| 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 | 1,289 | 1,297 | 1,278 | 1,290 | 150,600 | -13 | 99% | 100% | 100% | ▼▼ | 100% | 103% | 95% | 92% | 100% |
| 20240726 | 1,294 | 1,296 | 1,274 | 1,290 | 133,200 | 0 | 100% | 100% | 88% | -- | 101% | 99% | 95% | 92% | 100% |
| 20240729 | 1,300 | 1,321 | 1,300 | 1,312 | 79,900 | 22 | 102% | 101% | 60% | ▲ | 100% | 93% | 94% | 93% | 102% |
| 20240730 | 1,312 | 1,325 | 1,308 | 1,318 | 230,000 | 6 | 100% | 100% | 288% | ▲▲ | 102% | 88% | 94% | 94% | 102% |
| 20240731 | 1,312 | 1,339 | 1,304 | 1,339 | 83,700 | 21 | 102% | 102% | 36% | ▲▲▲ | 97% | 88% | 93% | 95% | 104% |
| 20240801 | 1,329 | 1,329 | 1,277 | 1,286 | 136,600 | -53 | 96% | 97% | 163% | ▼ | 97% | 93% | 99% | 92% | 100% |
| 20240802 | 1,250 | 1,252 | 1,213 | 1,216 | 189,000 | -70 | 95% | 97% | 138% | ▼▼ | 93% | 104% | 110% | 88% | 100% |
| 20240805 | 1,136 | 1,153 | 1,028 | 1,052 | 320,400 | -164 | 87% | 93% | 170% | ▼▼▼ | 104% | 107% | 112% | 76% | 100% |
| 20240806 | 1,112 | 1,178 | 1,103 | 1,155 | 337,900 | 103 | 110% | 104% | 105% | ▲ | 104% | 106% | 111% | 83% | 110% |
| 20240807 | 1,125 | 1,189 | 1,116 | 1,165 | 183,300 | 10 | 101% | 104% | 54% | ▲▲ | 102% | 105% | 110% | 84% | 111% |
| 20240808 | 1,138 | 1,179 | 1,128 | 1,159 | 187,000 | -6 | 99% | 102% | 102% | ▼ | 99% | 102% | 105% | 84% | 110% |
| 20240809 | 1,193 | 1,193 | 1,160 | 1,178 | 124,800 | 19 | 102% | 99% | 67% | ▲ | 101% | 104% | 106% | 85% | 112% |
| 20240813 | 1,178 | 1,200 | 1,166 | 1,194 | 175,500 | 16 | 101% | 101% | 141% | ▲▲ | 100% | 104% | 105% | 87% | 113% |
| 20240814 | 1,191 | 1,216 | 1,178 | 1,194 | 165,600 | 0 | 100% | 100% | 94% | -- | 100% | 103% | 105% | 87% | 113% |
| 20240815 | 1,194 | 1,203 | 1,180 | 1,195 | 143,600 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 103% | 88% | 114% |
| 20240816 | 1,218 | 1,226 | 1,208 | 1,219 | 117,300 | 24 | 102% | 100% | 82% | ▲▲ | 100% | 99% | 102% | 91% | 116% |
| 20240819 | 1,223 | 1,228 | 1,213 | 1,221 | 153,000 | 2 | 100% | 100% | 130% | ▲▲▲ | 100% | 98% | 101% | 91% | 116% |
| 20240820 | 1,230 | 1,233 | 1,220 | 1,233 | 81,300 | 12 | 101% | 100% | 53% | ▲▲▲▲ | 100% | 99% | 100% | 92% | 117% |
| 20240821 | 1,216 | 1,223 | 1,208 | 1,221 | 86,800 | -12 | 99% | 100% | 107% | ▼ | 99% | 99% | 100% | 91% | 116% |
| 20240822 | 1,221 | 1,221 | 1,205 | 1,208 | 84,800 | -13 | 99% | 99% | 98% | ▼▼ | 100% | 101% | 102% | 90% | 115% |
| 20240823 | 1,206 | 1,213 | 1,201 | 1,211 | 142,700 | 3 | 100% | 100% | 168% | ▲ | 100% | 103% | 101% | 90% | 115% |
| 20240826 | 1,212 | 1,214 | 1,197 | 1,208 | 94,000 | -3 | 100% | 100% | 66% | ▼ | 101% | 104% | 102% | 90% | 115% |
| 20240827 | 1,202 | 1,213 | 1,202 | 1,209 | 68,200 | 1 | 100% | 101% | 73% | ▲ | 100% | 104% | 103% | 90% | 115% |
| 20240828 | 1,202 | 1,206 | 1,184 | 1,205 | 192,700 | -4 | 100% | 100% | 283% | ▼ | 100% | 103% | 102% | 90% | 115% |
| 20240829 | 1,207 | 1,216 | 1,200 | 1,213 | 94,600 | 8 | 101% | 100% | 49% | ▲ | 102% | 98% | 101% | 94% | 115% |
| 20240830 | 1,224 | 1,248 | 1,220 | 1,243 | 149,400 | 30 | 102% | 102% | 158% | ▲▲ | 99% | 95% | 98% | 100% | 118% |
| 20240902 | 1,260 | 1,261 | 1,240 | 1,250 | 79,300 | 7 | 101% | 99% | 53% | ▲▲▲ | 99% | 95% | 98% | 100% | 119% |
| 20240903 | 1,256 | 1,258 | 1,233 | 1,238 | 87,700 | -12 | 99% | 99% | 111% | ▼ | 99% | 99% | 102% | 99% | 107% |
| 20240904 | 1,212 | 1,223 | 1,200 | 1,200 | 128,500 | -38 | 97% | 99% | 147% | ▼▼ | 101% | 100% | 103% | 96% | 104% |
| 20240905 | 1,195 | 1,225 | 1,194 | 1,201 | 71,900 | 1 | 100% | 101% | 56% | ▲ | 98% | 98% | 101% | 96% | 104% |
| 20240906 | 1,218 | 1,218 | 1,189 | 1,193 | 85,200 | -8 | 99% | 98% | 118% | ▼ | 102% | 103% | 106% | 95% | 101% |
| 20240909 | 1,168 | 1,195 | 1,161 | 1,195 | 110,600 | 2 | 100% | 102% | 130% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20240910 | 1,199 | 1,206 | 1,195 | 1,198 | 51,700 | 3 | 100% | 100% | 47% | ▲▲ | 99% | 101% | 102% | 96% | 100% |
| 20240911 | 1,198 | 1,198 | 1,171 | 1,181 | 125,500 | -17 | 99% | 99% | 243% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20240912 | 1,195 | 1,210 | 1,184 | 1,199 | 79,800 | 18 | 102% | 100% | 64% | ▲ | 100% | 103% | 102% | 96% | 102% |
| 20240913 | 1,194 | 1,195 | 1,183 | 1,189 | 91,400 | -10 | 99% | 100% | 115% | ▼ | 101% | 102% | 102% | 95% | 101% |
| 20240917 | 1,198 | 1,213 | 1,188 | 1,211 | 93,900 | 22 | 102% | 101% | 103% | ▲ | 99% | 101% | 101% | 97% | 103% |
| 20240918 | 1,211 | 1,211 | 1,200 | 1,200 | 98,500 | -11 | 99% | 99% | 105% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20240919 | 1,217 | 1,220 | 1,207 | 1,218 | 108,100 | 18 | 102% | 100% | 110% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20240920 | 1,230 | 1,233 | 1,222 | 1,225 | 81,000 | 7 | 101% | 100% | 75% | ▲▲ | 100% | 98% | 98% | 98% | 104% |
| 20240924 | 1,230 | 1,236 | 1,226 | 1,227 | 110,100 | 2 | 100% | 100% | 136% | ▲▲▲ | 100% | 98% | 99% | 98% | 104% |
| 20240925 | 1,222 | 1,227 | 1,212 | 1,222 | 98,500 | -5 | 100% | 100% | 89% | ▼ | 101% | 99% | 99% | 98% | 103% |
| 20240926 | 1,218 | 1,236 | 1,216 | 1,235 | 154,000 | 13 | 101% | 101% | 156% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20240927 | 1,198 | 1,216 | 1,195 | 1,211 | 132,800 | -24 | 98% | 101% | 86% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20240930 | 1,190 | 1,197 | 1,180 | 1,185 | 120,700 | -26 | 98% | 100% | 91% | ▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20241001 | 1,197 | 1,204 | 1,190 | 1,199 | 80,100 | 14 | 101% | 100% | 66% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20241002 | 1,193 | 1,216 | 1,192 | 1,208 | 98,500 | 9 | 101% | 101% | 123% | ▲▲ | 99% | 99% | 99% | 98% | 102% |
| 20241003 | 1,215 | 1,223 | 1,205 | 1,205 | 68,700 | -3 | 100% | 99% | 70% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20241004 | 1,207 | 1,220 | 1,207 | 1,216 | 39,700 | 11 | 101% | 101% | 58% | ▲ | 100% | 98% | 97% | 98% | 103% |
| 20241007 | 1,227 | 1,230 | 1,216 | 1,221 | 57,100 | 5 | 100% | 100% | 144% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241008 | 1,211 | 1,216 | 1,199 | 1,203 | 63,100 | -18 | 99% | 99% | 111% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 1,207 | 1,207 | 1,200 | 1,204 | 37,000 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241010 | 1,210 | 1,210 | 1,203 | 1,205 | 31,200 | 1 | 100% | 100% | 84% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20241011 | 1,213 | 1,213 | 1,197 | 1,197 | 33,100 | -8 | 99% | 99% | 106% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 1,207 | 1,209 | 1,199 | 1,203 | 38,400 | 6 | 101% | 100% | 116% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241016 | 1,198 | 1,210 | 1,192 | 1,198 | 54,400 | -5 | 100% | 100% | 142% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 1,199 | 1,203 | 1,195 | 1,200 | 35,600 | 2 | 100% | 100% | 65% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 1,205 | 1,208 | 1,200 | 1,202 | 25,300 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,202 | 1,209 | 1,200 | 1,200 | 32,300 | -2 | 100% | 100% | 128% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 1,200 | 1,203 | 1,188 | 1,188 | 64,800 | -12 | 99% | 99% | 201% | ▼▼ | % | % | % | 96% | 100% |
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 | 5,100 | 239,700 | 0 | 137,700 | 5,100 | 102,000 |
| 2024-10-11 | 4,300 | 239,200 | 0 | 137,800 | 4,300 | 101,400 |
| 2024-10-04 | 5,100 | 221,900 | 0 | 121,100 | 5,100 | 100,800 |
| 2024-09-27 | 8,000 | 228,700 | 1,000 | 124,600 | 7,000 | 104,100 |
| 2024-09-20 | 7,400 | 299,000 | 1,800 | 131,800 | 5,600 | 167,200 |
| 2024-09-13 | 7,200 | 328,800 | 1,100 | 134,900 | 6,100 | 193,900 |
| 2024-09-06 | 5,600 | 317,700 | 500 | 130,600 | 5,100 | 187,100 |
| 2024-08-30 | 4,000 | 318,600 | 0 | 127,800 | 4,000 | 190,800 |
| 2024-08-23 | 4,000 | 325,400 | 0 | 122,200 | 4,000 | 203,200 |
| 2024-08-16 | 3,700 | 318,100 | 0 | 111,100 | 3,700 | 207,000 |
| 2024-08-09 | 11,000 | 296,100 | 0 | 100,000 | 11,000 | 196,100 |
| 2024-08-02 | 14,200 | 420,300 | 0 | 173,000 | 14,200 | 247,300 |
| 2024-07-26 | 16,300 | 416,600 | 0 | 173,100 | 16,300 | 243,500 |
| 2024-07-19 | 7,600 | 416,100 | 0 | 201,200 | 7,600 | 214,900 |
| 2024-07-12 | 8,800 | 350,200 | 0 | 166,200 | 8,800 | 184,000 |
| 2024-07-05 | 8,500 | 335,200 | 0 | 158,200 | 8,500 | 177,000 |
| 2024-06-28 | 9,000 | 316,100 | 0 | 159,700 | 9,000 | 156,400 |
| 2024-06-21 | 9,600 | 310,800 | 300 | 160,100 | 9,300 | 150,700 |
| 2024-06-14 | 12,100 | 259,900 | 0 | 151,500 | 12,100 | 108,400 |
| 2024-06-07 | 6,400 | 260,400 | 0 | 150,900 | 6,400 | 109,500 |
| 2024-05-31 | 6,500 | 286,700 | 0 | 162,400 | 6,500 | 124,300 |
| 2024-05-24 | 6,600 | 321,400 | 0 | 175,100 | 6,600 | 146,300 |
| 2024-05-17 | 9,100 | 265,300 | 0 | 145,900 | 9,100 | 119,400 |
| 2024-05-10 | 20,900 | 190,800 | 0 | 99,400 | 20,900 | 91,400 |
| 2024-05-02 | 13,900 | 182,900 | 0 | 98,400 | 13,900 | 84,500 |
| 2024-04-26 | 14,000 | 187,900 | 0 | 100,100 | 14,000 | 87,800 |
| 2024-04-19 | 17,400 | 220,300 | 0 | 103,600 | 17,400 | 116,700 |
| 2024-04-12 | 17,800 | 225,700 | 100 | 116,100 | 17,700 | 109,600 |
| 2024-04-05 | 15,300 | 337,500 | 0 | 179,800 | 15,300 | 157,700 |
| 2024-03-29 | 22,900 | 260,900 | 0 | 125,300 | 22,900 | 135,600 |
| 2024-03-22 | 26,900 | 325,200 | 8,000 | 158,700 | 18,900 | 166,500 |
| 2024-03-15 | 25,100 | 336,900 | 6,100 | 160,200 | 19,000 | 176,700 |
| 2024-03-08 | 28,200 | 311,200 | 5,200 | 134,600 | 23,000 | 176,600 |
| 2024-03-01 | 22,700 | 325,700 | 3,000 | 134,200 | 19,700 | 191,500 |
| 2024-02-22 | 22,500 | 315,000 | 0 | 130,300 | 22,500 | 184,700 |
| 2024-02-16 | 30,100 | 295,100 | 0 | 124,100 | 30,100 | 171,000 |
| 2024-02-09 | 42,800 | 287,900 | 0 | 124,000 | 42,800 | 163,900 |
| 2024-02-02 | 39,800 | 250,500 | 0 | 102,100 | 39,800 | 148,400 |
| 2024-01-26 | 45,300 | 241,900 | 0 | 99,100 | 45,300 | 142,800 |
| 2024-01-19 | 36,200 | 265,100 | 0 | 100,700 | 36,200 | 164,400 |
| 2024-01-12 | 36,100 | 255,300 | 0 | 98,600 | 36,100 | 156,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 116,225 | 0.49% | ▼ | -20,700 | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 136,925 | 0.58% | ▼ | -11,040 | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 147,965 | 0.63% | ▲ | 11,400 | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | 藤コンポ | 本店移転日の決定に関するお知らせ |
| 20240625 | 15:00 | 藤コンポ | 中期経営計画の進捗に関するお知らせ |
| 20240524 | 17:00 | 藤コンポ | 本店所在地の移転及び定款の一部変更に関するお知らせ |
| 20240513 | 12:30 | 藤コンポ | 自己株式立会外買付取引による自己株式の取得結果及び取得終了並びに 主要株主、主要株主である筆頭株主の異動及びその他の関係会社の異動に関するお知らせ |
| 20240510 | 15:45 | 藤コンポ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240425 | 15:00 | 藤コンポ | 役員人事に関するお知らせ |
| 20240213 | 14:00 | 藤コンポ | 「株式付与ＥＳＯＰ信託」の導入に関するお知らせ |
| 20240213 | 14:00 | 藤コンポ | 第三者割当による自己株式処分に関するお知らせ |
| 20240209 | 14:00 | 藤コンポ | 2024年３月期第３四半期決算短信〔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 |
|---|---|---|---|
| 5121 | 1 | 藤倉コンポジット株式会社｜複合化技術で未来を支える｜フジクラコンポジット | 2024-10-23 11:22:16 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの法廷公告 | 2024-06-18 14:37:11 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの免責事項 | 2024-06-18 14:37:09 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトのIR資料請求 | 2024-06-18 14:37:08 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株式諸手続き | 2024-06-18 14:37:07 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜定款・株式取扱規則 | 2024-06-18 14:37:06 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株価情報 | 2024-06-18 14:37:05 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株主還元 | 2024-06-18 14:37:04 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの株式情報｜株主総会 | 2024-06-18 14:37:03 |
| 5121 | 2 | 株式基本情報｜株式情報｜IR情報｜藤倉コンポジット株式会社 | 2024-06-18 14:37:01 |