| 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 | 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% | 98% | 100% | 115% |
| 20241004 | 4,805 | 4,875 | 4,770 | 4,795 | 25,300 | 5 | 100% | 100% | 48% | ▲▲ | 100% | 97% | 98% | 100% | 115% |
| 20241007 | 4,850 | 4,895 | 4,800 | 4,850 | 25,800 | 55 | 101% | 100% | 102% | ▲▲▲ | 98% | 99% | 100% | 100% | 116% |
| 20241008 | 4,790 | 4,815 | 4,680 | 4,705 | 28,000 | -145 | 97% | 98% | 109% | ▼ | 101% | 100% | 103% | 97% | 113% |
| 20241009 | 4,730 | 4,825 | 4,730 | 4,800 | 37,100 | 95 | 102% | 101% | 133% | ▲ | 98% | 98% | 101% | 99% | 115% |
| 20241010 | 4,835 | 4,835 | 4,715 | 4,720 | 18,000 | -80 | 98% | 98% | 49% | ▼ | 99% | 99% | 103% | 97% | 113% |
| 20241011 | 4,755 | 4,795 | 4,670 | 4,700 | 16,800 | -20 | 100% | 99% | 93% | ▼▼ | 100% | 99% | 103% | 97% | 111% |
| 20241015 | 4,755 | 4,790 | 4,730 | 4,745 | 20,800 | 45 | 101% | 100% | 124% | ▲ | 100% | 99% | 104% | 98% | 110% |
| 20241016 | 4,700 | 4,765 | 4,670 | 4,715 | 19,000 | -30 | 99% | 100% | 91% | ▼ | 99% | 97% | 103% | 97% | 108% |
| 20241017 | 4,755 | 4,795 | 4,675 | 4,685 | 19,500 | -30 | 99% | 99% | 103% | ▼▼ | 101% | 98% | 105% | 97% | 106% |
| 20241018 | 4,670 | 4,725 | 4,635 | 4,715 | 26,100 | 30 | 101% | 101% | 134% | ▲ | 98% | 96% | 103% | 97% | 105% |
| 20241021 | 4,745 | 4,745 | 4,660 | 4,660 | 13,400 | -55 | 99% | 98% | 51% | ▼ | 99% | 98% | 110% | 96% | 103% |
| 20241022 | 4,655 | 4,680 | 4,570 | 4,595 | 26,400 | -65 | 99% | 99% | 197% | ▼▼ | 99% | 101% | 111% | 95% | 101% |
| 20241023 | 4,595 | 4,635 | 4,510 | 4,535 | 21,900 | -60 | 99% | 99% | 83% | ▼▼▼ | 101% | 105% | 114% | 94% | 100% |
| 20241024 | 4,500 | 4,575 | 4,495 | 4,560 | 31,000 | 25 | 101% | 101% | 142% | ▲ | 98% | 103% | 114% | 94% | 101% |
| 20241025 | 4,600 | 4,600 | 4,470 | 4,495 | 18,500 | -65 | 99% | 98% | 60% | ▼ | 100% | 103% | 118% | 93% | 100% |
| 20241028 | 4,565 | 4,645 | 4,555 | 4,585 | 16,900 | 90 | 102% | 100% | 91% | ▲ | 100% | 104% | 118% | 95% | 102% |
| 20241029 | 4,610 | 4,650 | 4,570 | 4,625 | 27,600 | 40 | 101% | 100% | 163% | ▲▲ | 100% | 101% | 115% | 95% | 103% |
| 20241030 | 4,725 | 4,730 | 4,630 | 4,730 | 133,800 | 105 | 102% | 100% | 485% | ▲▲▲ | 98% | 102% | 115% | 98% | 105% |
| 20241031 | 4,800 | 4,905 | 4,580 | 4,710 | 157,000 | -20 | 100% | 98% | 117% | ▼ | 98% | 104% | 117% | 97% | 105% |
| 20241101 | 4,700 | 4,710 | 4,510 | 4,595 | 75,300 | -115 | 98% | 98% | 48% | ▼▼ | 102% | 103% | 118% | 95% | 102% |
| 20241105 | 4,690 | 4,775 | 4,635 | 4,775 | 58,000 | 180 | 104% | 102% | 77% | ▲ | 100% | 102% | 116% | 98% | 106% |
| 20241106 | 4,775 | 4,830 | 4,645 | 4,780 | 33,900 | 5 | 100% | 100% | 58% | ▲▲ | 101% | 101% | 115% | 100% | 106% |
| 20241107 | 4,815 | 4,900 | 4,720 | 4,875 | 41,900 | 95 | 102% | 101% | 124% | ▲▲▲ | 97% | 96% | 111% | 100% | 108% |
| 20241108 | 4,995 | 5,000 | 4,815 | 4,830 | 31,000 | -45 | 99% | 97% | 74% | ▼ | 100% | 101% | 114% | 99% | 107% |
| 20241111 | 4,850 | 4,900 | 4,805 | 4,850 | 20,100 | 20 | 100% | 100% | 65% | ▲ | 100% | 101% | 113% | 99% | 108% |
| 20241112 | 4,870 | 4,945 | 4,840 | 4,855 | 19,800 | 5 | 100% | 100% | 99% | ▲▲ | 99% | 105% | 114% | 100% | 108% |
| 20241113 | 4,855 | 4,855 | 4,785 | 4,785 | 15,400 | -70 | 99% | 99% | 78% | ▼ | 99% | 106% | 115% | 98% | 106% |
| 20241114 | 4,820 | 4,850 | 4,765 | 4,775 | 21,800 | -10 | 100% | 99% | 142% | ▼▼ | 104% | 109% | 117% | 98% | 106% |
| 20241115 | 4,705 | 4,940 | 4,690 | 4,910 | 69,400 | 135 | 103% | 104% | 318% | ▲ | 101% | 108% | 113% | 100% | 109% |
| 20241118 | 4,840 | 4,975 | 4,760 | 4,910 | 85,200 | 0 | 100% | 101% | 123% | -- | 104% | 109% | 112% | 100% | 109% |
| 20241119 | 4,920 | 5,110 | 4,920 | 5,100 | 96,300 | 190 | 104% | 104% | 113% | ▲ | 102% | 109% | 110% | 100% | 113% |
| 20241120 | 5,000 | 5,230 | 4,940 | 5,110 | 75,300 | 10 | 100% | 102% | 78% | ▲▲ | 99% | 106% | 107% | 100% | 114% |
| 20241121 | 5,160 | 5,280 | 5,070 | 5,090 | 54,900 | -20 | 100% | 99% | 73% | ▼ | 103% | 108% | 108% | 100% | 113% |
| 20241122 | 5,090 | 5,280 | 5,060 | 5,250 | 66,800 | 160 | 103% | 103% | 122% | ▲ | 101% | 104% | 104% | 100% | 117% |
| 20241125 | 5,300 | 5,480 | 5,280 | 5,370 | 110,800 | 120 | 102% | 101% | 166% | ▲▲ | 102% | 103% | 103% | 100% | 117% |
| 20241126 | 5,350 | 5,520 | 5,300 | 5,450 | 88,300 | 80 | 101% | 102% | 80% | ▲▲▲ | 100% | 101% | 102% | 100% | 119% |
| 20241127 | 5,390 | 5,520 | 5,310 | 5,370 | 88,700 | -80 | 99% | 100% | 100% | ▼ | 102% | 101% | 103% | 99% | 117% |
| 20241128 | 5,370 | 5,580 | 5,340 | 5,500 | 44,800 | 130 | 102% | 102% | 51% | ▲ | 99% | 98% | 99% | 100% | 120% |
| 20241129 | 5,560 | 5,600 | 5,440 | 5,520 | 42,800 | 20 | 100% | 99% | 96% | ▲▲ | 99% | 99% | 100% | 100% | 120% |
| 20241202 | 5,510 | 5,510 | 5,440 | 5,450 | 27,200 | -70 | 99% | 99% | 64% | ▼ | 98% | 98% | 98% | 99% | 114% |
| 20241203 | 5,550 | 5,570 | 5,430 | 5,440 | 52,900 | -10 | 100% | 98% | 194% | ▼▼ | 100% | 101% | 102% | 99% | 114% |
| 20241204 | 5,370 | 5,430 | 5,330 | 5,370 | 29,400 | -70 | 99% | 100% | 56% | ▼▼▼ | 101% | 101% | 101% | 97% | 112% |
| 20241205 | 5,380 | 5,440 | 5,380 | 5,440 | 22,300 | 70 | 101% | 101% | 76% | ▲ | 100% | 100% | 100% | 99% | 114% |
| 20241206 | 5,400 | 5,450 | 5,330 | 5,380 | 44,200 | -60 | 99% | 100% | 198% | ▼ | 100% | 100% | 0% | 97% | 113% |
| 20241209 | 5,440 | 5,470 | 5,370 | 5,420 | 23,100 | 40 | 101% | 100% | 52% | ▲ | 100% | 102% | 0% | 98% | 114% |
| 20241210 | 5,420 | 5,440 | 5,340 | 5,420 | 41,000 | 0 | 100% | 100% | 177% | -- | 99% | 102% | 0% | 98% | 114% |
| 20241211 | 5,420 | 5,420 | 5,330 | 5,390 | 23,700 | -30 | 99% | 99% | 58% | ▼ | 98% | 100% | 0% | 98% | 113% |
| 20241212 | 5,470 | 5,480 | 5,370 | 5,380 | 25,700 | -10 | 100% | 98% | 108% | ▼▼ | 103% | 103% | 0% | 97% | 110% |
| 20241213 | 5,280 | 5,480 | 5,280 | 5,450 | 45,200 | 70 | 101% | 103% | 176% | ▲ | 101% | 100% | 0% | 99% | 111% |
| 20241216 | 5,430 | 5,580 | 5,430 | 5,510 | 29,600 | 60 | 101% | 101% | 65% | ▲▲ | 98% | 98% | 0% | 100% | 108% |
| 20241217 | 5,520 | 5,540 | 5,430 | 5,430 | 15,700 | -80 | 99% | 98% | 53% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241218 | 5,440 | 5,550 | 5,430 | 5,460 | 18,400 | 30 | 101% | 100% | 117% | ▲ | 101% | 0% | 0% | 99% | 107% |
| 20241219 | 5,370 | 5,470 | 5,370 | 5,420 | 10,400 | -40 | 99% | 101% | 57% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 5,420 | 5,510 | 5,400 | 5,400 | 19,500 | -20 | 100% | 100% | 188% | ▼▼ | % | % | % | 98% | 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 | 5,000 | 26,200 | 300 | 9,200 | 4,700 | 17,000 |
| 2024-12-06 | 5,500 | 27,700 | 300 | 10,000 | 5,200 | 17,700 |
| 2024-11-29 | 6,800 | 27,400 | 400 | 10,600 | 6,400 | 16,800 |
| 2024-11-22 | 2,400 | 24,100 | 400 | 8,700 | 2,000 | 15,400 |
| 2024-11-15 | 7,400 | 28,100 | 200 | 8,300 | 7,200 | 19,800 |
| 2024-11-08 | 3,400 | 30,500 | 200 | 8,300 | 3,200 | 22,200 |
| 2024-11-01 | 2,900 | 37,800 | 100 | 8,600 | 2,800 | 29,200 |
| 2024-10-25 | 2,300 | 25,600 | 100 | 5,800 | 2,200 | 19,800 |
| 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 |
|---|---|---|---|
| 20241031 | 11:30 | 富士紡ＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 |
|---|---|---|---|---|---|
| S100UW2P | 350 | 2024-12-06 12:10 | 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） |
| S100UUES | 350 | 2024-12-02 16:04 | 富士紡ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
| S100UT2V | 350 | 2024-11-22 16:12 | 富士紡ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
| 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 | 2024-12-22 05:26:25 |
| 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 |