| 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 | 1,991 | 2,013 | 1,980 | 2,001 | 14,600 | 12 | 101% | 101% | 195% | ▲▲▲ | 100% | 89% | 87% | 100% | 113% |
| 20240925 | 1,992 | 2,014 | 1,992 | 1,998 | 10,000 | -3 | 100% | 100% | 68% | ▼ | 99% | 87% | 85% | 99% | 113% |
| 20240926 | 2,013 | 2,015 | 1,988 | 1,995 | 21,700 | -3 | 100% | 99% | 217% | ▼▼ | 103% | 96% | 93% | 99% | 113% |
| 20240927 | 1,837 | 1,925 | 1,818 | 1,890 | 26,500 | -105 | 95% | 103% | 122% | ▼▼▼ | 96% | 95% | 92% | 94% | 106% |
| 20240930 | 1,850 | 1,850 | 1,777 | 1,777 | 19,400 | -113 | 94% | 96% | 73% | ▼▼▼▼ | 98% | 99% | 95% | 88% | 100% |
| 20241001 | 1,790 | 1,790 | 1,751 | 1,761 | 7,000 | -16 | 99% | 98% | 36% | ▼▼▼▼▼ | 99% | 100% | 97% | 88% | 100% |
| 20241002 | 1,761 | 1,764 | 1,735 | 1,735 | 8,200 | -26 | 99% | 99% | 117% | ▼▼▼▼▼▼ | 101% | 100% | 98% | 86% | 100% |
| 20241003 | 1,737 | 1,759 | 1,725 | 1,757 | 11,400 | 22 | 101% | 101% | 139% | ▲ | 101% | 99% | 97% | 87% | 101% |
| 20241004 | 1,755 | 1,777 | 1,755 | 1,765 | 7,600 | 8 | 100% | 101% | 67% | ▲▲ | 100% | 97% | 96% | 88% | 102% |
| 20241007 | 1,765 | 1,765 | 1,736 | 1,757 | 12,500 | -8 | 100% | 100% | 164% | ▼ | 101% | 99% | 98% | 87% | 101% |
| 20241008 | 1,728 | 1,753 | 1,728 | 1,738 | 5,800 | -19 | 99% | 101% | 46% | ▼▼ | 100% | 98% | 98% | 86% | 100% |
| 20241009 | 1,737 | 1,737 | 1,720 | 1,729 | 7,500 | -9 | 99% | 100% | 129% | ▼▼▼ | 100% | 98% | 99% | 86% | 100% |
| 20241010 | 1,719 | 1,725 | 1,717 | 1,717 | 5,700 | -12 | 99% | 100% | 76% | ▼▼▼▼ | 99% | 98% | 99% | 85% | 100% |
| 20241011 | 1,716 | 1,716 | 1,690 | 1,694 | 12,100 | -23 | 99% | 99% | 212% | ▼▼▼▼▼ | 101% | 101% | 101% | 84% | 100% |
| 20241015 | 1,688 | 1,709 | 1,688 | 1,704 | 5,200 | 10 | 101% | 101% | 43% | ▲ | 100% | 101% | 100% | 85% | 101% |
| 20241016 | 1,695 | 1,704 | 1,685 | 1,689 | 2,500 | -15 | 99% | 100% | 48% | ▼ | 99% | 101% | 101% | 84% | 100% |
| 20241017 | 1,685 | 1,691 | 1,672 | 1,676 | 7,500 | -13 | 99% | 99% | 300% | ▼▼ | 99% | 100% | 100% | 84% | 100% |
| 20241018 | 1,690 | 1,690 | 1,673 | 1,676 | 4,500 | 0 | 100% | 99% | 60% | -- | 102% | 100% | 101% | 84% | 100% |
| 20241021 | 1,676 | 1,709 | 1,672 | 1,709 | 10,800 | 33 | 102% | 102% | 240% | ▲ | 100% | 98% | 99% | 85% | 102% |
| 20241022 | 1,709 | 1,713 | 1,690 | 1,703 | 4,200 | -6 | 100% | 100% | 39% | ▼ | 99% | 99% | 99% | 85% | 102% |
| 20241023 | 1,702 | 1,702 | 1,680 | 1,689 | 1,000 | -14 | 99% | 99% | 24% | ▼▼ | 100% | 102% | 101% | 85% | 101% |
| 20241024 | 1,675 | 1,702 | 1,668 | 1,678 | 8,800 | -11 | 99% | 100% | 880% | ▼▼▼ | 99% | 102% | 100% | 84% | 100% |
| 20241025 | 1,672 | 1,689 | 1,645 | 1,655 | 4,400 | -23 | 99% | 99% | 50% | ▼▼▼▼ | 101% | 103% | 98% | 88% | 100% |
| 20241028 | 1,656 | 1,671 | 1,656 | 1,671 | 3,900 | 16 | 101% | 101% | 89% | ▲ | 100% | 101% | 96% | 94% | 101% |
| 20241029 | 1,687 | 1,687 | 1,673 | 1,687 | 2,200 | 16 | 101% | 100% | 56% | ▲▲ | 100% | 98% | 96% | 96% | 102% |
| 20241030 | 1,702 | 1,702 | 1,699 | 1,702 | 1,600 | 15 | 101% | 100% | 73% | ▲▲▲ | 100% | 99% | 97% | 96% | 103% |
| 20241031 | 1,694 | 1,695 | 1,680 | 1,695 | 2,200 | -7 | 100% | 100% | 138% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20241101 | 1,695 | 1,700 | 1,695 | 1,698 | 1,600 | 3 | 100% | 100% | 73% | ▲ | 101% | 103% | 99% | 96% | 103% |
| 20241105 | 1,650 | 1,690 | 1,648 | 1,670 | 11,400 | -28 | 98% | 101% | 713% | ▼ | 100% | 101% | 98% | 95% | 101% |
| 20241106 | 1,667 | 1,674 | 1,660 | 1,660 | 1,100 | -10 | 99% | 100% | 10% | ▼▼ | 101% | 94% | 99% | 96% | 100% |
| 20241107 | 1,661 | 1,675 | 1,660 | 1,675 | 800 | 15 | 101% | 101% | 73% | ▲ | 101% | 93% | 98% | 97% | 101% |
| 20241108 | 1,676 | 1,701 | 1,676 | 1,692 | 3,200 | 17 | 101% | 101% | 400% | ▲▲ | 100% | 91% | 98% | 99% | 102% |
| 20241111 | 1,680 | 1,695 | 1,666 | 1,676 | 4,900 | -16 | 99% | 100% | 153% | ▼ | 95% | 93% | 100% | 98% | 101% |
| 20241112 | 1,640 | 1,640 | 1,505 | 1,559 | 23,300 | -117 | 93% | 95% | 476% | ▼▼ | 100% | 101% | 106% | 91% | 100% |
| 20241113 | 1,560 | 1,561 | 1,550 | 1,555 | 4,700 | -4 | 100% | 100% | 20% | ▼▼▼ | 98% | 104% | 108% | 91% | 100% |
| 20241114 | 1,557 | 1,559 | 1,533 | 1,533 | 4,300 | -22 | 99% | 98% | 91% | ▼▼▼▼ | 98% | 106% | 111% | 90% | 100% |
| 20241115 | 1,530 | 1,530 | 1,471 | 1,503 | 6,700 | -30 | 98% | 98% | 156% | ▼▼▼▼▼ | 101% | 106% | 112% | 88% | 100% |
| 20241118 | 1,511 | 1,542 | 1,510 | 1,521 | 4,900 | 18 | 101% | 101% | 73% | ▲ | 102% | 104% | 110% | 89% | 101% |
| 20241119 | 1,547 | 1,593 | 1,547 | 1,573 | 9,000 | 52 | 103% | 102% | 184% | ▲▲ | 103% | 102% | 107% | 92% | 105% |
| 20241120 | 1,579 | 1,619 | 1,575 | 1,619 | 7,300 | 46 | 103% | 103% | 81% | ▲▲▲ | 99% | 100% | 104% | 95% | 108% |
| 20241121 | 1,624 | 1,624 | 1,585 | 1,608 | 900 | -11 | 99% | 99% | 12% | ▼ | 100% | 102% | 105% | 94% | 107% |
| 20241122 | 1,613 | 1,632 | 1,601 | 1,606 | 2,400 | -2 | 100% | 100% | 267% | ▼▼ | 100% | 102% | 106% | 94% | 107% |
| 20241125 | 1,605 | 1,620 | 1,605 | 1,611 | 1,200 | 5 | 100% | 100% | 50% | ▲ | 99% | 100% | 104% | 95% | 107% |
| 20241126 | 1,627 | 1,627 | 1,590 | 1,614 | 3,500 | 3 | 100% | 99% | 292% | ▲▲ | 100% | 100% | 104% | 95% | 107% |
| 20241127 | 1,630 | 1,633 | 1,600 | 1,630 | 3,600 | 16 | 101% | 100% | 103% | ▲▲▲ | 100% | 100% | 104% | 96% | 108% |
| 20241128 | 1,631 | 1,648 | 1,629 | 1,638 | 4,900 | 8 | 100% | 100% | 136% | ▲▲▲▲ | 100% | 100% | 103% | 96% | 109% |
| 20241129 | 1,638 | 1,649 | 1,602 | 1,632 | 1,900 | -6 | 100% | 100% | 39% | ▼ | 100% | 100% | 103% | 96% | 109% |
| 20241202 | 1,635 | 1,651 | 1,630 | 1,630 | 3,900 | -2 | 100% | 100% | 205% | ▼▼ | 100% | 101% | 104% | 96% | 108% |
| 20241203 | 1,627 | 1,638 | 1,627 | 1,627 | 2,000 | -3 | 100% | 100% | 51% | ▼▼▼ | 100% | 101% | 103% | 96% | 108% |
| 20241204 | 1,638 | 1,643 | 1,625 | 1,630 | 1,700 | 3 | 100% | 100% | 85% | ▲ | 100% | 102% | 103% | 96% | 108% |
| 20241205 | 1,643 | 1,644 | 1,637 | 1,637 | 2,000 | 7 | 100% | 100% | 118% | ▲▲ | 100% | 103% | 103% | 97% | 109% |
| 20241206 | 1,637 | 1,637 | 1,615 | 1,630 | 2,000 | -7 | 100% | 100% | 100% | ▼ | 100% | 103% | 0% | 97% | 108% |
| 20241209 | 1,646 | 1,650 | 1,639 | 1,642 | 1,600 | 12 | 101% | 100% | 80% | ▲ | 100% | 103% | 0% | 100% | 109% |
| 20241210 | 1,644 | 1,648 | 1,636 | 1,647 | 2,400 | 5 | 100% | 100% | 150% | ▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20241211 | 1,660 | 1,680 | 1,659 | 1,680 | 4,800 | 33 | 102% | 101% | 200% | ▲▲▲ | 100% | 100% | 0% | 100% | 112% |
| 20241212 | 1,692 | 1,694 | 1,682 | 1,694 | 3,800 | 14 | 101% | 100% | 79% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20241213 | 1,694 | 1,694 | 1,677 | 1,690 | 2,900 | -4 | 100% | 100% | 76% | ▼ | 99% | 100% | 0% | 100% | 111% |
| 20241216 | 1,689 | 1,696 | 1,666 | 1,672 | 1,700 | -18 | 99% | 99% | 59% | ▼▼ | 100% | 101% | 0% | 99% | 106% |
| 20241217 | 1,672 | 1,682 | 1,665 | 1,680 | 3,100 | 8 | 100% | 100% | 182% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241218 | 1,675 | 1,708 | 1,671 | 1,688 | 6,100 | 8 | 100% | 101% | 197% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 1,663 | 1,699 | 1,663 | 1,687 | 3,200 | -1 | 100% | 101% | 52% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 1,688 | 1,700 | 1,686 | 1,690 | 1,400 | 3 | 100% | 100% | 44% | ▲ | % | % | % | 100% | 105% |
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 | 0 | 53,500 | 0 | 5,900 | 0 | 47,600 |
| 2024-12-06 | 0 | 53,300 | 0 | 5,800 | 0 | 47,500 |
| 2024-11-29 | 0 | 54,600 | 0 | 6,200 | 0 | 48,400 |
| 2024-11-22 | 0 | 54,500 | 0 | 6,400 | 0 | 48,100 |
| 2024-11-15 | 0 | 56,600 | 0 | 6,400 | 0 | 50,200 |
| 2024-11-08 | 0 | 55,700 | 0 | 5,800 | 0 | 49,900 |
| 2024-11-01 | 0 | 49,000 | 0 | 5,100 | 0 | 43,900 |
| 2024-10-25 | 0 | 49,200 | 0 | 5,400 | 0 | 43,800 |
| 2024-10-18 | 0 | 44,300 | 0 | 8,900 | 0 | 35,400 |
| 2024-10-11 | 0 | 45,500 | 0 | 10,000 | 0 | 35,500 |
| 2024-10-04 | 0 | 36,000 | 0 | 9,800 | 0 | 26,200 |
| 2024-09-27 | 0 | 24,600 | 0 | 8,000 | 0 | 16,600 |
| 2024-09-20 | 0 | 27,200 | 0 | 10,700 | 0 | 16,500 |
| 2024-09-13 | 100 | 29,100 | 100 | 9,100 | 0 | 20,000 |
| 2024-09-06 | 0 | 27,500 | 0 | 9,800 | 0 | 17,700 |
| 2024-08-30 | 0 | 24,200 | 0 | 7,500 | 0 | 16,700 |
| 2024-08-23 | 0 | 24,400 | 0 | 9,300 | 0 | 15,100 |
| 2024-08-16 | 0 | 22,900 | 0 | 7,300 | 0 | 15,600 |
| 2024-08-09 | 0 | 20,200 | 0 | 8,700 | 0 | 11,500 |
| 2024-08-02 | 0 | 25,600 | 0 | 9,600 | 0 | 16,000 |
| 2024-07-26 | 0 | 22,900 | 0 | 9,700 | 0 | 13,200 |
| 2024-07-19 | 0 | 20,300 | 0 | 8,500 | 0 | 11,800 |
| 2024-07-12 | 0 | 21,100 | 0 | 11,000 | 0 | 10,100 |
| 2024-07-05 | 0 | 21,300 | 0 | 11,000 | 0 | 10,300 |
| 2024-06-28 | 0 | 21,600 | 0 | 12,100 | 0 | 9,500 |
| 2024-06-21 | 0 | 18,100 | 0 | 9,800 | 0 | 8,300 |
| 2024-06-14 | 0 | 13,000 | 0 | 5,700 | 0 | 7,300 |
| 2024-06-07 | 0 | 12,900 | 0 | 5,800 | 0 | 7,100 |
| 2024-05-31 | 0 | 12,300 | 0 | 4,900 | 0 | 7,400 |
| 2024-05-24 | 0 | 12,200 | 0 | 4,900 | 0 | 7,300 |
| 2024-05-17 | 0 | 11,200 | 0 | 4,800 | 0 | 6,400 |
| 2024-05-10 | 0 | 8,300 | 0 | 4,500 | 0 | 3,800 |
| 2024-05-02 | 0 | 10,900 | 0 | 4,400 | 0 | 6,500 |
| 2024-04-26 | 0 | 12,500 | 0 | 4,400 | 0 | 8,100 |
| 2024-04-19 | 0 | 12,800 | 0 | 5,700 | 0 | 7,100 |
| 2024-04-12 | 0 | 11,100 | 0 | 4,700 | 0 | 6,400 |
| 2024-04-05 | 0 | 11,100 | 0 | 4,300 | 0 | 6,800 |
| 2024-03-29 | 0 | 9,900 | 0 | 4,500 | 0 | 5,400 |
| 2024-03-22 | 0 | 11,000 | 0 | 4,700 | 0 | 6,300 |
| 2024-03-15 | 0 | 10,700 | 0 | 4,200 | 0 | 6,500 |
| 2024-03-08 | 0 | 11,000 | 0 | 4,700 | 0 | 6,300 |
| 2024-03-01 | 0 | 8,700 | 0 | 3,900 | 0 | 4,800 |
| 2024-02-22 | 0 | 12,500 | 0 | 6,900 | 0 | 5,600 |
| 2024-02-16 | 0 | 8,800 | 0 | 4,100 | 0 | 4,700 |
| 2024-02-09 | 0 | 8,300 | 0 | 3,900 | 0 | 4,400 |
| 2024-02-02 | 0 | 8,500 | 0 | 4,400 | 0 | 4,100 |
| 2024-01-26 | 0 | 8,500 | 0 | 4,500 | 0 | 4,000 |
| 2024-01-19 | 0 | 9,500 | 0 | 4,700 | 0 | 4,800 |
| 2024-01-12 | 0 | 8,700 | 0 | 4,500 | 0 | 4,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 扶桑電通 | 株式会社北海道システムエンジニアリングの株式取得（子会社化）に関するお知らせ |
| 20241220 | 15:30 | 扶桑電通 | 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 |
| 20241127 | 15:30 | 扶桑電通 | (訂正)「2024年９月期決算説明会資料」の一部訂正について |
| 20241125 | 16:00 | 扶桑電通 | 2024年9月期決算説明会資料 |
| 20241118 | 15:30 | 扶桑電通 | 役員人事に関するお知らせ |
| 20241118 | 15:30 | 扶桑電通 | 中期経営計画の策定に関するお知らせ |
| 20241111 | 15:30 | 扶桑電通 | 配当政策の基本方針の変更に関するお知らせ |
| 20241111 | 15:30 | 扶桑電通 | 2024年9月期決算短信〔日本基準〕(非連結) |
| 20240910 | 15:00 | 扶桑電通 | 2024年９月期通期業績予想の修正および配当予想の修正に関するお知らせ |
| 20240910 | 15:00 | 扶桑電通 | 組織変更および執行役員人事に関するお知らせ |
| 20240515 | 15:40 | 扶桑電通 | 2024年9月期第2四半期決算補足説明資料 |
| 20240116 | 15:00 | 扶桑電通 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7505 | 1 | ICTサービスの扶桑電通株式会社 | 2024-12-22 00:21:43 |
| 7505 | 2 | 決算短信 | IR資料室 | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 10:39:10 |
| 7505 | 2 | 株主総会情報 | 株式情報 | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 03:07:40 |
| 7505 | 2 | 有価証券報告書 | IR資料室 | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 03:07:39 |
| 7505 | 2 | 扶桑電通便り | IR資料室 | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 03:07:37 |
| 7505 | 2 | 財務ハイライト・業績データ | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 03:07:35 |
| 7505 | 2 | コーポレートガバナンス | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 03:07:34 |
| 7505 | 2 | その他適時開示 | IR資料室 | 投資家・株主情報 | 扶桑電通株式会社 | 2024-06-15 03:07:32 |
| 7505 | 2 | 株主・投資家情報 | 扶桑電通株式会社 | 2024-06-15 03:07:31 |
| 7505 | 2 | IRに関するお問い合わせ | IRへのお問い合わせ | 扶桑電通株式会社 | 2024-06-14 21:13:32 |