| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,571 | 1,593 | 1,564 | 1,578 | 50,700 | 22 | 101% | 100% | 127% | ▲ | 99% | 100% | 102% | 99% | 105% |
| 20250121 | 1,569 | 1,578 | 1,552 | 1,558 | 29,000 | -20 | 99% | 99% | 57% | ▼ | 100% | 100% | 103% | 97% | 103% |
| 20250122 | 1,559 | 1,570 | 1,555 | 1,561 | 37,100 | 3 | 100% | 100% | 128% | ▲ | 101% | 100% | 103% | 98% | 103% |
| 20250123 | 1,561 | 1,584 | 1,555 | 1,571 | 58,200 | 10 | 101% | 101% | 157% | ▲▲ | 99% | 100% | 101% | 98% | 103% |
| 20250124 | 1,586 | 1,589 | 1,567 | 1,567 | 54,600 | -4 | 100% | 99% | 94% | ▼ | 99% | 100% | 95% | 98% | 103% |
| 20250127 | 1,580 | 1,580 | 1,557 | 1,563 | 50,000 | -4 | 100% | 99% | 92% | ▼▼ | 100% | 101% | 97% | 98% | 103% |
| 20250128 | 1,556 | 1,568 | 1,549 | 1,560 | 48,200 | -3 | 100% | 100% | 96% | ▼▼▼ | 100% | 101% | 96% | 98% | 101% |
| 20250129 | 1,560 | 1,567 | 1,551 | 1,555 | 42,100 | -5 | 100% | 100% | 87% | ▼▼▼▼ | 101% | 101% | 96% | 97% | 100% |
| 20250130 | 1,560 | 1,589 | 1,560 | 1,583 | 75,100 | 28 | 102% | 101% | 178% | ▲ | 100% | 101% | 95% | 99% | 102% |
| 20250131 | 1,583 | 1,583 | 1,565 | 1,576 | 24,300 | -7 | 100% | 100% | 32% | ▼ | 99% | 102% | 96% | 99% | 101% |
| 20250203 | 1,569 | 1,574 | 1,538 | 1,549 | 58,200 | -27 | 98% | 99% | 240% | ▼▼ | 101% | 103% | 94% | 97% | 100% |
| 20250204 | 1,552 | 1,593 | 1,552 | 1,573 | 59,300 | 24 | 102% | 101% | 102% | ▲ | 99% | 92% | 91% | 99% | 102% |
| 20250205 | 1,574 | 1,582 | 1,554 | 1,565 | 46,100 | -8 | 99% | 99% | 78% | ▼ | 103% | 94% | 91% | 98% | 101% |
| 20250206 | 1,557 | 1,609 | 1,555 | 1,601 | 68,600 | 36 | 102% | 103% | 149% | ▲ | 100% | 91% | 91% | 100% | 103% |
| 20250207 | 1,601 | 1,628 | 1,581 | 1,598 | 112,400 | -3 | 100% | 100% | 164% | ▼ | 95% | 98% | 100% | 100% | 103% |
| 20250210 | 1,466 | 1,466 | 1,390 | 1,394 | 774,000 | -204 | 87% | 95% | 689% | ▼▼ | 100% | 103% | 101% | 87% | 100% |
| 20250212 | 1,454 | 1,464 | 1,414 | 1,450 | 569,400 | 56 | 104% | 100% | 74% | ▲ | 100% | 103% | 102% | 91% | 104% |
| 20250213 | 1,453 | 1,469 | 1,440 | 1,459 | 191,300 | 9 | 101% | 100% | 34% | ▲▲ | 97% | 100% | 100% | 91% | 105% |
| 20250214 | 1,468 | 1,475 | 1,421 | 1,421 | 137,000 | -38 | 97% | 97% | 72% | ▼ | 100% | 100% | 103% | 89% | 102% |
| 20250217 | 1,436 | 1,450 | 1,433 | 1,441 | 102,300 | 20 | 101% | 100% | 75% | ▲ | 101% | 96% | 100% | 90% | 103% |
| 20250218 | 1,486 | 1,520 | 1,479 | 1,503 | 274,000 | 62 | 104% | 101% | 268% | ▲▲ | 97% | 95% | 99% | 94% | 108% |
| 20250219 | 1,500 | 1,502 | 1,461 | 1,461 | 177,500 | -42 | 97% | 97% | 65% | ▼ | 98% | 97% | 101% | 91% | 105% |
| 20250220 | 1,464 | 1,470 | 1,432 | 1,438 | 123,700 | -23 | 98% | 98% | 70% | ▼▼ | 101% | 101% | 105% | 90% | 103% |
| 20250225 | 1,404 | 1,426 | 1,401 | 1,422 | 87,200 | -16 | 99% | 101% | 70% | ▼▼▼ | 101% | 101% | 106% | 89% | 102% |
| 20250226 | 1,404 | 1,413 | 1,396 | 1,412 | 133,800 | -10 | 99% | 101% | 153% | ▼▼▼▼ | 100% | 100% | 105% | 88% | 101% |
| 20250227 | 1,415 | 1,424 | 1,407 | 1,422 | 96,400 | 10 | 101% | 100% | 72% | ▲ | 99% | 100% | 105% | 89% | 102% |
| 20250228 | 1,420 | 1,421 | 1,387 | 1,405 | 140,400 | -17 | 99% | 99% | 146% | ▼ | 100% | 100% | 105% | 88% | 101% |
| 20250303 | 1,420 | 1,423 | 1,410 | 1,413 | 79,700 | 8 | 101% | 100% | 57% | ▲ | 100% | 104% | 106% | 88% | 101% |
| 20250304 | 1,401 | 1,414 | 1,392 | 1,403 | 80,400 | -10 | 99% | 100% | 101% | ▼ | 100% | 104% | 106% | 88% | 101% |
| 20250305 | 1,403 | 1,414 | 1,400 | 1,410 | 66,200 | 7 | 100% | 100% | 82% | ▲ | 100% | 104% | 105% | 88% | 101% |
| 20250306 | 1,419 | 1,429 | 1,416 | 1,421 | 89,000 | 11 | 101% | 100% | 134% | ▲▲ | 99% | 104% | 105% | 89% | 102% |
| 20250307 | 1,416 | 1,416 | 1,401 | 1,405 | 76,200 | -16 | 99% | 99% | 86% | ▼ | 102% | 103% | 105% | 88% | 101% |
| 20250310 | 1,420 | 1,458 | 1,417 | 1,454 | 202,300 | 49 | 103% | 102% | 265% | ▲ | 101% | 101% | 103% | 91% | 104% |
| 20250311 | 1,450 | 1,463 | 1,445 | 1,463 | 113,100 | 9 | 101% | 101% | 56% | ▲▲ | 102% | 101% | 102% | 92% | 105% |
| 20250312 | 1,452 | 1,479 | 1,452 | 1,475 | 79,100 | 12 | 101% | 102% | 70% | ▲▲▲ | 98% | 101% | 99% | 98% | 106% |
| 20250313 | 1,471 | 1,481 | 1,442 | 1,446 | 78,400 | -29 | 98% | 98% | 99% | ▼ | 101% | 102% | 96% | 96% | 103% |
| 20250314 | 1,446 | 1,469 | 1,444 | 1,460 | 94,000 | 14 | 101% | 101% | 120% | ▲ | 100% | 100% | 94% | 97% | 104% |
| 20250317 | 1,473 | 1,485 | 1,467 | 1,468 | 52,400 | 8 | 101% | 100% | 56% | ▲▲ | 100% | 101% | 94% | 98% | 105% |
| 20250318 | 1,472 | 1,477 | 1,464 | 1,468 | 58,200 | 0 | 100% | 100% | 111% | -- | 101% | 102% | 90% | 98% | 105% |
| 20250319 | 1,464 | 1,494 | 1,464 | 1,479 | 46,800 | 11 | 101% | 101% | 80% | ▲ | 100% | 101% | 89% | 98% | 105% |
| 20250321 | 1,479 | 1,486 | 1,474 | 1,476 | 36,400 | -3 | 100% | 100% | 78% | ▼ | 100% | 100% | 89% | 100% | 105% |
| 20250324 | 1,480 | 1,490 | 1,471 | 1,476 | 54,100 | 0 | 100% | 100% | 149% | -- | 100% | 98% | 89% | 100% | 105% |
| 20250325 | 1,481 | 1,488 | 1,477 | 1,486 | 43,800 | 10 | 101% | 100% | 81% | ▲ | 100% | 93% | 88% | 100% | 106% |
| 20250326 | 1,487 | 1,487 | 1,471 | 1,487 | 58,500 | 1 | 100% | 100% | 134% | ▲▲ | 100% | 94% | 89% | 100% | 106% |
| 20250327 | 1,475 | 1,484 | 1,464 | 1,482 | 124,900 | -5 | 100% | 100% | 214% | ▼ | 100% | 96% | 91% | 100% | 106% |
| 20250328 | 1,445 | 1,463 | 1,442 | 1,451 | 77,100 | -31 | 98% | 100% | 62% | ▼▼ | 97% | 93% | 92% | 98% | 103% |
| 20250331 | 1,425 | 1,428 | 1,387 | 1,387 | 119,800 | -64 | 96% | 97% | 155% | ▼▼▼ | 99% | 90% | 94% | 93% | 100% |
| 20250401 | 1,399 | 1,411 | 1,389 | 1,389 | 83,700 | 2 | 100% | 99% | 70% | ▲ | 98% | 88% | 94% | 93% | 100% |
| 20250402 | 1,402 | 1,402 | 1,375 | 1,380 | 51,400 | -9 | 99% | 98% | 61% | ▼ | 100% | 96% | 99% | 93% | 100% |
| 20250403 | 1,320 | 1,336 | 1,304 | 1,323 | 237,000 | -57 | 96% | 100% | 461% | ▼▼ | 96% | 98% | 0% | 89% | 100% |
| 20250404 | 1,299 | 1,304 | 1,222 | 1,253 | 180,500 | -70 | 95% | 96% | 76% | ▼▼▼ | 102% | 106% | 0% | 84% | 100% |
| 20250408 | 1,215 | 1,270 | 1,215 | 1,240 | 126,200 | -13 | 99% | 102% | 70% | ▼▼▼▼ | 100% | 106% | 0% | 83% | 100% |
| 20250409 | 1,210 | 1,216 | 1,183 | 1,204 | 94,700 | -36 | 97% | 100% | 75% | ▼▼▼▼▼ | 98% | 99% | 0% | 81% | 100% |
| 20250410 | 1,298 | 1,298 | 1,270 | 1,272 | 70,600 | 68 | 106% | 98% | 75% | ▲ | 101% | 102% | 0% | 86% | 106% |
| 20250411 | 1,248 | 1,266 | 1,219 | 1,265 | 84,900 | -7 | 99% | 101% | 120% | ▼ | 100% | 102% | 0% | 85% | 105% |
| 20250414 | 1,286 | 1,296 | 1,281 | 1,287 | 49,900 | 22 | 102% | 100% | 59% | ▲ | 100% | 102% | 0% | 87% | 107% |
| 20250415 | 1,287 | 1,297 | 1,282 | 1,282 | 33,800 | -5 | 100% | 100% | 68% | ▼ | 99% | 0% | 0% | 86% | 106% |
| 20250416 | 1,290 | 1,290 | 1,269 | 1,272 | 39,900 | -10 | 99% | 99% | 118% | ▼▼ | 101% | 0% | 0% | 86% | 106% |
| 20250417 | 1,266 | 1,286 | 1,264 | 1,275 | 26,600 | 3 | 100% | 101% | 67% | ▲ | 102% | 0% | 0% | 86% | 106% |
| 20250418 | 1,285 | 1,313 | 1,280 | 1,313 | 44,500 | 38 | 103% | 102% | 167% | ▲▲ | % | % | % | 88% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 154,500 | 100 | 69,900 | 1,000 | 84,600 |
| 2025-04-04 | 1,500 | 229,800 | 0 | 105,100 | 1,500 | 124,700 |
| 2025-03-28 | 6,100 | 290,100 | 500 | 155,600 | 5,600 | 134,500 |
| 2025-03-21 | 5,500 | 312,600 | 900 | 158,700 | 4,600 | 153,900 |
| 2025-03-14 | 5,100 | 320,600 | 200 | 160,700 | 4,900 | 159,900 |
| 2025-03-07 | 2,000 | 356,900 | 200 | 165,100 | 1,800 | 191,800 |
| 2025-02-28 | 3,900 | 370,500 | 0 | 170,100 | 3,900 | 200,400 |
| 2025-02-21 | 5,000 | 358,600 | 0 | 173,400 | 5,000 | 185,200 |
| 2025-02-14 | 5,600 | 338,800 | 100 | 171,000 | 5,500 | 167,800 |
| 2025-02-07 | 11,700 | 239,100 | 100 | 124,600 | 11,600 | 114,500 |
| 2025-01-31 | 9,400 | 231,500 | 0 | 125,900 | 9,400 | 105,600 |
| 2025-01-24 | 10,100 | 232,300 | 0 | 125,900 | 10,100 | 106,400 |
| 2025-01-17 | 12,100 | 230,200 | 0 | 125,700 | 12,100 | 104,500 |
| 2025-01-10 | 13,200 | 222,400 | 0 | 119,100 | 13,200 | 103,300 |
| 2024-12-27 | 11,800 | 217,800 | 0 | 119,500 | 11,800 | 98,300 |
| 2024-12-20 | 14,500 | 215,700 | 0 | 119,700 | 14,500 | 96,000 |
| 2024-12-13 | 13,600 | 240,200 | 0 | 120,900 | 13,600 | 119,300 |
| 2024-12-06 | 14,800 | 239,600 | 0 | 123,500 | 14,800 | 116,100 |
| 2024-11-29 | 15,200 | 237,600 | 100 | 125,400 | 15,100 | 112,200 |
| 2024-11-22 | 23,100 | 237,100 | 700 | 127,500 | 22,400 | 109,600 |
| 2024-11-15 | 24,300 | 231,400 | 100 | 118,900 | 24,200 | 112,500 |
| 2024-11-08 | 6,600 | 255,400 | 0 | 152,000 | 6,600 | 103,400 |
| 2024-11-01 | 5,100 | 246,200 | 0 | 145,600 | 5,100 | 100,600 |
| 2024-10-25 | 5,300 | 259,600 | 0 | 153,100 | 5,300 | 106,500 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -193,651 | 1,609 | 1,615 | 1,573 | 1,599 | 115,700 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 193,651 | 0.82% | ▲ | 1,563 | 1,607 | 1,563 | 1,599 | 143,700 | |
| 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 |
|---|---|---|---|
| 20250207 | 15:30 | 藤コンポ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250204 | 15:30 | 藤コンポ | 膨脹式救命いかだ 部品または一部製品の無償交換について |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYCL | 350 | 2024-12-19 14:47 | 藤倉コンポジット株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100TQLF | 350 | 2024-06-24 11:20 | 藤倉コンポジット株式会社 | 株式会社フジクラ | 変更報告書（短期大量譲渡） |
| S100TEQF | 350 | 2024-05-13 15:22 | 藤倉コンポジット株式会社 | 株式会社フジクラ | 変更報告書（短期大量譲渡） |
| S100TALQ | 350 | 2024-04-19 14:26 | 藤倉コンポジット株式会社 | 三井住友ＤＳ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） |
| S100SXII | 350 | 2024-02-21 15:41 | 藤倉コンポジット株式会社 | 三井住友ＤＳ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） |
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 | 2025-04-20 01:20:33 |
| 5121 | 2 | admin.edomtt.co.jp | 2025-02-05 20:29:25 |
| 5121 | 2 | admin.edomtt.co.jp | 2025-02-05 20:29:20 |
| 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 TOPページ | 2025-02-05 20:29:19 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトの財務・業績 TOPページ | 2025-02-05 20:29:18 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトのIRライブラリー|TOPページ | 2025-02-05 20:29:17 |
| 5121 | 2 | admin.edomtt.co.jp | 2025-02-05 20:29:16 |
| 5121 | 2 | admin.edomtt.co.jp | 2025-02-05 20:29:15 |
| 5121 | 2 | 藤倉コンポジット株式会社IR情報サイトのニュース一覧 | 2025-02-05 20:29:14 |
| 5121 | 2 | admin.edomtt.co.jp | 2025-02-05 20:29:12 |