| 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 | 1,700 | 1,701 | 1,700 | 1,700 | 500 | 6 | 100% | 100% | 45% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20250311 | 1,693 | 1,698 | 1,687 | 1,698 | 1,200 | -2 | 100% | 100% | 240% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20250312 | 1,689 | 1,696 | 1,689 | 1,696 | 200 | -2 | 100% | 100% | 17% | ▼▼ | 100% | 102% | 103% | 98% | 100% |
| 20250313 | 1,696 | 1,697 | 1,693 | 1,697 | 500 | 1 | 100% | 100% | 250% | ▲ | 100% | 102% | 103% | 98% | 100% |
| 20250314 | 1,695 | 1,695 | 1,695 | 1,695 | 300 | -2 | 100% | 100% | 60% | ▼ | 100% | 102% | 101% | 98% | 100% |
| 20250317 | 1,695 | 1,698 | 1,695 | 1,698 | 1,100 | 3 | 100% | 100% | 367% | ▲ | 100% | 102% | 101% | 98% | 100% |
| 20250318 | 1,698 | 1,708 | 1,698 | 1,700 | 1,100 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 102% | 101% | 99% | 100% |
| 20250319 | 1,704 | 1,724 | 1,704 | 1,722 | 700 | 22 | 101% | 101% | 64% | ▲▲▲ | 99% | 101% | 100% | 100% | 102% |
| 20250321 | 1,722 | 1,722 | 1,713 | 1,713 | 500 | -9 | 99% | 99% | 71% | ▼ | 100% | 102% | 100% | 99% | 101% |
| 20250324 | 1,719 | 1,722 | 1,714 | 1,722 | 3,300 | 9 | 101% | 100% | 660% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250325 | 1,741 | 1,741 | 1,727 | 1,735 | 1,200 | 13 | 101% | 100% | 36% | ▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20250326 | 1,748 | 1,748 | 1,728 | 1,736 | 3,100 | 1 | 100% | 99% | 258% | ▲▲▲ | 98% | 98% | 100% | 100% | 102% |
| 20250327 | 1,741 | 1,741 | 1,714 | 1,714 | 1,700 | -22 | 99% | 98% | 55% | ▼ | 100% | 98% | 99% | 99% | 101% |
| 20250328 | 1,747 | 1,747 | 1,746 | 1,746 | 600 | 32 | 102% | 100% | 35% | ▲ | 99% | 97% | 99% | 100% | 103% |
| 20250331 | 1,759 | 1,759 | 1,737 | 1,739 | 1,900 | -7 | 100% | 99% | 317% | ▼ | 98% | 97% | 100% | 100% | 103% |
| 20250401 | 1,740 | 1,740 | 1,710 | 1,711 | 3,900 | -28 | 98% | 98% | 205% | ▼▼ | 99% | 92% | 101% | 98% | 101% |
| 20250402 | 1,726 | 1,726 | 1,712 | 1,714 | 400 | 3 | 100% | 99% | 10% | ▲ | 100% | 94% | 102% | 98% | 101% |
| 20250403 | 1,713 | 1,713 | 1,711 | 1,711 | 1,700 | -3 | 100% | 100% | 425% | ▼ | 99% | 101% | 102% | 98% | 101% |
| 20250404 | 1,703 | 1,703 | 1,680 | 1,680 | 2,800 | -31 | 98% | 99% | 165% | ▼▼ | 101% | 109% | 111% | 96% | 100% |
| 20250408 | 1,574 | 1,600 | 1,574 | 1,590 | 1,000 | -90 | 95% | 101% | 36% | ▼▼▼ | 96% | 107% | 110% | 91% | 100% |
| 20250409 | 1,590 | 1,590 | 1,531 | 1,531 | 4,800 | -59 | 96% | 96% | 480% | ▼▼▼▼ | 94% | 99% | 102% | 88% | 100% |
| 20250410 | 1,709 | 1,709 | 1,606 | 1,606 | 2,300 | 75 | 105% | 94% | 48% | ▲ | 107% | 106% | 119% | 92% | 105% |
| 20250411 | 1,610 | 1,720 | 1,610 | 1,720 | 600 | 114 | 107% | 107% | 26% | ▲▲ | 99% | 100% | 112% | 99% | 112% |
| 20250414 | 1,713 | 1,713 | 1,673 | 1,702 | 2,200 | -18 | 99% | 99% | 367% | ▼ | 97% | 100% | 117% | 97% | 111% |
| 20250415 | 1,714 | 1,719 | 1,660 | 1,663 | 2,900 | -39 | 98% | 97% | 132% | ▼▼ | 99% | 102% | 120% | 95% | 109% |
| 20250416 | 1,699 | 1,699 | 1,685 | 1,686 | 500 | 23 | 101% | 99% | 17% | ▲ | 100% | 102% | 119% | 97% | 110% |
| 20250417 | 1,707 | 1,707 | 1,706 | 1,706 | 200 | 20 | 101% | 100% | 40% | ▲▲ | 100% | 101% | 121% | 98% | 111% |
| 20250418 | 1,708 | 1,708 | 1,707 | 1,707 | 200 | 1 | 100% | 100% | 100% | ▲▲▲ | 101% | 100% | 121% | 98% | 111% |
| 20250421 | 1,711 | 1,722 | 1,711 | 1,722 | 400 | 15 | 101% | 101% | 200% | ▲▲▲▲ | 102% | 101% | 121% | 99% | 112% |
| 20250422 | 1,706 | 1,734 | 1,706 | 1,734 | 300 | 12 | 101% | 102% | 75% | ▲▲▲▲▲ | 100% | 101% | 120% | 99% | 113% |
| 20250423 | 1,720 | 1,720 | 1,711 | 1,720 | 1,700 | -14 | 99% | 100% | 567% | ▼ | 99% | 101% | 120% | 99% | 112% |
| 20250424 | 1,720 | 1,720 | 1,700 | 1,700 | 1,900 | -20 | 99% | 99% | 112% | ▼▼ | 101% | 103% | 121% | 97% | 111% |
| 20250425 | 1,700 | 1,719 | 1,697 | 1,719 | 800 | 19 | 101% | 101% | 42% | ▲ | 100% | 99% | 120% | 98% | 112% |
| 20250428 | 1,720 | 1,730 | 1,720 | 1,720 | 8,800 | 1 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 119% | 99% | 112% |
| 20250430 | 1,738 | 1,744 | 1,658 | 1,739 | 2,900 | 19 | 101% | 100% | 33% | ▲▲▲ | 100% | 100% | 119% | 100% | 114% |
| 20250501 | 1,744 | 1,744 | 1,729 | 1,744 | 1,300 | 5 | 100% | 100% | 45% | ▲▲▲▲ | 98% | 110% | 120% | 100% | 114% |
| 20250502 | 1,740 | 1,740 | 1,705 | 1,705 | 900 | -39 | 98% | 98% | 69% | ▼ | 101% | 114% | 124% | 98% | 111% |
| 20250507 | 1,691 | 1,720 | 1,691 | 1,709 | 1,400 | 4 | 100% | 101% | 156% | ▲ | 102% | 117% | 127% | 98% | 112% |
| 20250508 | 1,705 | 1,732 | 1,705 | 1,732 | 400 | 23 | 101% | 102% | 29% | ▲▲ | 101% | 116% | 125% | 99% | 113% |
| 20250509 | 1,722 | 1,760 | 1,709 | 1,740 | 1,700 | 8 | 100% | 101% | 425% | ▲▲▲ | 101% | 107% | 113% | 100% | 114% |
| 20250512 | 1,910 | 1,941 | 1,910 | 1,920 | 22,900 | 180 | 110% | 101% | 1347% | ▲▲▲▲ | 100% | 108% | 112% | 100% | 120% |
| 20250513 | 1,920 | 1,920 | 1,900 | 1,918 | 7,500 | -2 | 100% | 100% | 33% | ▼ | 103% | 106% | 111% | 100% | 115% |
| 20250514 | 1,940 | 1,990 | 1,920 | 1,990 | 6,300 | 72 | 104% | 103% | 84% | ▲ | 100% | 102% | 108% | 100% | 120% |
| 20250515 | 1,997 | 2,000 | 1,941 | 2,000 | 6,600 | 10 | 101% | 100% | 105% | ▲▲ | 102% | 102% | 108% | 100% | 120% |
| 20250516 | 2,000 | 2,038 | 1,984 | 2,036 | 10,100 | 36 | 102% | 102% | 153% | ▲▲▲ | 100% | 100% | 105% | 100% | 121% |
| 20250519 | 2,059 | 2,080 | 2,036 | 2,065 | 6,900 | 29 | 101% | 100% | 68% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 121% |
| 20250520 | 2,065 | 2,068 | 2,020 | 2,039 | 4,100 | -26 | 99% | 99% | 59% | ▼ | 99% | 99% | 105% | 99% | 120% |
| 20250521 | 2,050 | 2,065 | 2,027 | 2,027 | 4,200 | -12 | 99% | 99% | 102% | ▼▼ | 101% | 101% | 104% | 98% | 119% |
| 20250522 | 2,005 | 2,030 | 2,003 | 2,030 | 2,300 | 3 | 100% | 101% | 55% | ▲ | 101% | 101% | 101% | 98% | 119% |
| 20250523 | 2,027 | 2,050 | 2,006 | 2,050 | 2,500 | 20 | 101% | 101% | 109% | ▲▲ | 99% | 101% | 0% | 99% | 121% |
| 20250526 | 2,049 | 2,049 | 2,011 | 2,035 | 3,400 | -15 | 99% | 99% | 136% | ▼ | 99% | 102% | 0% | 99% | 120% |
| 20250527 | 2,044 | 2,048 | 2,024 | 2,028 | 4,500 | -7 | 100% | 99% | 132% | ▼▼ | 100% | 103% | 0% | 98% | 119% |
| 20250528 | 2,028 | 2,045 | 2,022 | 2,022 | 1,700 | -6 | 100% | 100% | 38% | ▼▼▼ | 101% | 106% | 0% | 98% | 119% |
| 20250529 | 2,026 | 2,052 | 2,026 | 2,050 | 5,800 | 28 | 101% | 101% | 341% | ▲ | 101% | 105% | 0% | 99% | 120% |
| 20250530 | 2,050 | 2,080 | 2,050 | 2,075 | 3,300 | 25 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 0% | 100% | 122% |
| 20250602 | 2,075 | 2,083 | 2,064 | 2,083 | 2,400 | 8 | 100% | 100% | 73% | ▲▲▲ | 101% | 99% | 0% | 100% | 122% |
| 20250603 | 2,084 | 2,099 | 2,070 | 2,098 | 4,800 | 15 | 101% | 101% | 200% | ▲▲▲▲ | 103% | 0% | 0% | 100% | 123% |
| 20250604 | 2,100 | 2,177 | 2,100 | 2,157 | 4,000 | 59 | 103% | 103% | 83% | ▲▲▲▲▲ | 97% | 0% | 0% | 100% | 125% |
| 20250605 | 2,142 | 2,142 | 2,071 | 2,080 | 5,500 | -77 | 96% | 97% | 138% | ▼ | 99% | 0% | 0% | 96% | 120% |
| 20250606 | 2,072 | 2,096 | 2,033 | 2,057 | 6,400 | -23 | 99% | 99% | 116% | ▼▼ | % | % | % | 95% | 107% |
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 | 0 | 47,400 | 0 | 19,000 | 0 | 28,400 |
| 2025-05-23 | 0 | 41,400 | 0 | 13,600 | 0 | 27,800 |
| 2025-05-16 | 0 | 40,200 | 0 | 14,900 | 0 | 25,300 |
| 2025-05-09 | 0 | 23,300 | 0 | 4,500 | 0 | 18,800 |
| 2025-05-02 | 0 | 22,200 | 0 | 4,500 | 0 | 17,700 |
| 2025-04-25 | 0 | 23,200 | 0 | 4,600 | 0 | 18,600 |
| 2025-04-18 | 0 | 21,300 | 0 | 4,400 | 0 | 16,900 |
| 2025-04-11 | 0 | 18,400 | 0 | 3,800 | 0 | 14,600 |
| 2025-04-04 | 0 | 23,000 | 0 | 5,700 | 0 | 17,300 |
| 2025-03-28 | 100 | 24,900 | 100 | 5,600 | 0 | 19,300 |
| 2025-03-21 | 0 | 24,000 | 0 | 5,700 | 0 | 18,300 |
| 2025-03-14 | 0 | 30,500 | 0 | 5,700 | 0 | 24,800 |
| 2025-03-07 | 0 | 31,100 | 0 | 5,800 | 0 | 25,300 |
| 2025-02-28 | 0 | 33,000 | 0 | 5,900 | 0 | 27,100 |
| 2025-02-21 | 0 | 34,900 | 0 | 6,200 | 0 | 28,700 |
| 2025-02-14 | 0 | 33,400 | 0 | 5,900 | 0 | 27,500 |
| 2025-02-07 | 0 | 32,900 | 0 | 7,200 | 0 | 25,700 |
| 2025-01-31 | 0 | 32,600 | 0 | 7,300 | 0 | 25,300 |
| 2025-01-24 | 0 | 33,600 | 0 | 7,300 | 0 | 26,300 |
| 2025-01-17 | 0 | 32,400 | 0 | 7,400 | 0 | 25,000 |
| 2025-01-10 | 0 | 33,600 | 0 | 8,400 | 0 | 25,200 |
| 2024-12-27 | 0 | 37,600 | 0 | 5,600 | 0 | 32,000 |
| 2024-12-20 | 0 | 55,300 | 0 | 7,300 | 0 | 48,000 |
| 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 |
|---|---|---|---|
| 20250516 | 16:40 | 扶桑電通 | 2025年9月期第2四半期（中間期）決算補足説明資料 |
| 20250115 | 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の払込完了に関するお知らせ |
| 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 | 2025-06-08 08:20:27 |
| 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 |