| 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 | 5,560 | 5,560 | 5,500 | 5,540 | 5,100 | 80 | 101% | 100% | 94% | ▲▲▲▲▲ | 98% | 99% | 103% | 99% | 107% |
| 20240925 | 5,600 | 5,600 | 5,410 | 5,490 | 8,100 | -50 | 99% | 98% | 159% | ▼ | 101% | 99% | 103% | 98% | 106% |
| 20240926 | 5,590 | 5,630 | 5,520 | 5,630 | 15,100 | 140 | 103% | 101% | 186% | ▲ | 99% | 96% | 102% | 100% | 108% |
| 20240927 | 5,660 | 5,670 | 5,520 | 5,590 | 10,500 | -40 | 99% | 99% | 70% | ▼ | 97% | 98% | 105% | 99% | 108% |
| 20240930 | 5,540 | 5,600 | 5,370 | 5,380 | 13,100 | -210 | 96% | 97% | 125% | ▼▼ | 101% | 100% | 107% | 96% | 103% |
| 20241001 | 5,480 | 5,570 | 5,430 | 5,540 | 5,500 | 160 | 103% | 101% | 42% | ▲ | 98% | 99% | 106% | 98% | 107% |
| 20241002 | 5,540 | 5,580 | 5,390 | 5,420 | 10,300 | -120 | 98% | 98% | 187% | ▼ | 100% | 100% | 108% | 96% | 104% |
| 20241003 | 5,430 | 5,490 | 5,360 | 5,420 | 6,700 | 0 | 100% | 100% | 65% | -- | 100% | 101% | 108% | 96% | 104% |
| 20241004 | 5,440 | 5,500 | 5,430 | 5,430 | 5,900 | 10 | 100% | 100% | 88% | ▲ | 101% | 101% | 108% | 96% | 104% |
| 20241007 | 5,430 | 5,510 | 5,410 | 5,500 | 7,200 | 70 | 101% | 101% | 122% | ▲▲ | 99% | 103% | 109% | 98% | 106% |
| 20241008 | 5,400 | 5,420 | 5,350 | 5,350 | 4,200 | -150 | 97% | 99% | 58% | ▼ | 100% | 104% | 109% | 95% | 103% |
| 20241009 | 5,410 | 5,410 | 5,340 | 5,410 | 4,900 | 60 | 101% | 100% | 117% | ▲ | 100% | 103% | 108% | 96% | 104% |
| 20241010 | 5,460 | 5,480 | 5,370 | 5,480 | 9,100 | 70 | 101% | 100% | 186% | ▲▲ | 100% | 103% | 107% | 97% | 105% |
| 20241011 | 5,480 | 5,490 | 5,430 | 5,460 | 8,400 | -20 | 100% | 100% | 92% | ▼ | 101% | 104% | 107% | 97% | 104% |
| 20241015 | 5,520 | 5,570 | 5,510 | 5,550 | 4,500 | 90 | 102% | 101% | 54% | ▲ | 102% | 104% | 105% | 99% | 106% |
| 20241016 | 5,540 | 5,700 | 5,540 | 5,630 | 15,000 | 80 | 101% | 102% | 333% | ▲▲ | 99% | 101% | 102% | 100% | 105% |
| 20241017 | 5,660 | 5,690 | 5,570 | 5,610 | 9,000 | -20 | 100% | 99% | 60% | ▼ | 101% | 102% | 103% | 100% | 105% |
| 20241018 | 5,610 | 5,720 | 5,600 | 5,670 | 4,900 | 60 | 101% | 101% | 54% | ▲ | 101% | 100% | 102% | 100% | 106% |
| 20241021 | 5,690 | 5,780 | 5,690 | 5,750 | 6,300 | 80 | 101% | 101% | 129% | ▲▲ | 99% | 101% | 100% | 100% | 107% |
| 20241022 | 5,780 | 5,830 | 5,640 | 5,700 | 10,000 | -50 | 99% | 99% | 159% | ▼ | 99% | 103% | 101% | 99% | 107% |
| 20241023 | 5,730 | 5,730 | 5,650 | 5,650 | 4,400 | -50 | 99% | 99% | 44% | ▼▼ | 101% | 105% | 103% | 98% | 106% |
| 20241024 | 5,620 | 5,750 | 5,620 | 5,700 | 5,800 | 50 | 101% | 101% | 132% | ▲ | 100% | 101% | 99% | 99% | 107% |
| 20241025 | 5,700 | 5,750 | 5,650 | 5,710 | 5,800 | 10 | 100% | 100% | 100% | ▲▲ | 101% | 100% | 98% | 99% | 107% |
| 20241028 | 5,740 | 5,840 | 5,740 | 5,810 | 5,900 | 100 | 102% | 101% | 102% | ▲▲▲ | 101% | 96% | 96% | 100% | 109% |
| 20241029 | 5,810 | 5,960 | 5,810 | 5,880 | 4,700 | 70 | 101% | 101% | 80% | ▲▲▲▲ | 98% | 95% | 93% | 100% | 110% |
| 20241030 | 5,890 | 5,990 | 5,750 | 5,770 | 20,300 | -110 | 98% | 98% | 432% | ▼ | 100% | 99% | 94% | 98% | 108% |
| 20241031 | 5,770 | 5,820 | 5,730 | 5,750 | 6,700 | -20 | 100% | 100% | 33% | ▼▼ | 98% | 102% | 95% | 98% | 107% |
| 20241101 | 5,700 | 5,700 | 5,560 | 5,580 | 5,200 | -170 | 97% | 98% | 78% | ▼▼▼ | 97% | 102% | 95% | 95% | 104% |
| 20241105 | 5,670 | 5,670 | 5,500 | 5,520 | 4,700 | -60 | 99% | 97% | 90% | ▼▼▼▼ | 101% | 103% | 98% | 94% | 103% |
| 20241106 | 5,510 | 5,650 | 5,510 | 5,570 | 8,300 | 50 | 101% | 101% | 177% | ▲ | 102% | 101% | 97% | 95% | 104% |
| 20241107 | 5,570 | 5,710 | 5,550 | 5,690 | 5,400 | 120 | 102% | 102% | 65% | ▲▲ | 100% | 97% | 93% | 97% | 105% |
| 20241108 | 5,790 | 5,790 | 5,570 | 5,790 | 8,300 | 100 | 102% | 100% | 154% | ▲▲▲ | 99% | 96% | 95% | 98% | 106% |
| 20241111 | 5,690 | 5,690 | 5,520 | 5,650 | 9,200 | -140 | 98% | 99% | 111% | ▼ | 99% | 95% | 95% | 96% | 103% |
| 20241112 | 5,690 | 5,780 | 5,640 | 5,640 | 7,400 | -10 | 100% | 99% | 80% | ▼▼ | 100% | 94% | 96% | 96% | 102% |
| 20241113 | 5,610 | 5,670 | 5,510 | 5,590 | 7,100 | -50 | 99% | 100% | 96% | ▼▼▼ | 98% | 94% | 96% | 95% | 101% |
| 20241114 | 5,590 | 5,590 | 5,470 | 5,470 | 6,000 | -120 | 98% | 98% | 85% | ▼▼▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20241115 | 5,470 | 5,480 | 5,410 | 5,410 | 9,600 | -60 | 99% | 99% | 160% | ▼▼▼▼▼ | 98% | 99% | 100% | 92% | 100% |
| 20241118 | 5,370 | 5,400 | 5,280 | 5,280 | 8,300 | -130 | 98% | 98% | 86% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 90% | 100% |
| 20241119 | 5,250 | 5,370 | 5,240 | 5,250 | 7,800 | -30 | 99% | 100% | 94% | ▼▼▼▼▼▼▼ | 101% | 103% | 102% | 89% | 100% |
| 20241120 | 5,230 | 5,310 | 5,200 | 5,280 | 4,700 | 30 | 101% | 101% | 60% | ▲ | 100% | 102% | 101% | 90% | 101% |
| 20241121 | 5,310 | 5,350 | 5,280 | 5,290 | 5,100 | 10 | 100% | 100% | 109% | ▲▲ | 100% | 101% | 101% | 90% | 101% |
| 20241122 | 5,300 | 5,360 | 5,270 | 5,290 | 5,500 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 99% | 90% | 101% |
| 20241125 | 5,320 | 5,390 | 5,320 | 5,340 | 6,900 | 50 | 101% | 100% | 125% | ▲ | 102% | 99% | 98% | 91% | 102% |
| 20241126 | 5,330 | 5,410 | 5,290 | 5,410 | 5,700 | 70 | 101% | 102% | 83% | ▲▲ | 99% | 100% | 97% | 92% | 103% |
| 20241127 | 5,410 | 5,410 | 5,330 | 5,330 | 9,400 | -80 | 99% | 99% | 165% | ▼ | 100% | 101% | 98% | 92% | 102% |
| 20241128 | 5,330 | 5,400 | 5,300 | 5,330 | 9,800 | 0 | 100% | 100% | 104% | -- | 99% | 100% | 98% | 92% | 102% |
| 20241129 | 5,320 | 5,350 | 5,270 | 5,270 | 6,900 | -60 | 99% | 99% | 70% | ▼ | 100% | 101% | 99% | 91% | 100% |
| 20241202 | 5,270 | 5,310 | 5,250 | 5,290 | 9,500 | 20 | 100% | 100% | 138% | ▲ | 101% | 100% | 98% | 91% | 101% |
| 20241203 | 5,320 | 5,440 | 5,320 | 5,390 | 10,700 | 100 | 102% | 101% | 113% | ▲▲ | 98% | 98% | 97% | 93% | 103% |
| 20241204 | 5,380 | 5,390 | 5,290 | 5,290 | 7,800 | -100 | 98% | 98% | 73% | ▼ | 101% | 99% | 98% | 91% | 101% |
| 20241205 | 5,300 | 5,360 | 5,290 | 5,340 | 15,700 | 50 | 101% | 101% | 201% | ▲ | 100% | 98% | 97% | 92% | 102% |
| 20241206 | 5,360 | 5,360 | 5,300 | 5,340 | 12,000 | 0 | 100% | 100% | 76% | -- | 99% | 98% | 0% | 95% | 102% |
| 20241209 | 5,330 | 5,330 | 5,280 | 5,280 | 22,200 | -60 | 99% | 99% | 185% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241210 | 5,310 | 5,310 | 5,230 | 5,250 | 18,900 | -30 | 99% | 99% | 85% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241211 | 5,210 | 5,290 | 5,210 | 5,250 | 18,500 | 0 | 100% | 101% | 98% | -- | 98% | 99% | 0% | 96% | 100% |
| 20241212 | 5,300 | 5,300 | 5,200 | 5,200 | 56,700 | -50 | 99% | 98% | 306% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241213 | 5,180 | 5,220 | 5,170 | 5,170 | 40,800 | -30 | 99% | 100% | 72% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241216 | 5,180 | 5,230 | 5,160 | 5,200 | 63,000 | 30 | 101% | 100% | 154% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 5,240 | 5,280 | 5,200 | 5,230 | 20,500 | 30 | 101% | 100% | 33% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 5,220 | 5,270 | 5,220 | 5,240 | 16,900 | 10 | 100% | 100% | 82% | ▲▲▲ | 102% | 0% | 0% | 97% | 101% |
| 20241219 | 5,110 | 5,260 | 5,110 | 5,200 | 63,900 | -40 | 99% | 102% | 378% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 5,190 | 5,270 | 5,180 | 5,220 | 54,300 | 20 | 100% | 101% | 85% | ▲ | % | % | % | 96% | 101% |
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 | 129,300 | 31,800 | 125,500 | 5,500 | 3,800 | 26,300 |
| 2024-12-06 | 46,500 | 29,500 | 43,300 | 5,200 | 3,200 | 24,300 |
| 2024-11-29 | 20,200 | 31,100 | 16,900 | 5,200 | 3,300 | 25,900 |
| 2024-11-22 | 9,800 | 28,200 | 6,800 | 4,600 | 3,000 | 23,600 |
| 2024-11-15 | 7,000 | 27,300 | 3,400 | 4,400 | 3,600 | 22,900 |
| 2024-11-08 | 5,100 | 24,000 | 1,200 | 3,700 | 3,900 | 20,300 |
| 2024-11-01 | 3,900 | 22,400 | 400 | 3,400 | 3,500 | 19,000 |
| 2024-10-25 | 3,900 | 23,100 | 200 | 4,400 | 3,700 | 18,700 |
| 2024-10-18 | 3,800 | 24,000 | 200 | 3,800 | 3,600 | 20,200 |
| 2024-10-11 | 3,600 | 26,400 | 200 | 3,800 | 3,400 | 22,600 |
| 2024-10-04 | 3,300 | 25,300 | 200 | 4,000 | 3,100 | 21,300 |
| 2024-09-27 | 3,500 | 26,300 | 200 | 3,800 | 3,300 | 22,500 |
| 2024-09-20 | 3,400 | 27,800 | 200 | 4,500 | 3,200 | 23,300 |
| 2024-09-13 | 3,300 | 27,000 | 200 | 3,500 | 3,100 | 23,500 |
| 2024-09-06 | 3,500 | 26,500 | 200 | 3,400 | 3,300 | 23,100 |
| 2024-08-30 | 3,800 | 26,200 | 200 | 3,400 | 3,600 | 22,800 |
| 2024-08-23 | 3,800 | 26,500 | 200 | 3,400 | 3,600 | 23,100 |
| 2024-08-16 | 3,900 | 27,800 | 200 | 4,700 | 3,700 | 23,100 |
| 2024-08-09 | 3,500 | 26,200 | 200 | 4,500 | 3,300 | 21,700 |
| 2024-08-02 | 3,200 | 38,900 | 200 | 18,800 | 3,000 | 20,100 |
| 2024-07-26 | 5,900 | 41,400 | 200 | 18,900 | 5,700 | 22,500 |
| 2024-07-19 | 7,000 | 41,500 | 200 | 17,300 | 6,800 | 24,200 |
| 2024-07-12 | 3,800 | 41,500 | 200 | 18,200 | 3,600 | 23,300 |
| 2024-07-05 | 3,400 | 41,300 | 200 | 17,800 | 3,200 | 23,500 |
| 2024-06-28 | 3,200 | 39,400 | 200 | 17,600 | 3,000 | 21,800 |
| 2024-06-21 | 7,900 | 38,300 | 4,400 | 17,200 | 3,500 | 21,100 |
| 2024-06-14 | 4,500 | 38,900 | 1,200 | 16,600 | 3,300 | 22,300 |
| 2024-06-07 | 3,100 | 38,200 | 200 | 16,000 | 2,900 | 22,200 |
| 2024-05-31 | 5,200 | 39,400 | 200 | 14,800 | 5,000 | 24,600 |
| 2024-05-24 | 5,000 | 39,700 | 200 | 14,300 | 4,800 | 25,400 |
| 2024-05-17 | 5,000 | 39,100 | 200 | 14,400 | 4,800 | 24,700 |
| 2024-05-10 | 5,000 | 36,400 | 200 | 11,100 | 4,800 | 25,300 |
| 2024-05-02 | 5,100 | 35,800 | 200 | 10,400 | 4,900 | 25,400 |
| 2024-04-26 | 5,100 | 35,700 | 200 | 9,900 | 4,900 | 25,800 |
| 2024-04-19 | 5,100 | 34,400 | 200 | 8,900 | 4,900 | 25,500 |
| 2024-04-12 | 10,200 | 30,800 | 200 | 4,500 | 10,000 | 26,300 |
| 2024-04-05 | 10,200 | 31,100 | 200 | 5,100 | 10,000 | 26,000 |
| 2024-03-29 | 10,400 | 32,500 | 200 | 6,800 | 10,200 | 25,700 |
| 2024-03-22 | 10,100 | 30,700 | 200 | 6,300 | 9,900 | 24,400 |
| 2024-03-15 | 10,800 | 33,100 | 200 | 4,900 | 10,600 | 28,200 |
| 2024-03-08 | 11,800 | 37,700 | 200 | 4,700 | 11,600 | 33,000 |
| 2024-03-01 | 13,900 | 41,000 | 200 | 4,700 | 13,700 | 36,300 |
| 2024-02-22 | 14,100 | 45,500 | 200 | 5,300 | 13,900 | 40,200 |
| 2024-02-16 | 14,900 | 48,000 | 200 | 5,200 | 14,700 | 42,800 |
| 2024-02-09 | 15,500 | 50,400 | 200 | 5,300 | 15,300 | 45,100 |
| 2024-02-02 | 18,800 | 55,900 | 200 | 5,000 | 18,600 | 50,900 |
| 2024-01-26 | 18,100 | 56,200 | 200 | 5,000 | 17,900 | 51,200 |
| 2024-01-19 | 18,600 | 55,600 | 200 | 5,400 | 18,400 | 50,200 |
| 2024-01-12 | 23,200 | 56,800 | 200 | 5,000 | 23,000 | 51,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 16:20 | 福田組 | 株式給付信託（J-ESOP）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241108 | 15:30 | 福田組 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240911 | 14:10 | 福田組 | 指名・報酬委員会の設置に関するお知らせ |
| 20240808 | 15:00 | 福田組 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 福田組 | 2024年12月期 第2四半期決算説明資料 |
| 20240510 | 15:00 | 福田組 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240228 | 14:20 | 福田組 | 2023年12月期 決算説明資料 |
| 20240228 | 14:20 | 福田組 | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | 福田組 | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1899 | 1 | 株式会社福田組 | 2024-12-22 04:25:02 |
| 1899 | 2 | 2024年12月期第3四半期の概況を掲載しました | ニュース | 株式会社福田組 | 2024-11-09 01:30:43 |
| 1899 | 2 | 2024年12月期第2四半期の概況を掲載しました | ニュース | 株式会社福田組 | 2024-08-20 17:31:34 |
| 1899 | 2 | 2024年12月期第2四半期決算説明資料を掲載しました | ニュース | 株式会社福田組 | 2024-08-20 17:31:33 |
| 1899 | 2 | 第98期半期報告書を追加しました | ニュース | 株式会社福田組 | 2024-08-20 17:31:31 |
| 1899 | 2 | IR情報 | ニュース | 株式会社福田組 | 2024-06-19 12:10:19 |
| 1899 | 2 | 剰余金の配当に関するお知らせを掲載しました | ニュース | 株式会社福田組 | 2024-06-15 06:23:11 |
| 1899 | 2 | 「第96回定時株主総会招集ご通知」を掲載いたしました | ニュース | 株式会社福田組 | 2024-06-15 06:23:09 |
| 1899 | 2 | 「第96回定時株主総会招集ご通知に際しての電子提供措置事項」を掲載いたしました | ニュース | 株式会社福田組 | 2024-06-15 06:23:08 |
| 1899 | 2 | 「第96回定時株主総会招集ご通知」の一部修正について | ニュース | 株式会社福田組 | 2024-06-15 06:23:06 |