| 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 | 4,375 | 4,380 | 4,295 | 4,330 | 51,600 | -35 | 99% | 99% | 117% | ▼▼▼▼▼▼ | 97% | 117% | 103% | 86% | 100% |
| 20240726 | 4,445 | 4,445 | 4,285 | 4,305 | 47,000 | -25 | 99% | 97% | 91% | ▼▼▼▼▼▼▼ | 103% | 115% | 105% | 86% | 100% |
| 20240729 | 4,375 | 4,560 | 4,375 | 4,505 | 30,100 | 200 | 105% | 103% | 64% | ▲ | 100% | 98% | 102% | 92% | 105% |
| 20240730 | 4,485 | 4,515 | 4,430 | 4,485 | 24,100 | -20 | 100% | 100% | 80% | ▼ | 117% | 93% | 103% | 91% | 104% |
| 20240731 | 4,435 | 5,190 | 4,410 | 5,190 | 289,000 | 705 | 116% | 117% | 1199% | ▲ | 97% | 81% | 88% | 100% | 121% |
| 20240801 | 5,200 | 5,380 | 4,930 | 5,030 | 223,500 | -160 | 97% | 97% | 77% | ▼ | 89% | 85% | 91% | 97% | 117% |
| 20240802 | 4,930 | 4,950 | 4,375 | 4,405 | 383,200 | -625 | 88% | 89% | 171% | ▼▼ | 93% | 97% | 106% | 85% | 102% |
| 20240805 | 4,265 | 4,385 | 3,805 | 3,980 | 106,800 | -425 | 90% | 93% | 28% | ▼▼▼ | 106% | 110% | 115% | 77% | 100% |
| 20240806 | 3,910 | 4,290 | 3,910 | 4,145 | 60,200 | 165 | 104% | 106% | 56% | ▲ | 98% | 101% | 105% | 80% | 104% |
| 20240807 | 4,280 | 4,350 | 4,090 | 4,200 | 37,400 | 55 | 101% | 98% | 62% | ▲▲ | 98% | 109% | 111% | 81% | 106% |
| 20240808 | 4,065 | 4,145 | 3,960 | 4,000 | 54,300 | -200 | 95% | 98% | 145% | ▼ | 101% | 113% | 111% | 77% | 101% |
| 20240809 | 4,070 | 4,190 | 4,025 | 4,120 | 34,400 | 120 | 103% | 101% | 63% | ▲ | 101% | 108% | 106% | 79% | 104% |
| 20240813 | 4,255 | 4,305 | 4,235 | 4,305 | 24,400 | 185 | 104% | 101% | 71% | ▲▲ | 99% | 104% | 104% | 83% | 108% |
| 20240814 | 4,330 | 4,335 | 4,220 | 4,270 | 30,800 | -35 | 99% | 99% | 126% | ▼ | 103% | 104% | 105% | 82% | 107% |
| 20240815 | 4,295 | 4,445 | 4,265 | 4,440 | 28,000 | 170 | 104% | 103% | 91% | ▲ | 100% | 98% | 98% | 86% | 112% |
| 20240816 | 4,580 | 4,605 | 4,525 | 4,585 | 33,700 | 145 | 103% | 100% | 120% | ▲▲ | 98% | 98% | 98% | 88% | 115% |
| 20240819 | 4,585 | 4,635 | 4,425 | 4,490 | 45,400 | -95 | 98% | 98% | 135% | ▼ | 99% | 98% | 99% | 87% | 113% |
| 20240820 | 4,535 | 4,535 | 4,420 | 4,480 | 13,800 | -10 | 100% | 99% | 30% | ▼▼ | 99% | 98% | 99% | 86% | 113% |
| 20240821 | 4,480 | 4,480 | 4,385 | 4,425 | 8,800 | -55 | 99% | 99% | 64% | ▼▼▼ | 101% | 100% | 101% | 85% | 111% |
| 20240822 | 4,460 | 4,560 | 4,460 | 4,505 | 20,000 | 80 | 102% | 101% | 227% | ▲ | 98% | 98% | 100% | 87% | 113% |
| 20240823 | 4,535 | 4,565 | 4,410 | 4,435 | 14,200 | -70 | 98% | 98% | 71% | ▼ | 99% | 102% | 103% | 85% | 111% |
| 20240826 | 4,435 | 4,460 | 4,365 | 4,385 | 27,800 | -50 | 99% | 99% | 196% | ▼▼ | 100% | 103% | 105% | 84% | 110% |
| 20240827 | 4,370 | 4,445 | 4,370 | 4,390 | 18,100 | 5 | 100% | 100% | 65% | ▲ | 101% | 102% | 105% | 85% | 110% |
| 20240828 | 4,395 | 4,450 | 4,395 | 4,450 | 18,100 | 60 | 101% | 101% | 100% | ▲▲ | 100% | 101% | 105% | 86% | 112% |
| 20240829 | 4,410 | 4,430 | 4,365 | 4,415 | 20,800 | -35 | 99% | 100% | 115% | ▼ | 101% | 95% | 104% | 88% | 111% |
| 20240830 | 4,465 | 4,505 | 4,445 | 4,505 | 22,500 | 90 | 102% | 101% | 108% | ▲ | 98% | 94% | 102% | 98% | 113% |
| 20240902 | 4,545 | 4,545 | 4,390 | 4,440 | 17,500 | -65 | 99% | 98% | 78% | ▼ | 100% | 95% | 104% | 97% | 112% |
| 20240903 | 4,465 | 4,480 | 4,445 | 4,475 | 9,000 | 35 | 101% | 100% | 51% | ▲ | 98% | 97% | 110% | 98% | 112% |
| 20240904 | 4,350 | 4,405 | 4,245 | 4,245 | 23,500 | -230 | 95% | 98% | 261% | ▼ | 100% | 100% | 113% | 93% | 106% |
| 20240905 | 4,225 | 4,305 | 4,195 | 4,210 | 14,600 | -35 | 99% | 100% | 62% | ▼▼ | 101% | 101% | 115% | 92% | 105% |
| 20240906 | 4,220 | 4,355 | 4,220 | 4,255 | 24,300 | 45 | 101% | 101% | 166% | ▲ | 101% | 103% | 117% | 93% | 103% |
| 20240909 | 4,155 | 4,225 | 4,125 | 4,195 | 17,800 | -60 | 99% | 101% | 73% | ▼ | 101% | 104% | 116% | 91% | 100% |
| 20240910 | 4,195 | 4,285 | 4,195 | 4,225 | 18,400 | 30 | 101% | 101% | 103% | ▲ | 99% | 105% | 115% | 92% | 101% |
| 20240911 | 4,200 | 4,235 | 4,105 | 4,175 | 32,100 | -50 | 99% | 99% | 174% | ▼ | 100% | 106% | 114% | 91% | 100% |
| 20240912 | 4,270 | 4,320 | 4,230 | 4,250 | 14,500 | 75 | 102% | 100% | 45% | ▲ | 101% | 107% | 115% | 93% | 102% |
| 20240913 | 4,235 | 4,320 | 4,235 | 4,295 | 25,200 | 45 | 101% | 101% | 174% | ▲▲ | 101% | 106% | 112% | 95% | 103% |
| 20240917 | 4,315 | 4,395 | 4,260 | 4,350 | 35,800 | 55 | 101% | 101% | 142% | ▲▲▲ | 100% | 104% | 110% | 97% | 104% |
| 20240918 | 4,420 | 4,420 | 4,350 | 4,415 | 21,800 | 65 | 101% | 100% | 61% | ▲▲▲▲ | 101% | 103% | 108% | 98% | 106% |
| 20240919 | 4,485 | 4,550 | 4,445 | 4,510 | 20,100 | 95 | 102% | 101% | 92% | ▲▲▲▲▲ | 99% | 101% | 106% | 100% | 108% |
| 20240920 | 4,570 | 4,630 | 4,475 | 4,515 | 47,000 | 5 | 100% | 99% | 234% | ▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 108% |
| 20240924 | 4,615 | 4,615 | 4,530 | 4,575 | 17,400 | 60 | 101% | 99% | 37% | ▲▲▲▲▲▲▲ | 99% | 101% | 104% | 100% | 110% |
| 20240925 | 4,600 | 4,600 | 4,490 | 4,545 | 22,900 | -30 | 99% | 99% | 132% | ▼ | 102% | 102% | 104% | 99% | 109% |
| 20240926 | 4,545 | 4,635 | 4,530 | 4,625 | 25,000 | 80 | 102% | 102% | 109% | ▲ | 101% | 104% | 103% | 100% | 111% |
| 20240927 | 4,590 | 4,685 | 4,575 | 4,615 | 39,900 | -10 | 100% | 101% | 160% | ▼ | 100% | 106% | 104% | 100% | 111% |
| 20240930 | 4,545 | 4,650 | 4,475 | 4,545 | 34,100 | -70 | 98% | 100% | 85% | ▼▼ | 101% | 106% | 103% | 98% | 109% |
| 20241001 | 4,585 | 4,675 | 4,575 | 4,640 | 21,700 | 95 | 102% | 101% | 64% | ▲ | 100% | 105% | 102% | 100% | 111% |
| 20241002 | 4,640 | 4,685 | 4,585 | 4,620 | 19,100 | -20 | 100% | 100% | 88% | ▼ | 99% | 99% | 98% | 100% | 111% |
| 20241003 | 4,830 | 4,930 | 4,745 | 4,790 | 52,500 | 170 | 104% | 99% | 275% | ▲ | 100% | 100% | 97% | 100% | 115% |
| 20241004 | 4,805 | 4,875 | 4,770 | 4,795 | 25,300 | 5 | 100% | 100% | 48% | ▲▲ | 100% | 97% | 95% | 100% | 115% |
| 20241007 | 4,850 | 4,895 | 4,800 | 4,850 | 25,800 | 55 | 101% | 100% | 102% | ▲▲▲ | 98% | 99% | 0% | 100% | 116% |
| 20241008 | 4,790 | 4,815 | 4,680 | 4,705 | 28,000 | -145 | 97% | 98% | 109% | ▼ | 101% | 100% | 0% | 97% | 113% |
| 20241009 | 4,730 | 4,825 | 4,730 | 4,800 | 37,100 | 95 | 102% | 101% | 133% | ▲ | 98% | 98% | 0% | 99% | 115% |
| 20241010 | 4,835 | 4,835 | 4,715 | 4,720 | 18,000 | -80 | 98% | 98% | 49% | ▼ | 99% | 99% | 0% | 97% | 113% |
| 20241011 | 4,755 | 4,795 | 4,670 | 4,700 | 16,800 | -20 | 100% | 99% | 93% | ▼▼ | 100% | 99% | 0% | 97% | 111% |
| 20241015 | 4,755 | 4,790 | 4,730 | 4,745 | 20,800 | 45 | 101% | 100% | 124% | ▲ | 100% | 99% | 0% | 98% | 110% |
| 20241016 | 4,700 | 4,765 | 4,670 | 4,715 | 19,000 | -30 | 99% | 100% | 91% | ▼ | 99% | 97% | 0% | 97% | 108% |
| 20241017 | 4,755 | 4,795 | 4,675 | 4,685 | 19,500 | -30 | 99% | 99% | 103% | ▼▼ | 101% | 0% | 0% | 97% | 106% |
| 20241018 | 4,670 | 4,725 | 4,635 | 4,715 | 26,100 | 30 | 101% | 101% | 134% | ▲ | 98% | 0% | 0% | 97% | 105% |
| 20241021 | 4,745 | 4,745 | 4,660 | 4,660 | 13,400 | -55 | 99% | 98% | 51% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 4,655 | 4,680 | 4,570 | 4,595 | 26,400 | -65 | 99% | 99% | 197% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,900 | 26,900 | 100 | 5,100 | 1,800 | 21,800 |
| 2024-10-11 | 1,700 | 25,300 | 100 | 5,100 | 1,600 | 20,200 |
| 2024-10-04 | 4,700 | 26,800 | 3,100 | 7,000 | 1,600 | 19,800 |
| 2024-09-27 | 5,100 | 32,600 | 3,100 | 5,700 | 2,000 | 26,900 |
| 2024-09-20 | 4,800 | 36,200 | 3,100 | 5,700 | 1,700 | 30,500 |
| 2024-09-13 | 4,700 | 30,900 | 3,100 | 4,500 | 1,600 | 26,400 |
| 2024-09-06 | 6,000 | 31,700 | 5,000 | 4,500 | 1,000 | 27,200 |
| 2024-08-30 | 5,700 | 24,300 | 5,000 | 3,500 | 700 | 20,800 |
| 2024-08-23 | 6,400 | 25,100 | 5,000 | 3,900 | 1,400 | 21,200 |
| 2024-08-16 | 6,400 | 23,400 | 5,000 | 4,100 | 1,400 | 19,300 |
| 2024-08-09 | 6,100 | 20,500 | 5,000 | 2,700 | 1,100 | 17,800 |
| 2024-08-02 | 7,100 | 27,600 | 5,000 | 2,900 | 2,100 | 24,700 |
| 2024-07-26 | 8,400 | 25,200 | 5,000 | 10,600 | 3,400 | 14,600 |
| 2024-07-19 | 10,000 | 23,800 | 5,100 | 12,400 | 4,900 | 11,400 |
| 2024-07-12 | 9,400 | 26,300 | 5,100 | 13,800 | 4,300 | 12,500 |
| 2024-07-05 | 10,200 | 26,300 | 5,100 | 13,900 | 5,100 | 12,400 |
| 2024-06-28 | 7,500 | 25,400 | 100 | 14,700 | 7,400 | 10,700 |
| 2024-06-21 | 7,600 | 22,400 | 100 | 14,600 | 7,500 | 7,800 |
| 2024-06-14 | 6,100 | 25,700 | 100 | 17,100 | 6,000 | 8,600 |
| 2024-06-07 | 7,900 | 28,200 | 800 | 19,400 | 7,100 | 8,800 |
| 2024-05-31 | 9,400 | 23,000 | 2,200 | 18,300 | 7,200 | 4,700 |
| 2024-05-24 | 11,000 | 25,300 | 2,200 | 18,400 | 8,800 | 6,900 |
| 2024-05-17 | 6,800 | 22,900 | 2,200 | 16,400 | 4,600 | 6,500 |
| 2024-05-10 | 5,700 | 27,000 | 2,200 | 19,100 | 3,500 | 7,900 |
| 2024-05-02 | 7,400 | 25,400 | 2,200 | 18,500 | 5,200 | 6,900 |
| 2024-04-26 | 7,200 | 25,500 | 2,000 | 18,600 | 5,200 | 6,900 |
| 2024-04-19 | 8,400 | 25,000 | 2,000 | 18,400 | 6,400 | 6,600 |
| 2024-04-12 | 12,300 | 24,700 | 2,000 | 18,500 | 10,300 | 6,200 |
| 2024-04-05 | 12,500 | 24,500 | 2,000 | 18,500 | 10,500 | 6,000 |
| 2024-03-29 | 15,200 | 23,600 | 2,000 | 19,600 | 13,200 | 4,000 |
| 2024-03-22 | 15,200 | 27,000 | 2,000 | 19,600 | 13,200 | 7,400 |
| 2024-03-15 | 14,300 | 27,100 | 2,000 | 21,000 | 12,300 | 6,100 |
| 2024-03-08 | 16,100 | 50,100 | 2,000 | 44,000 | 14,100 | 6,100 |
| 2024-03-01 | 15,500 | 49,400 | 2,000 | 43,700 | 13,500 | 5,700 |
| 2024-02-22 | 15,700 | 49,300 | 2,000 | 43,800 | 13,700 | 5,500 |
| 2024-02-16 | 16,800 | 48,900 | 2,000 | 44,100 | 14,800 | 4,800 |
| 2024-02-09 | 15,400 | 47,300 | 2,000 | 43,800 | 13,400 | 3,500 |
| 2024-02-02 | 22,600 | 53,500 | 2,200 | 46,700 | 20,400 | 6,800 |
| 2024-01-26 | 13,000 | 48,500 | 8,400 | 43,600 | 4,600 | 4,900 |
| 2024-01-19 | 10,200 | 50,500 | 6,900 | 43,300 | 3,300 | 7,200 |
| 2024-01-12 | 11,200 | 56,800 | 8,100 | 49,200 | 3,100 | 7,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 11:30 | 富士紡ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240723 | 16:00 | 富士紡ＨＤ | 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 |
| 20240627 | 15:00 | 富士紡ＨＤ | 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 |
| 20240515 | 11:30 | 富士紡ＨＤ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240515 | 11:30 | 富士紡ＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240426 | 13:30 | 富士紡ＨＤ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240205 | 15:00 | 富士紡ＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240109 | 15:00 | 富士紡ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5UR | 350 | 2024-08-07 15:07 | 富士紡ホールディングス株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100U2Q6 | 350 | 2024-07-23 11:31 | 富士紡ホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100TGAM | 350 | 2024-05-21 09:38 | 富士紡ホールディングス株式会社 | 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） |
| S100TA9Q | 350 | 2024-04-19 09:42 | 富士紡ホールディングス株式会社 | 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） |
| S100T81N | 350 | 2024-04-05 10:00 | 富士紡ホールディングス株式会社 | 明治安田生命保険相互会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3104 | 1 | 富士紡ホールディングス FUJIBO - The Focus on Innovation - | 有機材料技術で未来を拓く、富士紡ホールディングス株式会社のオフィシャルサイトです。企業情報、ニュースリ | 2024-10-23 08:21:28 |
| 3104 | 2 | 電子公告 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:14 |
| 3104 | 2 | 情報開示方針 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:13 |
| 3104 | 2 | 自己株式の取得 | 株式情報 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:11 |
| 3104 | 2 | 未受領の配当金のお支払いについて | 株式情報 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:10 |
| 3104 | 2 | 利益の配分について | 株式情報 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:09 |
| 3104 | 2 | 配当金について | 株式情報 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:08 |
| 3104 | 2 | 株主総会 | 株式情報 | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:06 |
| 3104 | 2 | その他IR資料 | IRライブラリ | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:05 |
| 3104 | 2 | 中期経営計画 | IRライブラリ | 投資家情報 | 富士紡ホールディングス | 2024-06-19 02:25:04 |