| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,995 | 4,050 | 3,985 | 4,010 | 60,100 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 96% | 98% | 104% |
| 20240726 | 4,010 | 4,050 | 3,985 | 3,990 | 73,400 | -20 | 100% | 100% | 122% | ▼ | 99% | 99% | 96% | 97% | 103% |
| 20240729 | 3,995 | 4,045 | 3,965 | 3,975 | 63,600 | -15 | 100% | 99% | 87% | ▼▼ | 100% | 96% | 96% | 97% | 103% |
| 20240730 | 3,980 | 3,995 | 3,945 | 3,970 | 81,500 | -5 | 100% | 100% | 128% | ▼▼▼ | 102% | 95% | 97% | 97% | 103% |
| 20240731 | 3,970 | 4,070 | 3,945 | 4,055 | 54,500 | 85 | 102% | 102% | 67% | ▲ | 98% | 93% | 95% | 99% | 105% |
| 20240801 | 4,055 | 4,065 | 3,945 | 3,955 | 55,600 | -100 | 98% | 98% | 102% | ▼ | 98% | 95% | 98% | 96% | 102% |
| 20240802 | 3,885 | 3,925 | 3,785 | 3,815 | 106,900 | -140 | 96% | 98% | 192% | ▼▼ | 95% | 100% | 104% | 93% | 100% |
| 20240805 | 3,695 | 3,755 | 3,500 | 3,505 | 105,700 | -310 | 92% | 95% | 99% | ▼▼▼ | 105% | 106% | 106% | 85% | 100% |
| 20240806 | 3,575 | 3,845 | 3,575 | 3,770 | 116,600 | 265 | 108% | 105% | 110% | ▲ | 101% | 104% | 104% | 92% | 108% |
| 20240807 | 3,650 | 3,790 | 3,630 | 3,680 | 70,700 | -90 | 98% | 101% | 61% | ▼ | 102% | 106% | 105% | 90% | 105% |
| 20240808 | 3,620 | 3,735 | 3,620 | 3,675 | 91,000 | -5 | 100% | 102% | 129% | ▼▼ | 99% | 102% | 103% | 90% | 105% |
| 20240809 | 3,745 | 3,815 | 3,665 | 3,710 | 114,400 | 35 | 101% | 99% | 126% | ▲ | 102% | 103% | 104% | 90% | 106% |
| 20240813 | 3,710 | 3,800 | 3,690 | 3,790 | 59,600 | 80 | 102% | 102% | 52% | ▲▲ | 100% | 101% | 102% | 92% | 108% |
| 20240814 | 3,770 | 3,815 | 3,740 | 3,755 | 71,900 | -35 | 99% | 100% | 121% | ▼ | 101% | 101% | 101% | 92% | 107% |
| 20240815 | 3,790 | 3,855 | 3,785 | 3,830 | 48,100 | 75 | 102% | 101% | 67% | ▲ | 99% | 99% | 100% | 94% | 109% |
| 20240816 | 3,855 | 3,855 | 3,805 | 3,835 | 76,800 | 5 | 100% | 99% | 160% | ▲▲ | 99% | 98% | 100% | 94% | 109% |
| 20240819 | 3,825 | 3,850 | 3,775 | 3,775 | 41,000 | -60 | 98% | 99% | 53% | ▼ | 100% | 97% | 100% | 93% | 108% |
| 20240820 | 3,825 | 3,835 | 3,795 | 3,825 | 40,500 | 50 | 101% | 100% | 99% | ▲ | 101% | 99% | 102% | 94% | 109% |
| 20240821 | 3,770 | 3,835 | 3,770 | 3,805 | 33,600 | -20 | 99% | 101% | 83% | ▼ | 99% | 98% | 101% | 94% | 109% |
| 20240822 | 3,790 | 3,805 | 3,745 | 3,750 | 43,200 | -55 | 99% | 99% | 129% | ▼▼ | 100% | 99% | 103% | 92% | 107% |
| 20240823 | 3,720 | 3,765 | 3,710 | 3,715 | 50,700 | -35 | 99% | 100% | 117% | ▼▼▼ | 100% | 100% | 104% | 92% | 106% |
| 20240826 | 3,700 | 3,725 | 3,670 | 3,700 | 55,000 | -15 | 100% | 100% | 108% | ▼▼▼▼ | 100% | 102% | 103% | 91% | 106% |
| 20240827 | 3,720 | 3,765 | 3,715 | 3,730 | 44,100 | 30 | 101% | 100% | 80% | ▲ | 99% | 102% | 103% | 92% | 106% |
| 20240828 | 3,730 | 3,730 | 3,690 | 3,700 | 48,800 | -30 | 99% | 99% | 111% | ▼ | 99% | 103% | 104% | 91% | 106% |
| 20240829 | 3,700 | 3,740 | 3,650 | 3,670 | 47,200 | -30 | 99% | 99% | 97% | ▼▼ | 101% | 104% | 105% | 93% | 105% |
| 20240830 | 3,670 | 3,735 | 3,645 | 3,710 | 125,000 | 40 | 101% | 101% | 265% | ▲ | 102% | 103% | 104% | 97% | 106% |
| 20240902 | 3,715 | 3,805 | 3,715 | 3,795 | 73,800 | 85 | 102% | 102% | 59% | ▲▲ | 100% | 101% | 102% | 99% | 108% |
| 20240903 | 3,795 | 3,825 | 3,770 | 3,795 | 47,600 | 0 | 100% | 100% | 64% | -- | 101% | 101% | 103% | 99% | 103% |
| 20240904 | 3,760 | 3,825 | 3,755 | 3,795 | 59,800 | 0 | 100% | 101% | 126% | -- | 100% | 100% | 101% | 99% | 103% |
| 20240905 | 3,805 | 3,875 | 3,795 | 3,815 | 82,400 | 20 | 101% | 100% | 138% | ▲ | 101% | 98% | 101% | 99% | 104% |
| 20240906 | 3,805 | 3,850 | 3,795 | 3,840 | 51,700 | 25 | 101% | 101% | 63% | ▲▲ | 101% | 99% | 102% | 100% | 105% |
| 20240909 | 3,770 | 3,795 | 3,750 | 3,795 | 63,200 | -45 | 99% | 101% | 122% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20240910 | 3,800 | 3,810 | 3,755 | 3,790 | 43,400 | -5 | 100% | 100% | 69% | ▼▼ | 98% | 101% | 102% | 99% | 103% |
| 20240911 | 3,770 | 3,770 | 3,655 | 3,685 | 87,400 | -105 | 97% | 98% | 201% | ▼▼▼ | 101% | 104% | 105% | 96% | 100% |
| 20240912 | 3,685 | 3,765 | 3,685 | 3,735 | 51,700 | 50 | 101% | 101% | 59% | ▲ | 99% | 103% | 103% | 97% | 102% |
| 20240913 | 3,735 | 3,735 | 3,670 | 3,700 | 52,600 | -35 | 99% | 99% | 102% | ▼ | 101% | 103% | 104% | 96% | 101% |
| 20240917 | 3,700 | 3,745 | 3,695 | 3,745 | 75,500 | 45 | 101% | 101% | 144% | ▲ | 101% | 101% | 103% | 98% | 102% |
| 20240918 | 3,765 | 3,810 | 3,760 | 3,805 | 52,200 | 60 | 102% | 101% | 69% | ▲▲ | 101% | 101% | 103% | 99% | 104% |
| 20240919 | 3,800 | 3,845 | 3,785 | 3,835 | 54,000 | 30 | 101% | 101% | 103% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20240920 | 3,830 | 3,845 | 3,785 | 3,825 | 79,800 | -10 | 100% | 100% | 148% | ▼ | 98% | 98% | 101% | 100% | 104% |
| 20240924 | 3,860 | 3,860 | 3,780 | 3,795 | 36,100 | -30 | 99% | 98% | 45% | ▼▼ | 101% | 101% | 104% | 99% | 103% |
| 20240925 | 3,770 | 3,810 | 3,715 | 3,800 | 61,100 | 5 | 100% | 101% | 169% | ▲ | 101% | 100% | 102% | 99% | 104% |
| 20240926 | 3,825 | 3,875 | 3,820 | 3,855 | 93,200 | 55 | 101% | 101% | 153% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20240927 | 3,795 | 3,855 | 3,780 | 3,795 | 54,500 | -60 | 98% | 100% | 58% | ▼ | 102% | 101% | 104% | 98% | 103% |
| 20240930 | 3,740 | 3,820 | 3,740 | 3,800 | 47,200 | 5 | 100% | 102% | 87% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241001 | 3,820 | 3,830 | 3,780 | 3,815 | 70,300 | 15 | 100% | 100% | 149% | ▲▲ | 100% | 101% | 103% | 99% | 104% |
| 20241002 | 3,805 | 3,870 | 3,795 | 3,810 | 73,100 | -5 | 100% | 100% | 104% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20241003 | 3,840 | 3,850 | 3,780 | 3,795 | 50,700 | -15 | 100% | 99% | 69% | ▼▼ | 100% | 102% | 104% | 98% | 103% |
| 20241004 | 3,770 | 3,790 | 3,735 | 3,780 | 69,200 | -15 | 100% | 100% | 136% | ▼▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241007 | 3,805 | 3,810 | 3,765 | 3,805 | 55,000 | 25 | 101% | 100% | 79% | ▲ | 103% | 103% | 0% | 99% | 103% |
| 20241008 | 3,735 | 3,840 | 3,735 | 3,840 | 80,300 | 35 | 101% | 103% | 146% | ▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241009 | 3,810 | 3,845 | 3,795 | 3,830 | 73,400 | -10 | 100% | 101% | 91% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241010 | 3,840 | 3,875 | 3,830 | 3,860 | 62,400 | 30 | 101% | 101% | 85% | ▲ | 99% | 101% | 0% | 100% | 105% |
| 20241011 | 3,860 | 3,905 | 3,800 | 3,820 | 84,300 | -40 | 99% | 99% | 135% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241015 | 3,820 | 3,860 | 3,805 | 3,845 | 101,600 | 25 | 101% | 101% | 121% | ▲ | 101% | 102% | 0% | 100% | 104% |
| 20241016 | 3,835 | 3,900 | 3,835 | 3,860 | 73,500 | 15 | 100% | 101% | 72% | ▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241017 | 3,860 | 3,905 | 3,845 | 3,880 | 58,800 | 20 | 101% | 101% | 80% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 3,900 | 3,935 | 3,885 | 3,900 | 69,000 | 20 | 101% | 100% | 117% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 3,900 | 3,920 | 3,890 | 3,905 | 59,600 | 5 | 100% | 100% | 86% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241022 | 3,905 | 3,905 | 3,830 | 3,860 | 57,000 | -45 | 99% | 99% | 96% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,400 | 141,100 | 3,800 | 87,700 | 600 | 53,400 |
| 2024-10-11 | 4,400 | 145,700 | 3,800 | 85,600 | 600 | 60,100 |
| 2024-10-04 | 4,000 | 152,300 | 3,900 | 88,400 | 100 | 63,900 |
| 2024-09-27 | 4,500 | 149,500 | 4,000 | 86,600 | 500 | 62,900 |
| 2024-09-20 | 5,300 | 146,600 | 4,000 | 86,200 | 1,300 | 60,400 |
| 2024-09-13 | 4,800 | 149,300 | 3,900 | 87,700 | 900 | 61,600 |
| 2024-09-06 | 6,100 | 145,900 | 3,800 | 86,200 | 2,300 | 59,700 |
| 2024-08-30 | 4,000 | 150,100 | 3,700 | 88,200 | 300 | 61,900 |
| 2024-08-23 | 3,800 | 148,600 | 3,600 | 87,600 | 200 | 61,000 |
| 2024-08-16 | 4,400 | 147,900 | 3,700 | 87,600 | 700 | 60,300 |
| 2024-08-09 | 5,600 | 148,300 | 3,600 | 86,500 | 2,000 | 61,800 |
| 2024-08-02 | 4,800 | 149,600 | 3,400 | 87,200 | 1,400 | 62,400 |
| 2024-07-26 | 5,700 | 151,500 | 3,700 | 88,200 | 2,000 | 63,300 |
| 2024-07-19 | 8,800 | 154,300 | 3,800 | 87,500 | 5,000 | 66,800 |
| 2024-07-12 | 5,500 | 157,000 | 3,800 | 88,500 | 1,700 | 68,500 |
| 2024-07-05 | 4,300 | 164,300 | 3,500 | 90,100 | 800 | 74,200 |
| 2024-06-28 | 4,700 | 159,900 | 3,700 | 88,000 | 1,000 | 71,900 |
| 2024-06-21 | 6,700 | 160,100 | 5,700 | 89,700 | 1,000 | 70,400 |
| 2024-06-14 | 4,500 | 149,900 | 3,900 | 87,300 | 600 | 62,600 |
| 2024-06-07 | 4,000 | 149,100 | 3,700 | 87,500 | 300 | 61,600 |
| 2024-05-31 | 9,700 | 147,900 | 8,800 | 88,500 | 900 | 59,400 |
| 2024-05-24 | 9,400 | 145,100 | 8,700 | 86,400 | 700 | 58,700 |
| 2024-05-17 | 10,700 | 138,100 | 8,700 | 95,600 | 2,000 | 42,500 |
| 2024-05-10 | 10,300 | 110,200 | 8,800 | 79,100 | 1,500 | 31,100 |
| 2024-05-02 | 9,600 | 107,300 | 8,700 | 76,100 | 900 | 31,200 |
| 2024-04-26 | 9,500 | 107,900 | 8,700 | 75,300 | 800 | 32,600 |
| 2024-04-19 | 10,100 | 107,300 | 8,800 | 75,400 | 1,300 | 31,900 |
| 2024-04-12 | 9,800 | 111,100 | 8,700 | 78,100 | 1,100 | 33,000 |
| 2024-04-05 | 13,800 | 109,200 | 8,700 | 76,500 | 5,100 | 32,700 |
| 2024-03-29 | 13,000 | 109,300 | 8,700 | 76,300 | 4,300 | 33,000 |
| 2024-03-22 | 12,900 | 108,300 | 8,700 | 70,600 | 4,200 | 37,700 |
| 2024-03-15 | 12,800 | 102,000 | 8,800 | 64,600 | 4,000 | 37,400 |
| 2024-03-08 | 13,000 | 97,600 | 9,000 | 63,700 | 4,000 | 33,900 |
| 2024-03-01 | 14,500 | 92,900 | 9,100 | 63,700 | 5,400 | 29,200 |
| 2024-02-22 | 10,600 | 83,100 | 4,600 | 62,300 | 6,000 | 20,800 |
| 2024-02-16 | 11,100 | 83,100 | 4,600 | 62,300 | 6,500 | 20,800 |
| 2024-02-09 | 10,800 | 84,900 | 4,500 | 63,200 | 6,300 | 21,700 |
| 2024-02-02 | 10,900 | 84,400 | 5,500 | 62,900 | 5,400 | 21,500 |
| 2024-01-26 | 11,300 | 85,000 | 5,600 | 62,500 | 5,700 | 22,500 |
| 2024-01-19 | 13,900 | 81,500 | 5,100 | 59,900 | 8,800 | 21,600 |
| 2024-01-12 | 12,900 | 82,300 | 5,000 | 60,700 | 7,900 | 21,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 113,451 | 0.27% | ▼ | -126,300 | 3,995 | 4,050 | 3,985 | 4,010 | 60,100 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,900 | 0.41% | ▼ | -173,915 | 3,930 | 3,970 | 3,870 | 3,940 | 530,300 |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,815 | 0.84% | ▲ | 57,045 | 3,870 | 3,905 | 3,830 | 3,845 | 119,700 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 239,751 | 0.58% | ▼ | -11,000 | 3,870 | 3,905 | 3,830 | 3,845 | 119,700 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 286,770 | 0.70% | ▲ | 40,708 | 3,995 | 4,030 | 3,945 | 3,945 | 93,500 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 250,751 | 0.61% | ▲ | 46,500 | 4,025 | 4,155 | 3,950 | 3,970 | 184,000 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 150,482 | 0.36% | ▼ | -63,500 | 3,950 | 4,070 | 3,805 | 4,060 | 255,500 |
| 2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 246,062 | 0.60% | ▲ | 33,670 | 3,810 | 3,830 | 3,785 | 3,825 | 49,600 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 213,982 | 0.52% | ▲ | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 | |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 212,392 | 0.52% | ▲ | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 | |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 204,251 | 0.50% | ▲ | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 13:00 | 福山運 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 11:00 | 福山運 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 16:20 | 福山運 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:20 | 福山運 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240808 | 16:20 | 福山運 | 自己株式取得に係る事項の決定に関するお知らせ（会社法第165条第2項の規定による定款の定めに基づく自己株式の取得） |
| 20240515 | 19:30 | 福山運 | （訂正）「2024年３月期決算補足説明資料」の一部訂正について |
| 20240315 | 08:00 | 福山運 | （開示事項の中止）「2029年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ」の中止に関するお知らせ |
| 20240314 | 16:30 | 福山運 | 2029年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ |
| 20240314 | 15:30 | 福山運 | 執行役員の異動に関するお知らせ |
| 20240208 | 15:20 | 福山運 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:20 | 福山運 | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U0B5 | 360 | 2024-07-09 14:50 | 福山通運株式会社 | 預金保険機構 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZ7L | 350 | 2024-07-05 14:53 | 福山通運株式会社 | 預金保険機構 | 大量保有報告書（特例対象株券等） |
| S100TYX4 | 350 | 2024-07-04 09:18 | 福山通運株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TNRQ | 350 | 2024-06-21 15:55 | 福山通運株式会社 | 日本生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| S100TJXQ | 350 | 2024-06-11 10:27 | 福山通運株式会社 | 公益財団法人渋谷育英会 | 変更報告書 |
| S100TJVX | 350 | 2024-06-06 09:17 | 福山通運株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9075 | 1 | ???R?ﾊ?^ | 2024-10-23 04:22:14 |
| 9075 | 2 | 免責事項｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:13 |
| 9075 | 2 | 電子公告｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:12 |
| 9075 | 2 | よくあるご質問｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:11 |
| 9075 | 2 | IRカレンダー｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:10 |
| 9075 | 2 | 株主総会｜株式について｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:09 |
| 9075 | 2 | 株主還元・配当｜株式について｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:08 |
| 9075 | 2 | 株式情報｜株式について｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:07 |
| 9075 | 2 | 貸借対照表｜財務ハイライト｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:05 |
| 9075 | 2 | 部門別状況｜財務ハイライト｜株主・投資家の皆さまへ｜福山通運 | 2024-06-19 10:58:04 |