 | 6,970 | 6,970 | 2,900 | -80 | 99% | 99% | 31% | ▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241211 | 6,960 | 7,030 | 6,960 | 6,980 | 3,700 | 10 | 100% | 100% | 128% | ▲ | 99% | 102% | 0% | 92% | 100% |
| 20241212 | 6,950 | 7,000 | 6,880 | 6,900 | 14,200 | -80 | 99% | 99% | 384% | ▼ | 102% | 103% | 0% | 91% | 100% |
| 20241213 | 6,870 | 7,040 | 6,830 | 7,020 | 17,800 | 120 | 102% | 102% | 125% | ▲ | 101% | 103% | 0% | 93% | 102% |
| 20241216 | 6,990 | 7,040 | 6,960 | 7,040 | 10,900 | 20 | 100% | 101% | 61% | ▲▲ | 99% | 102% | 0% | 93% | 102% |
| 20241217 | 7,050 | 7,170 | 6,970 | 7,010 | 14,500 | -30 | 100% | 99% | 133% | ▼ | 101% | 0% | 0% | 95% | 102% |
| 20241218 | 7,010 | 7,080 | 6,980 | 7,080 | 16,300 | 70 | 101% | 101% | 112% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241219 | 7,050 | 7,130 | 6,920 | 7,000 | 23,000 | -80 | 99% | 99% | 141% | ▼ | 102% | 0% | 0% | 95% | 101% |
| 20241220 | 7,080 | 7,210 | 6,960 | 7,210 | 28,800 | 210 | 103% | 102% | 125% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,600 | 18,000 | 0 | 7,400 | 3,600 | 10,600 |
| 2024-12-06 | 3,800 | 13,900 | 0 | 4,400 | 3,800 | 9,500 |
| 2024-11-29 | 4,300 | 10,500 | 0 | 5,000 | 4,300 | 5,500 |
| 2024-11-22 | 6,500 | 6,400 | 0 | 1,500 | 6,500 | 4,900 |
| 2024-11-15 | 6,900 | 3,300 | 0 | 1,400 | 6,900 | 1,900 |
| 2024-11-08 | 7,200 | 5,100 | 0 | 1,400 | 7,200 | 3,700 |
| 2024-11-01 | 7,500 | 5,600 | 400 | 1,900 | 7,100 | 3,700 |
| 2024-10-25 | 8,200 | 6,400 | 400 | 2,800 | 7,800 | 3,600 |
| 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 |
|---|---|---|---|
| 20241031 | 15:00 | フクダ電子 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 22:27:25 |
| 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 |