| 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 | 6,280 | 6,450 | 6,280 | 6,420 | 10,200 | 150 | 102% | 102% | 70% | ▲▲▲ | 100% | 97% | 98% | 100% | 111% |
| 20240925 | 6,380 | 6,430 | 6,300 | 6,410 | 8,700 | -10 | 100% | 100% | 85% | ▼ | 101% | 100% | 99% | 100% | 111% |
| 20240926 | 6,310 | 6,450 | 6,220 | 6,380 | 12,000 | -30 | 100% | 101% | 138% | ▼▼ | 99% | 97% | 96% | 99% | 110% |
| 20240927 | 6,480 | 6,600 | 6,340 | 6,390 | 7,000 | 10 | 100% | 99% | 58% | ▲ | 100% | 103% | 102% | 100% | 110% |
| 20240930 | 6,140 | 6,230 | 6,100 | 6,170 | 9,000 | -220 | 97% | 100% | 129% | ▼ | 98% | 103% | 100% | 96% | 106% |
| 20241001 | 6,100 | 6,130 | 5,840 | 6,000 | 25,600 | -170 | 97% | 98% | 284% | ▼▼ | 104% | 103% | 100% | 93% | 103% |
| 20241002 | 6,080 | 6,440 | 6,080 | 6,300 | 14,400 | 300 | 105% | 104% | 56% | ▲ | 100% | 97% | 96% | 98% | 109% |
| 20241003 | 6,340 | 6,370 | 6,190 | 6,310 | 5,300 | 10 | 100% | 100% | 37% | ▲▲ | 100% | 97% | 103% | 98% | 109% |
| 20241004 | 6,310 | 6,340 | 6,230 | 6,280 | 3,300 | -30 | 100% | 100% | 62% | ▼ | 99% | 96% | 118% | 98% | 108% |
| 20241007 | 6,360 | 6,360 | 6,270 | 6,290 | 3,000 | 10 | 100% | 99% | 91% | ▲ | 99% | 101% | 128% | 98% | 108% |
| 20241008 | 6,190 | 6,240 | 6,120 | 6,120 | 4,100 | -170 | 97% | 99% | 137% | ▼ | 99% | 101% | 128% | 95% | 106% |
| 20241009 | 6,180 | 6,180 | 6,080 | 6,120 | 3,500 | 0 | 100% | 99% | 85% | -- | 101% | 101% | 132% | 95% | 106% |
| 20241010 | 6,030 | 6,080 | 5,960 | 6,080 | 5,600 | -40 | 99% | 101% | 160% | ▼ | 100% | 100% | 132% | 95% | 104% |
| 20241011 | 6,080 | 6,080 | 6,010 | 6,080 | 3,000 | 0 | 100% | 100% | 54% | -- | 103% | 100% | 132% | 95% | 104% |
| 20241015 | 6,080 | 6,250 | 6,050 | 6,250 | 3,800 | 170 | 103% | 103% | 127% | ▲ | 98% | 98% | 129% | 97% | 107% |
| 20241016 | 6,240 | 6,240 | 6,060 | 6,090 | 1,500 | -160 | 97% | 98% | 39% | ▼ | 100% | 98% | 132% | 95% | 104% |
| 20241017 | 6,090 | 6,140 | 6,050 | 6,060 | 1,900 | -30 | 100% | 100% | 127% | ▼▼ | 101% | 98% | 133% | 94% | 104% |
| 20241018 | 6,060 | 6,110 | 6,000 | 6,110 | 5,700 | 50 | 101% | 101% | 300% | ▲ | 100% | 97% | 132% | 95% | 102% |
| 20241021 | 6,110 | 6,170 | 6,060 | 6,090 | 3,000 | -20 | 100% | 100% | 53% | ▼ | 97% | 93% | 130% | 95% | 102% |
| 20241022 | 6,180 | 6,180 | 5,970 | 5,970 | 3,700 | -120 | 98% | 97% | 123% | ▼▼ | 99% | 98% | 135% | 93% | 100% |
| 20241023 | 5,970 | 6,010 | 5,920 | 5,940 | 4,600 | -30 | 99% | 99% | 124% | ▼▼▼ | 100% | 99% | 136% | 93% | 100% |
| 20241024 | 5,910 | 5,990 | 5,910 | 5,910 | 3,500 | -30 | 99% | 100% | 76% | ▼▼▼▼ | 98% | 95% | 136% | 92% | 100% |
| 20241025 | 5,900 | 5,940 | 5,660 | 5,760 | 8,200 | -150 | 97% | 98% | 234% | ▼▼▼▼▼ | 99% | 113% | 140% | 90% | 100% |
| 20241028 | 5,760 | 5,810 | 5,660 | 5,690 | 5,400 | -70 | 99% | 99% | 66% | ▼▼▼▼▼▼ | 101% | 130% | 140% | 90% | 100% |
| 20241029 | 5,760 | 5,950 | 5,630 | 5,830 | 18,300 | 140 | 102% | 101% | 339% | ▲ | 97% | 138% | 141% | 92% | 102% |
| 20241030 | 5,750 | 5,830 | 5,460 | 5,590 | 25,000 | -240 | 96% | 97% | 137% | ▼ | 99% | 143% | 146% | 89% | 100% |
| 20241031 | 5,550 | 5,570 | 5,490 | 5,510 | 4,500 | -80 | 99% | 99% | 18% | ▼▼ | 100% | 122% | 124% | 87% | 100% |
| 20241101 | 6,510 | 6,510 | 6,510 | 6,510 | 3,200 | 1,000 | 118% | 100% | 71% | ▲ | 101% | 108% | 108% | 100% | 118% |
| 20241105 | 7,460 | 7,510 | 7,390 | 7,510 | 111,700 | 1,000 | 115% | 101% | 3491% | ▲▲ | 106% | 107% | 110% | 100% | 136% |
| 20241106 | 7,520 | 7,940 | 7,490 | 7,940 | 271,200 | 430 | 106% | 106% | 243% | ▲▲▲ | 101% | 102% | 106% | 100% | 144% |
| 20241107 | 7,790 | 7,970 | 7,650 | 7,880 | 87,100 | -60 | 99% | 101% | 32% | ▼ | 100% | 100% | 105% | 99% | 143% |
| 20241108 | 7,940 | 8,070 | 7,910 | 7,910 | 42,300 | 30 | 100% | 100% | 49% | ▲ | 102% | 101% | 105% | 100% | 144% |
| 20241111 | 7,910 | 8,120 | 7,910 | 8,040 | 56,800 | 130 | 102% | 102% | 134% | ▲▲ | 99% | 99% | 103% | 100% | 146% |
| 20241112 | 8,050 | 8,150 | 7,950 | 7,950 | 34,500 | -90 | 99% | 99% | 61% | ▼ | 98% | 99% | 104% | 99% | 144% |
| 20241113 | 7,980 | 8,080 | 7,850 | 7,850 | 37,800 | -100 | 99% | 98% | 110% | ▼▼ | 101% | 100% | 106% | 98% | 142% |
| 20241114 | 7,880 | 8,120 | 7,880 | 7,940 | 32,300 | 90 | 101% | 101% | 85% | ▲ | 100% | 98% | 105% | 99% | 144% |
| 20241115 | 7,960 | 8,210 | 7,950 | 7,950 | 29,900 | 10 | 100% | 100% | 93% | ▲▲ | 99% | 99% | 105% | 99% | 144% |
| 20241118 | 7,930 | 7,930 | 7,760 | 7,880 | 12,100 | -70 | 99% | 99% | 40% | ▼ | 99% | 102% | 105% | 98% | 143% |
| 20241119 | 7,900 | 7,900 | 7,780 | 7,850 | 5,700 | -30 | 100% | 99% | 47% | ▼▼ | 99% | 103% | 106% | 98% | 142% |
| 20241120 | 7,880 | 8,050 | 7,810 | 7,810 | 14,600 | -40 | 99% | 99% | 256% | ▼▼▼ | 100% | 99% | 107% | 97% | 142% |
| 20241121 | 7,810 | 7,890 | 7,810 | 7,820 | 5,000 | 10 | 100% | 100% | 34% | ▲ | 99% | 97% | 104% | 97% | 142% |
| 20241122 | 7,970 | 7,970 | 7,860 | 7,880 | 5,900 | 60 | 101% | 99% | 118% | ▲▲ | 102% | 98% | 104% | 98% | 143% |
| 20241125 | 7,960 | 8,090 | 7,940 | 8,090 | 26,900 | 210 | 103% | 102% | 456% | ▲▲▲ | 96% | 99% | 101% | 100% | 147% |
| 20241126 | 8,090 | 8,090 | 7,760 | 7,760 | 6,500 | -330 | 96% | 96% | 24% | ▼ | 99% | 107% | 105% | 96% | 141% |
| 20241127 | 7,760 | 7,760 | 7,590 | 7,670 | 29,500 | -90 | 99% | 99% | 454% | ▼▼ | 102% | 109% | 108% | 95% | 139% |
| 20241128 | 7,590 | 7,750 | 7,570 | 7,730 | 14,600 | 60 | 101% | 102% | 49% | ▲ | 100% | 106% | 104% | 96% | 140% |
| 20241129 | 7,820 | 7,870 | 7,680 | 7,790 | 3,500 | 60 | 101% | 100% | 24% | ▲▲ | 101% | 105% | 102% | 96% | 120% |
| 20241202 | 7,940 | 8,080 | 7,900 | 7,990 | 16,100 | 200 | 103% | 101% | 460% | ▲▲▲ | 103% | 103% | 101% | 99% | 106% |
| 20241203 | 8,030 | 8,350 | 8,030 | 8,280 | 20,100 | 290 | 104% | 103% | 125% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 108% |
| 20241204 | 8,320 | 8,420 | 8,210 | 8,270 | 6,700 | -10 | 100% | 99% | 33% | ▼ | 100% | 98% | 96% | 100% | 108% |
| 20241205 | 8,340 | 8,410 | 8,280 | 8,320 | 6,500 | 50 | 101% | 100% | 97% | ▲ | 97% | 98% | 94% | 100% | 108% |
| 20241206 | 8,320 | 8,320 | 8,080 | 8,080 | 3,500 | -240 | 97% | 97% | 54% | ▼ | 101% | 100% | 0% | 97% | 105% |
| 20241209 | 8,220 | 8,300 | 8,090 | 8,300 | 6,200 | 220 | 103% | 101% | 177% | ▲ | 98% | 97% | 0% | 100% | 108% |
| 20241210 | 8,310 | 8,430 | 8,080 | 8,140 | 10,300 | -160 | 98% | 98% | 166% | ▼ | 98% | 98% | 0% | 98% | 106% |
| 20241211 | 8,280 | 8,280 | 8,080 | 8,080 | 5,300 | -60 | 99% | 98% | 51% | ▼▼ | 99% | 98% | 0% | 97% | 105% |
| 20241212 | 8,230 | 8,280 | 8,130 | 8,180 | 6,700 | 100 | 101% | 99% | 126% | ▲ | 100% | 100% | 0% | 98% | 107% |
| 20241213 | 8,130 | 8,130 | 7,980 | 8,090 | 5,700 | -90 | 99% | 100% | 85% | ▼ | 101% | 100% | 0% | 97% | 105% |
| 20241216 | 8,000 | 8,230 | 8,000 | 8,090 | 4,000 | 0 | 100% | 101% | 70% | -- | 99% | 96% | 0% | 97% | 105% |
| 20241217 | 8,150 | 8,290 | 8,080 | 8,080 | 3,400 | -10 | 100% | 99% | 85% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 8,080 | 8,170 | 8,060 | 8,100 | 5,400 | 20 | 100% | 100% | 159% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241219 | 7,980 | 8,300 | 7,810 | 7,990 | 18,600 | -110 | 99% | 100% | 344% | ▼ | 98% | 0% | 0% | 96% | 104% |
| 20241220 | 7,960 | 7,990 | 7,830 | 7,830 | 6,000 | -160 | 98% | 98% | 32% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 10,200 | 0 | 4,800 | 0 | 5,400 |
| 2024-12-06 | 0 | 9,100 | 0 | 4,900 | 0 | 4,200 |
| 2024-11-29 | 100 | 13,900 | 100 | 9,000 | 0 | 4,900 |
| 2024-11-22 | 100 | 16,900 | 100 | 9,600 | 0 | 7,300 |
| 2024-11-15 | 100 | 18,600 | 100 | 9,700 | 0 | 8,900 |
| 2024-11-08 | 0 | 36,200 | 0 | 16,200 | 0 | 20,000 |
| 2024-11-01 | 0 | 105,300 | 0 | 53,600 | 0 | 51,700 |
| 2024-10-25 | 0 | 119,200 | 0 | 64,800 | 0 | 54,400 |
| 2024-10-18 | 0 | 120,400 | 0 | 66,300 | 0 | 54,100 |
| 2024-10-11 | 0 | 120,900 | 0 | 68,100 | 0 | 52,800 |
| 2024-10-04 | 0 | 121,200 | 0 | 68,700 | 0 | 52,500 |
| 2024-09-27 | 0 | 124,900 | 0 | 70,900 | 0 | 54,000 |
| 2024-09-20 | 0 | 115,900 | 0 | 65,900 | 0 | 50,000 |
| 2024-09-13 | 0 | 119,100 | 0 | 68,000 | 0 | 51,100 |
| 2024-09-06 | 0 | 118,800 | 0 | 68,300 | 0 | 50,500 |
| 2024-08-30 | 0 | 115,200 | 0 | 64,800 | 0 | 50,400 |
| 2024-08-23 | 0 | 116,500 | 0 | 66,300 | 0 | 50,200 |
| 2024-08-16 | 0 | 115,900 | 0 | 67,700 | 0 | 48,200 |
| 2024-08-09 | 0 | 122,700 | 0 | 73,100 | 0 | 49,600 |
| 2024-08-02 | 0 | 123,900 | 0 | 69,400 | 0 | 54,500 |
| 2024-07-26 | 0 | 120,800 | 0 | 62,500 | 0 | 58,300 |
| 2024-07-19 | 0 | 115,600 | 0 | 64,900 | 0 | 50,700 |
| 2024-07-12 | 0 | 111,600 | 0 | 61,600 | 0 | 50,000 |
| 2024-07-05 | 0 | 110,900 | 0 | 58,900 | 0 | 52,000 |
| 2024-06-28 | 0 | 100,900 | 0 | 55,300 | 0 | 45,600 |
| 2024-06-21 | 100 | 79,600 | 100 | 47,900 | 0 | 31,700 |
| 2024-06-14 | 0 | 57,000 | 0 | 31,500 | 0 | 25,500 |
| 2024-06-07 | 0 | 33,900 | 0 | 18,100 | 0 | 15,800 |
| 2024-05-31 | 0 | 24,600 | 0 | 13,100 | 0 | 11,500 |
| 2024-05-24 | 0 | 23,400 | 0 | 11,500 | 0 | 11,900 |
| 2024-05-17 | 0 | 22,400 | 0 | 11,200 | 0 | 11,200 |
| 2024-05-10 | 0 | 14,600 | 0 | 6,500 | 0 | 8,100 |
| 2024-05-02 | 100 | 10,600 | 100 | 4,100 | 0 | 6,500 |
| 2024-04-26 | 100 | 10,100 | 100 | 3,900 | 0 | 6,200 |
| 2024-04-19 | 0 | 17,300 | 0 | 6,400 | 0 | 10,900 |
| 2024-04-12 | 0 | 19,000 | 0 | 7,400 | 0 | 11,600 |
| 2024-04-05 | 0 | 18,300 | 0 | 8,400 | 0 | 9,900 |
| 2024-03-29 | 0 | 18,800 | 0 | 8,900 | 0 | 9,900 |
| 2024-03-22 | 0 | 17,100 | 0 | 8,100 | 0 | 9,000 |
| 2024-03-15 | 0 | 13,100 | 0 | 5,500 | 0 | 7,600 |
| 2024-03-08 | 0 | 18,300 | 0 | 10,300 | 0 | 8,000 |
| 2024-03-01 | 0 | 22,400 | 0 | 11,000 | 0 | 11,400 |
| 2024-02-22 | 0 | 24,400 | 0 | 16,700 | 0 | 7,700 |
| 2024-02-16 | 0 | 28,900 | 0 | 19,300 | 0 | 9,600 |
| 2024-02-09 | 0 | 29,700 | 0 | 17,700 | 0 | 12,000 |
| 2024-02-02 | 0 | 29,100 | 0 | 16,400 | 0 | 12,700 |
| 2024-01-26 | 0 | 39,300 | 0 | 27,300 | 0 | 12,000 |
| 2024-01-19 | 0 | 41,300 | 0 | 28,700 | 0 | 12,600 |
| 2024-01-12 | 0 | 41,200 | 0 | 30,700 | 0 | 10,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 17:40 | ＦＦＥ＆Ｃ | 臨時株主総会開催日及び付議議案等の決定に関するお知らせ |
| 20241127 | 15:30 | ＦＦＥ＆Ｃ | 商号変更及び定款の一部変更に関するお知らせ |
| 20241031 | 15:30 | ＦＦＥ＆Ｃ | 富士電機株式会社による富士古河Ｅ＆Ｃ株式会社の完全子会社化に関する株式交換契約締結（簡易株式交換）のお知らせ |
| 20241031 | 15:30 | ＦＦＥ＆Ｃ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241031 | 15:30 | ＦＦＥ＆Ｃ | 「新市場区分の上場維持基準の適合に向けた計画書」の撤回について |
| 20241029 | 15:30 | ＦＦＥ＆Ｃ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:30 | ＦＦＥ＆Ｃ | 2025年３月期第２四半期（中間期）の業績予想と実績値との差異に関するお知らせ |
| 20240724 | 15:30 | ＦＦＥ＆Ｃ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | ＦＦＥ＆Ｃ | 支配株主等に関する事項について |
| 20240619 | 17:30 | ＦＦＥ＆Ｃ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240529 | 15:00 | ＦＦＥ＆Ｃ | 中期経営計画策定のお知らせ |
| 20240522 | 16:30 | ＦＦＥ＆Ｃ | 剰余金の配当に関するお知らせ |
| 20240424 | 15:30 | ＦＦＥ＆Ｃ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:30 | ＦＦＥ＆Ｃ | 2024年３月期 配当予想の修正に関するお知らせ |
| 20240329 | 15:00 | ＦＦＥ＆Ｃ | 取締役、監査役の異動、執行役員体制および担当業務に関するお知らせ |
| 20240130 | 15:30 | ＦＦＥ＆Ｃ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:30 | ＦＦＥ＆Ｃ | 2024年３月期通期業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXXW | 350 | 2024-03-15 11:13 | 富士古河E＆C株式会社 | 古河電気工業株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1775 | 1 | 富士古河Ｅ＆Ｃ株式会社 - もっと最適に。もっと快適を。 | 2024-12-22 04:23:51 |
| 1775 | 2 | ディスクロージャーポリシー｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:17 |
| 1775 | 2 | 電子公告｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:16 |
| 1775 | 2 | IRカレンダー｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:14 |
| 1775 | 2 | 株主総会｜株主・株式情報｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:13 |
| 1775 | 2 | 株式手続きのご案内｜株主・株式情報｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:12 |
| 1775 | 2 | 株主還元｜株主・株式情報｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:11 |
| 1775 | 2 | 銘柄基本情報｜株主・株式情報｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:10 |
| 1775 | 2 | 株主様向け報告書｜IRライブラリー｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:09 |
| 1775 | 2 | 有価証券報告書等｜IRライブラリー｜IR・投資家情報｜富士古河Ｅ＆Ｃ株式会社 | 2024-06-14 17:10:08 |