| 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 | 805 | 807 | 791 | 792 | 230,400 | -5 | 99% | 98% | 101% | ▼ | 101% | 105% | 107% | 99% | 106% |
| 20250311 | 790 | 799 | 773 | 799 | 256,900 | 7 | 101% | 101% | 112% | ▲ | 100% | 105% | 106% | 100% | 107% |
| 20250312 | 796 | 800 | 789 | 798 | 191,200 | -1 | 100% | 100% | 74% | ▼ | 99% | 105% | 100% | 100% | 107% |
| 20250313 | 802 | 806 | 792 | 797 | 163,000 | -1 | 100% | 99% | 85% | ▼▼ | 101% | 105% | 97% | 100% | 107% |
| 20250314 | 800 | 818 | 800 | 809 | 279,000 | 12 | 102% | 101% | 171% | ▲ | 101% | 102% | 95% | 100% | 109% |
| 20250317 | 817 | 828 | 814 | 826 | 268,400 | 17 | 102% | 101% | 96% | ▲▲ | 101% | 100% | 94% | 100% | 111% |
| 20250318 | 827 | 836 | 822 | 834 | 459,800 | 8 | 101% | 101% | 171% | ▲▲▲ | 101% | 101% | 89% | 100% | 112% |
| 20250319 | 835 | 841 | 826 | 840 | 207,800 | 6 | 101% | 101% | 45% | ▲▲▲▲ | 100% | 102% | 92% | 100% | 113% |
| 20250321 | 832 | 844 | 828 | 828 | 197,700 | -12 | 99% | 100% | 95% | ▼ | 100% | 102% | 93% | 99% | 111% |
| 20250324 | 830 | 836 | 817 | 830 | 219,500 | 2 | 100% | 100% | 111% | ▲ | 99% | 96% | 92% | 99% | 112% |
| 20250325 | 837 | 842 | 826 | 831 | 166,400 | 1 | 100% | 99% | 76% | ▲▲ | 101% | 93% | 96% | 99% | 112% |
| 20250326 | 836 | 847 | 830 | 843 | 242,800 | 12 | 101% | 101% | 146% | ▲▲▲ | 100% | 92% | 95% | 100% | 112% |
| 20250327 | 842 | 847 | 826 | 845 | 321,100 | 2 | 100% | 100% | 132% | ▲▲▲▲ | 99% | 95% | 98% | 100% | 113% |
| 20250328 | 817 | 826 | 801 | 805 | 313,200 | -40 | 95% | 99% | 98% | ▼ | 100% | 95% | 103% | 95% | 107% |
| 20250331 | 780 | 789 | 768 | 778 | 205,300 | -27 | 97% | 100% | 66% | ▼▼ | 99% | 89% | 103% | 92% | 103% |
| 20250401 | 780 | 793 | 775 | 775 | 205,000 | -3 | 100% | 99% | 100% | ▼▼▼ | 100% | 90% | 103% | 92% | 102% |
| 20250402 | 778 | 779 | 767 | 775 | 126,600 | 0 | 100% | 100% | 62% | -- | 102% | 100% | 110% | 92% | 100% |
| 20250403 | 730 | 746 | 721 | 743 | 290,100 | -32 | 96% | 102% | 229% | ▼ | 96% | 103% | 113% | 88% | 100% |
| 20250404 | 710 | 710 | 661 | 679 | 407,000 | -64 | 91% | 96% | 140% | ▼▼ | 105% | 106% | 120% | 80% | 100% |
| 20250408 | 667 | 705 | 667 | 698 | 215,700 | 19 | 103% | 105% | 53% | ▲ | 99% | 109% | 120% | 83% | 103% |
| 20250409 | 668 | 674 | 650 | 664 | 341,000 | -34 | 95% | 99% | 158% | ▼ | 97% | 98% | 106% | 79% | 100% |
| 20250410 | 749 | 749 | 709 | 729 | 351,100 | 65 | 110% | 97% | 103% | ▲ | 101% | 106% | 113% | 86% | 110% |
| 20250411 | 699 | 712 | 676 | 707 | 303,200 | -22 | 97% | 101% | 86% | ▼ | 99% | 108% | 111% | 84% | 106% |
| 20250414 | 713 | 715 | 702 | 707 | 129,300 | 0 | 100% | 99% | 43% | -- | 101% | 106% | 109% | 84% | 106% |
| 20250415 | 722 | 736 | 719 | 731 | 127,300 | 24 | 103% | 101% | 98% | ▲ | 100% | 107% | 109% | 87% | 110% |
| 20250416 | 722 | 729 | 715 | 724 | 187,700 | -7 | 99% | 100% | 147% | ▼ | 102% | 111% | 109% | 86% | 109% |
| 20250417 | 725 | 741 | 722 | 740 | 171,300 | 16 | 102% | 102% | 91% | ▲ | 103% | 107% | 105% | 88% | 111% |
| 20250418 | 748 | 768 | 745 | 768 | 250,900 | 28 | 104% | 103% | 146% | ▲▲ | 99% | 103% | 102% | 91% | 116% |
| 20250421 | 772 | 776 | 761 | 766 | 150,000 | -2 | 100% | 99% | 60% | ▼ | 101% | 103% | 103% | 91% | 115% |
| 20250422 | 763 | 781 | 762 | 774 | 261,200 | 8 | 101% | 101% | 174% | ▲ | 102% | 101% | 100% | 92% | 117% |
| 20250423 | 786 | 803 | 778 | 802 | 359,100 | 28 | 104% | 102% | 137% | ▲▲ | 99% | 98% | 98% | 95% | 121% |
| 20250424 | 808 | 821 | 789 | 797 | 436,400 | -5 | 99% | 99% | 122% | ▼ | 93% | 94% | 92% | 94% | 120% |
| 20250425 | 837 | 843 | 771 | 778 | 1,164,500 | -19 | 98% | 93% | 267% | ▼▼ | 100% | 100% | 96% | 97% | 117% |
| 20250428 | 788 | 812 | 775 | 786 | 540,300 | 8 | 101% | 100% | 46% | ▲ | 100% | 98% | 96% | 98% | 118% |
| 20250430 | 790 | 793 | 780 | 790 | 204,800 | 4 | 101% | 100% | 38% | ▲▲ | 99% | 98% | 96% | 99% | 119% |
| 20250501 | 791 | 802 | 784 | 784 | 302,900 | -6 | 99% | 99% | 148% | ▼ | 99% | 98% | 94% | 98% | 118% |
| 20250502 | 794 | 796 | 782 | 788 | 211,600 | 4 | 101% | 99% | 70% | ▲ | 99% | 101% | 96% | 98% | 119% |
| 20250507 | 782 | 784 | 771 | 778 | 216,200 | -10 | 99% | 99% | 102% | ▼ | 99% | 102% | 97% | 97% | 117% |
| 20250508 | 774 | 776 | 763 | 764 | 204,500 | -14 | 98% | 99% | 95% | ▼▼ | 100% | 99% | 97% | 95% | 115% |
| 20250509 | 772 | 781 | 770 | 772 | 264,700 | 8 | 101% | 100% | 129% | ▲ | 100% | 96% | 96% | 96% | 116% |
| 20250512 | 779 | 783 | 774 | 780 | 467,700 | 8 | 101% | 100% | 177% | ▲▲ | 100% | 96% | 95% | 97% | 110% |
| 20250513 | 790 | 793 | 775 | 788 | 452,800 | 8 | 101% | 100% | 97% | ▲▲▲ | 98% | 97% | 96% | 98% | 111% |
| 20250514 | 781 | 781 | 762 | 768 | 249,600 | -20 | 97% | 98% | 55% | ▼ | 99% | 99% | 98% | 96% | 109% |
| 20250515 | 760 | 760 | 744 | 751 | 278,200 | -17 | 98% | 99% | 111% | ▼▼ | 101% | 101% | 100% | 94% | 104% |
| 20250516 | 745 | 756 | 740 | 750 | 180,300 | -1 | 100% | 101% | 65% | ▼▼▼ | 101% | 99% | 98% | 94% | 104% |
| 20250519 | 753 | 763 | 750 | 757 | 152,400 | 7 | 101% | 101% | 85% | ▲ | 99% | 99% | 97% | 94% | 102% |
| 20250520 | 756 | 757 | 744 | 746 | 205,500 | -11 | 99% | 99% | 135% | ▼ | 100% | 98% | 98% | 93% | 100% |
| 20250521 | 750 | 753 | 747 | 750 | 147,600 | 4 | 101% | 100% | 72% | ▲ | 99% | 99% | 98% | 94% | 101% |
| 20250522 | 742 | 742 | 733 | 733 | 130,500 | -17 | 98% | 99% | 88% | ▼ | 102% | 101% | 98% | 91% | 100% |
| 20250523 | 733 | 746 | 732 | 745 | 158,200 | 12 | 102% | 102% | 121% | ▲ | 99% | 100% | 0% | 93% | 102% |
| 20250526 | 746 | 746 | 734 | 736 | 162,000 | -9 | 99% | 99% | 102% | ▼ | 100% | 102% | 0% | 92% | 100% |
| 20250527 | 733 | 737 | 731 | 735 | 133,300 | -1 | 100% | 100% | 82% | ▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20250528 | 743 | 745 | 733 | 733 | 353,100 | -2 | 100% | 99% | 265% | ▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20250529 | 739 | 745 | 737 | 740 | 311,100 | 7 | 101% | 100% | 88% | ▲ | 102% | 100% | 0% | 94% | 101% |
| 20250530 | 736 | 750 | 734 | 748 | 309,100 | 8 | 101% | 102% | 99% | ▲▲ | 99% | 97% | 0% | 95% | 102% |
| 20250602 | 745 | 749 | 736 | 739 | 210,200 | -9 | 99% | 99% | 68% | ▼ | 99% | 97% | 0% | 94% | 101% |
| 20250603 | 739 | 740 | 731 | 731 | 181,000 | -8 | 99% | 99% | 86% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250604 | 733 | 743 | 730 | 735 | 242,200 | 4 | 101% | 100% | 134% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20250605 | 726 | 729 | 718 | 724 | 285,600 | -11 | 99% | 100% | 118% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20250606 | 723 | 730 | 717 | 720 | 202,500 | -4 | 99% | 100% | 71% | ▼▼ | % | % | % | 91% | 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 | 13,100 | 354,100 | 100 | 232,700 | 13,000 | 121,400 |
| 2025-05-23 | 16,000 | 326,000 | 200 | 209,300 | 15,800 | 116,700 |
| 2025-05-16 | 15,300 | 319,400 | 200 | 201,400 | 15,100 | 118,000 |
| 2025-05-09 | 23,600 | 298,000 | 200 | 194,400 | 23,400 | 103,600 |
| 2025-05-02 | 25,100 | 274,900 | 200 | 175,500 | 24,900 | 99,400 |
| 2025-04-25 | 29,700 | 244,300 | 100 | 97,400 | 29,600 | 146,900 |
| 2025-04-18 | 33,000 | 207,700 | 5,500 | 66,700 | 27,500 | 141,000 |
| 2025-04-11 | 26,400 | 224,100 | 5,800 | 63,700 | 20,600 | 160,400 |
| 2025-04-04 | 20,100 | 244,400 | 11,600 | 74,000 | 8,500 | 170,400 |
| 2025-03-28 | 26,900 | 263,600 | 12,100 | 99,000 | 14,800 | 164,600 |
| 2025-03-21 | 23,500 | 268,000 | 10,100 | 104,300 | 13,400 | 163,700 |
| 2025-03-14 | 25,500 | 260,300 | 8,100 | 110,600 | 17,400 | 149,700 |
| 2025-03-07 | 23,300 | 265,000 | 10,100 | 114,300 | 13,200 | 150,700 |
| 2025-02-28 | 17,100 | 292,000 | 9,100 | 113,800 | 8,000 | 178,200 |
| 2025-02-21 | 22,100 | 382,000 | 6,100 | 215,200 | 16,000 | 166,800 |
| 2025-02-14 | 30,900 | 393,100 | 8,100 | 243,200 | 22,800 | 149,900 |
| 2025-02-07 | 40,900 | 407,800 | 8,100 | 248,200 | 32,800 | 159,600 |
| 2025-01-31 | 44,500 | 483,600 | 24,000 | 284,000 | 20,500 | 199,600 |
| 2025-01-24 | 18,600 | 395,600 | 6,000 | 155,700 | 12,600 | 239,900 |
| 2025-01-17 | 15,700 | 405,900 | 6,200 | 153,500 | 9,500 | 252,400 |
| 2025-01-10 | 17,500 | 419,600 | 6,300 | 151,000 | 11,200 | 268,600 |
| 2024-12-27 | 26,300 | 405,100 | 6,000 | 139,600 | 20,300 | 265,500 |
| 2024-12-20 | 16,100 | 444,200 | 100 | 152,500 | 16,000 | 291,700 |
| 2024-12-13 | 17,300 | 479,300 | 1,400 | 177,700 | 15,900 | 301,600 |
| 2024-12-06 | 19,400 | 494,600 | 1,400 | 179,500 | 18,000 | 315,100 |
| 2024-11-29 | 16,300 | 522,100 | 1,600 | 198,600 | 14,700 | 323,500 |
| 2024-11-22 | 23,300 | 506,400 | 1,600 | 175,800 | 21,700 | 330,600 |
| 2024-11-15 | 27,400 | 518,600 | 1,600 | 177,300 | 25,800 | 341,300 |
| 2024-11-08 | 24,000 | 524,600 | 1,600 | 181,700 | 22,400 | 342,900 |
| 2024-11-01 | 34,700 | 532,800 | 900 | 191,700 | 33,800 | 341,100 |
| 2024-10-25 | 18,100 | 542,200 | 100 | 205,900 | 18,000 | 336,300 |
| 2024-10-18 | 15,700 | 513,800 | 100 | 198,900 | 15,600 | 314,900 |
| 2024-10-11 | 14,700 | 504,000 | 200 | 201,000 | 14,500 | 303,000 |
| 2024-10-04 | 14,000 | 605,200 | 100 | 242,800 | 13,900 | 362,400 |
| 2024-09-27 | 16,500 | 593,800 | 100 | 249,200 | 16,400 | 344,600 |
| 2024-09-20 | 12,200 | 612,100 | 100 | 244,400 | 12,100 | 367,700 |
| 2024-09-13 | 12,600 | 658,200 | 100 | 256,700 | 12,500 | 401,500 |
| 2024-09-06 | 9,800 | 611,500 | 100 | 237,500 | 9,700 | 374,000 |
| 2024-08-30 | 14,400 | 581,700 | 100 | 244,200 | 14,300 | 337,500 |
| 2024-08-23 | 14,200 | 605,700 | 100 | 296,900 | 14,100 | 308,800 |
| 2024-08-16 | 16,600 | 629,700 | 100 | 316,700 | 16,500 | 313,000 |
| 2024-08-09 | 27,400 | 710,800 | 100 | 337,600 | 27,300 | 373,200 |
| 2024-08-02 | 10,200 | 1,252,300 | 100 | 741,600 | 10,100 | 510,700 |
| 2024-07-26 | 19,100 | 1,248,100 | 100 | 733,200 | 19,000 | 514,900 |
| 2024-07-19 | 12,300 | 1,252,400 | 100 | 725,700 | 12,200 | 526,700 |
| 2024-07-12 | 13,700 | 1,233,900 | 100 | 749,400 | 13,600 | 484,500 |
| 2024-07-05 | 19,900 | 1,317,600 | 1,100 | 826,500 | 18,800 | 491,100 |
| 2024-06-28 | 16,900 | 1,330,000 | 1,100 | 833,100 | 15,800 | 496,900 |
| 2024-06-21 | 12,300 | 1,316,100 | 100 | 818,400 | 12,200 | 497,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-23 | GOLDMAN SACHS INTERNATIONAL | 440,754 | 0.49% | ▼ | -20,680 | 707 | 707 | 695 | 702 | 270,800 |
| 2025-01-21 | GOLDMAN SACHS INTERNATIONAL | 461,434 | 0.51% | ▲ | 17,200 | 710 | 714 | 700 | 703 | 272,900 |
| 2025-01-08 | GOLDMAN SACHS INTERNATIONAL | 444,234 | 0.49% | ▼ | -69,500 | 711 | 718 | 707 | 710 | 201,700 |
| 2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 513,734 | 0.57% | ▼ | -108,300 | 722 | 730 | 719 | 722 | 184,800 |
| 2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 622,034 | 0.69% | ▼ | -13,700 | 688 | 693 | 685 | 688 | 143,500 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 635,734 | 0.70% | ▲ | 79,300 | 675 | 675 | 660 | 660 | 229,300 |
| 2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 556,434 | 0.62% | ▲ | 62,400 | 655 | 660 | 647 | 650 | 212,900 |
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 494,034 | 0.55% | ▲ | 661 | 663 | 637 | 641 | 350,800 | |
| 2024-05-08 | MERRILL LYNCH INTERNATIONAL | 410,300 | 0.45% | ▼ | -38,197 | 922 | 944 | 918 | 939 | 806,700 |
| 2024-05-07 | MERRILL LYNCH INTERNATIONAL | 448,497 | 0.50% | ▼ | -28,920 | 920 | 931 | 912 | 931 | 627,400 |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 477,417 | 0.53% | ▼ | -28,700 | 929 | 943 | 910 | 927 | 785,700 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 506,117 | 0.56% | ▼ | -14,600 | 906 | 929 | 905 | 929 | 1,327,200 |
| 2024-04-26 | MERRILL LYNCH INTERNATIONAL | 520,717 | 0.58% | ▲ | 70,900 | 927 | 939 | 879 | 886 | 3,176,500 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 449,817 | 0.50% | ▲ | 1,047 | 1,059 | 1,011 | 1,017 | 768,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 16:20 | フタバ産 | 支配株主等に関する事項について |
| 20250514 | 17:05 | フタバ産 | 中期経営計画の策定に関するお知らせ |
| 20250424 | 16:20 | フタバ産 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250424 | 16:20 | フタバ産 | 配当方針の変更および剰余金の配当(創立80周年記念配当)に関するお知らせ |
| 20250130 | 16:20 | フタバ産 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250130 | 16:20 | フタバ産 | 連結業績予想の修正に関するお知らせ |
| 20241219 | 15:00 | フタバ産 | 株式会社フタバ須美との合併契約締結（簡易合併）のお知らせ |
| 20241030 | 16:20 | フタバ産 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 16:20 | フタバ産 | 連結業績予想の修正に関するお知らせ |
| 20241030 | 16:20 | フタバ産 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240730 | 16:20 | フタバ産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:20 | フタバ産 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 16:20 | フタバ産 | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240621 | 16:20 | フタバ産 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 16:20 | フタバ産 | 支配株主等に関する事項について |
| 20240425 | 16:20 | フタバ産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240425 | 16:20 | フタバ産 | 剰余金の配当に関するお知らせ |
| 20240226 | 08:50 | フタバ産 | 代表取締役の異動に関するお知らせ |
| 20240201 | 16:20 | フタバ産 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240201 | 16:20 | フタバ産 | 連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7241 | 1 | フタバ産業株式会社 | 2025-06-07 12:26:35 |
| 7241 | 2 | 支配株主等に関する事項について | 2025-05-29 19:33:02 |
| 7241 | 2 | 第111回定時株主総会招集通知 | 2025-05-29 19:33:01 |
| 7241 | 2 | 第111回定時株主総会 その他の電子提供措置事項（交付書面省略事項） | 2025-05-29 19:32:59 |
| 7241 | 2 | トップメッセージ | 企業情報 | フタバ産業株式会社 | 2024-06-26 23:45:17 |
| 7241 | 2 | 新着情報｜株主・投資家の皆様へ｜ | フタバ産業株式会社 | 2024-06-26 23:45:16 |
| 7241 | 2 | よくあるご質問 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:15 |
| 7241 | 2 | 株式事務手続き | 株式情報 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:14 |
| 7241 | 2 | 株式の状況 | 株式情報 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:12 |
| 7241 | 2 | 株式情報 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:11 |