| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 6,630 | 6,720 | 6,560 | 6,580 | 9,600 | -50 | 99% | 99% | 72% | ▼▼▼ | 101% | 103% | 105% | 90% | 100% |
| 20250121 | 6,640 | 6,680 | 6,600 | 6,680 | 9,500 | 100 | 102% | 101% | 99% | ▲ | 99% | 103% | 104% | 92% | 102% |
| 20250122 | 6,720 | 6,750 | 6,550 | 6,620 | 17,900 | -60 | 99% | 99% | 188% | ▼ | 101% | 104% | 105% | 91% | 101% |
| 20250123 | 6,660 | 6,750 | 6,620 | 6,700 | 14,900 | 80 | 101% | 101% | 83% | ▲ | 99% | 100% | 103% | 92% | 102% |
| 20250124 | 6,780 | 6,850 | 6,740 | 6,740 | 12,100 | 40 | 101% | 99% | 81% | ▲▲ | 100% | 99% | 102% | 93% | 102% |
| 20250127 | 6,840 | 6,880 | 6,740 | 6,840 | 8,400 | 100 | 101% | 100% | 69% | ▲▲▲ | 101% | 98% | 102% | 94% | 104% |
| 20250128 | 6,840 | 6,940 | 6,810 | 6,900 | 11,400 | 60 | 101% | 101% | 136% | ▲▲▲▲ | 96% | 97% | 101% | 95% | 105% |
| 20250129 | 6,900 | 6,900 | 6,650 | 6,650 | 11,700 | -250 | 96% | 96% | 103% | ▼ | 101% | 98% | 104% | 91% | 101% |
| 20250130 | 6,690 | 6,800 | 6,610 | 6,770 | 16,400 | 120 | 102% | 101% | 140% | ▲ | 98% | 96% | 102% | 93% | 103% |
| 20250131 | 6,840 | 6,840 | 6,670 | 6,730 | 14,400 | -40 | 99% | 98% | 88% | ▼ | 102% | 104% | 107% | 92% | 102% |
| 20250203 | 6,530 | 6,710 | 6,240 | 6,660 | 45,600 | -70 | 99% | 102% | 317% | ▼▼ | 100% | 103% | 104% | 91% | 101% |
| 20250204 | 6,600 | 6,680 | 6,460 | 6,580 | 23,000 | -80 | 99% | 100% | 50% | ▼▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20250205 | 6,600 | 6,650 | 6,540 | 6,580 | 24,600 | 0 | 100% | 100% | 107% | -- | 100% | 102% | 101% | 93% | 100% |
| 20250206 | 6,610 | 6,610 | 6,440 | 6,580 | 55,100 | 0 | 100% | 100% | 224% | -- | 103% | 102% | 101% | 95% | 100% |
| 20250207 | 6,580 | 6,810 | 6,530 | 6,770 | 24,900 | 190 | 103% | 103% | 45% | ▲ | 98% | 102% | 98% | 98% | 103% |
| 20250210 | 6,770 | 6,770 | 6,610 | 6,620 | 31,700 | -150 | 98% | 98% | 127% | ▼ | 101% | 105% | 100% | 96% | 101% |
| 20250212 | 6,640 | 6,750 | 6,640 | 6,730 | 16,900 | 110 | 102% | 101% | 53% | ▲ | 100% | 104% | 98% | 98% | 102% |
| 20250213 | 6,730 | 6,740 | 6,630 | 6,710 | 17,600 | -20 | 100% | 100% | 104% | ▼ | 101% | 103% | 100% | 97% | 102% |
| 20250214 | 6,640 | 6,720 | 6,570 | 6,700 | 23,000 | -10 | 100% | 101% | 131% | ▼▼ | 102% | 100% | 98% | 97% | 102% |
| 20250217 | 6,750 | 6,900 | 6,700 | 6,880 | 12,200 | 180 | 103% | 102% | 53% | ▲ | 101% | 97% | 96% | 100% | 105% |
| 20250218 | 6,880 | 6,970 | 6,850 | 6,970 | 8,900 | 90 | 101% | 101% | 73% | ▲▲ | 98% | 95% | 94% | 100% | 106% |
| 20250219 | 6,970 | 7,000 | 6,810 | 6,860 | 25,800 | -110 | 98% | 98% | 290% | ▼ | 99% | 97% | 96% | 98% | 104% |
| 20250220 | 6,820 | 6,850 | 6,730 | 6,730 | 9,100 | -130 | 98% | 99% | 35% | ▼▼ | 100% | 100% | 98% | 97% | 102% |
| 20250225 | 6,650 | 6,730 | 6,610 | 6,660 | 28,300 | -70 | 99% | 100% | 311% | ▼▼▼ | 99% | 99% | 99% | 96% | 101% |
| 20250226 | 6,660 | 6,660 | 6,540 | 6,580 | 14,700 | -80 | 99% | 99% | 52% | ▼▼▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20250227 | 6,650 | 6,660 | 6,590 | 6,630 | 5,400 | 50 | 101% | 100% | 37% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20250228 | 6,630 | 6,680 | 6,600 | 6,640 | 18,700 | 10 | 100% | 100% | 346% | ▲▲ | 99% | 100% | 100% | 95% | 101% |
| 20250303 | 6,640 | 6,640 | 6,580 | 6,590 | 6,400 | -50 | 99% | 99% | 34% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20250304 | 6,630 | 6,630 | 6,540 | 6,590 | 3,900 | 0 | 100% | 99% | 61% | -- | 97% | 99% | 100% | 95% | 100% |
| 20250305 | 6,610 | 6,610 | 6,400 | 6,420 | 24,600 | -170 | 97% | 97% | 631% | ▼ | 102% | 99% | 102% | 92% | 100% |
| 20250306 | 6,470 | 6,610 | 6,440 | 6,610 | 14,500 | 190 | 103% | 102% | 59% | ▲ | 100% | 100% | 102% | 95% | 103% |
| 20250307 | 6,510 | 6,640 | 6,480 | 6,520 | 11,200 | -90 | 99% | 100% | 77% | ▼ | 100% | 99% | 101% | 94% | 102% |
| 20250310 | 6,570 | 6,570 | 6,480 | 6,550 | 2,900 | 30 | 100% | 100% | 26% | ▲ | 100% | 101% | 103% | 94% | 102% |
| 20250311 | 6,450 | 6,500 | 6,360 | 6,430 | 16,400 | -120 | 98% | 100% | 566% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20250312 | 6,440 | 6,480 | 6,380 | 6,430 | 10,700 | 0 | 100% | 100% | 65% | -- | 101% | 101% | 101% | 92% | 100% |
| 20250313 | 6,420 | 6,580 | 6,410 | 6,510 | 12,600 | 80 | 101% | 101% | 118% | ▲ | 100% | 100% | 99% | 93% | 101% |
| 20250314 | 6,470 | 6,690 | 6,470 | 6,500 | 8,300 | -10 | 100% | 100% | 66% | ▼ | 98% | 98% | 98% | 93% | 101% |
| 20250317 | 6,500 | 6,510 | 6,380 | 6,390 | 13,200 | -110 | 98% | 98% | 159% | ▼▼ | 101% | 102% | 97% | 92% | 100% |
| 20250318 | 6,440 | 6,500 | 6,340 | 6,490 | 11,500 | 100 | 102% | 101% | 87% | ▲ | 101% | 102% | 95% | 93% | 102% |
| 20250319 | 6,450 | 6,570 | 6,450 | 6,500 | 11,200 | 10 | 100% | 101% | 97% | ▲▲ | 98% | 101% | 94% | 93% | 102% |
| 20250321 | 6,540 | 6,540 | 6,330 | 6,400 | 38,600 | -100 | 98% | 98% | 345% | ▼ | 98% | 103% | 95% | 93% | 100% |
| 20250324 | 6,460 | 6,460 | 6,330 | 6,360 | 13,200 | -40 | 99% | 98% | 34% | ▼▼ | 103% | 101% | 96% | 95% | 100% |
| 20250325 | 6,400 | 6,580 | 6,320 | 6,570 | 23,600 | 210 | 103% | 103% | 179% | ▲ | 99% | 97% | 93% | 99% | 103% |
| 20250326 | 6,600 | 6,600 | 6,490 | 6,560 | 16,100 | -10 | 100% | 99% | 68% | ▼ | 101% | 97% | 93% | 99% | 103% |
| 20250327 | 6,560 | 6,630 | 6,520 | 6,630 | 16,200 | 70 | 101% | 101% | 101% | ▲ | 97% | 94% | 92% | 100% | 104% |
| 20250328 | 6,630 | 6,630 | 6,340 | 6,460 | 21,900 | -170 | 97% | 97% | 135% | ▼ | 99% | 95% | 94% | 97% | 102% |
| 20250331 | 6,430 | 6,430 | 6,300 | 6,390 | 12,400 | -70 | 99% | 99% | 57% | ▼▼ | 100% | 95% | 95% | 96% | 100% |
| 20250401 | 6,410 | 6,430 | 6,340 | 6,390 | 8,100 | 0 | 100% | 100% | 65% | -- | 98% | 94% | 95% | 96% | 100% |
| 20250402 | 6,370 | 6,470 | 6,220 | 6,250 | 21,500 | -140 | 98% | 98% | 265% | ▼ | 99% | 99% | 98% | 94% | 100% |
| 20250403 | 6,200 | 6,200 | 6,040 | 6,140 | 21,300 | -110 | 98% | 99% | 99% | ▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20250404 | 6,050 | 6,120 | 6,020 | 6,080 | 20,000 | -60 | 99% | 100% | 94% | ▼▼▼ | 102% | 104% | 0% | 92% | 100% |
| 20250408 | 5,850 | 6,020 | 5,850 | 5,980 | 27,400 | -100 | 98% | 102% | 137% | ▼▼▼▼ | 101% | 103% | 0% | 90% | 100% |
| 20250409 | 5,930 | 6,050 | 5,820 | 5,960 | 21,200 | -20 | 100% | 101% | 77% | ▼▼▼▼▼ | 101% | 100% | 0% | 90% | 100% |
| 20250410 | 6,060 | 6,180 | 6,050 | 6,150 | 8,800 | 190 | 103% | 101% | 42% | ▲ | 100% | 101% | 0% | 93% | 103% |
| 20250411 | 5,970 | 6,000 | 5,900 | 5,980 | 9,700 | -170 | 97% | 100% | 110% | ▼ | 101% | 100% | 0% | 90% | 100% |
| 20250414 | 6,040 | 6,160 | 6,020 | 6,080 | 5,700 | 100 | 102% | 101% | 59% | ▲ | 99% | 100% | 0% | 92% | 102% |
| 20250415 | 6,090 | 6,140 | 6,020 | 6,050 | 6,700 | -30 | 100% | 99% | 118% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20250416 | 6,040 | 6,060 | 5,840 | 6,010 | 19,200 | -40 | 99% | 100% | 287% | ▼▼ | 100% | 0% | 0% | 91% | 101% |
| 20250417 | 6,010 | 6,020 | 5,970 | 6,010 | 6,600 | 0 | 100% | 100% | 34% | -- | 101% | 0% | 0% | 91% | 101% |
| 20250418 | 6,010 | 6,070 | 6,000 | 6,070 | 8,800 | 60 | 101% | 101% | 133% | ▲ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 29,400 | 0 | 21,400 | 600 | 8,000 |
| 2025-04-04 | 1,600 | 29,200 | 0 | 20,800 | 1,600 | 8,400 |
| 2025-03-28 | 800 | 25,100 | 0 | 17,700 | 800 | 7,400 |
| 2025-03-21 | 600 | 22,900 | 0 | 14,800 | 600 | 8,100 |
| 2025-03-14 | 700 | 21,000 | 0 | 14,400 | 700 | 6,600 |
| 2025-03-07 | 900 | 21,100 | 0 | 14,400 | 900 | 6,700 |
| 2025-02-28 | 1,100 | 21,200 | 0 | 14,400 | 1,100 | 6,800 |
| 2025-02-21 | 1,000 | 21,300 | 0 | 14,600 | 1,000 | 6,700 |
| 2025-02-14 | 900 | 20,800 | 0 | 14,400 | 900 | 6,400 |
| 2025-02-07 | 700 | 25,900 | 0 | 14,400 | 700 | 11,500 |
| 2025-01-31 | 1,700 | 23,300 | 0 | 16,400 | 1,700 | 6,900 |
| 2025-01-24 | 1,600 | 23,700 | 0 | 16,500 | 1,600 | 7,200 |
| 2025-01-17 | 2,700 | 24,100 | 0 | 16,500 | 2,700 | 7,600 |
| 2025-01-10 | 2,900 | 23,600 | 0 | 16,400 | 2,900 | 7,200 |
| 2024-12-27 | 3,700 | 20,800 | 0 | 16,700 | 3,700 | 4,100 |
| 2024-12-20 | 4,100 | 19,900 | 0 | 11,900 | 4,100 | 8,000 |
| 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 |
|---|---|---|---|
| 20250131 | 15:30 | フクダ電子 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241226 | 15:30 | 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 |
| 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 | 2025-04-19 04:23:15 |
| 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 |