| 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 | 2,002 | 2,022 | 1,992 | 2,020 | 85,400 | -21 | 99% | 101% | 153% | ▼▼▼▼▼▼▼ | 99% | 102% | 92% | 88% | 100% |
| 20240726 | 2,020 | 2,028 | 1,999 | 2,002 | 46,200 | -18 | 99% | 99% | 54% | ▼▼▼▼▼▼▼▼ | 101% | 96% | 92% | 87% | 100% |
| 20240729 | 2,023 | 2,059 | 2,020 | 2,041 | 41,600 | 39 | 102% | 101% | 90% | ▲ | 100% | 90% | 92% | 89% | 102% |
| 20240730 | 2,039 | 2,067 | 2,031 | 2,038 | 72,500 | -3 | 100% | 100% | 174% | ▼ | 102% | 84% | 93% | 91% | 102% |
| 20240731 | 2,010 | 2,053 | 2,005 | 2,053 | 53,800 | 15 | 101% | 102% | 74% | ▲ | 96% | 83% | 92% | 91% | 103% |
| 20240801 | 2,033 | 2,036 | 1,949 | 1,950 | 80,000 | -103 | 95% | 96% | 149% | ▼ | 97% | 90% | 101% | 87% | 100% |
| 20240802 | 1,881 | 1,890 | 1,825 | 1,825 | 93,100 | -125 | 94% | 97% | 116% | ▼▼ | 89% | 103% | 114% | 82% | 100% |
| 20240805 | 1,665 | 1,673 | 1,485 | 1,487 | 147,900 | -338 | 81% | 89% | 159% | ▼▼▼ | 105% | 109% | 119% | 67% | 100% |
| 20240806 | 1,597 | 1,706 | 1,578 | 1,683 | 126,500 | 196 | 113% | 105% | 86% | ▲ | 106% | 111% | 120% | 75% | 113% |
| 20240807 | 1,585 | 1,719 | 1,561 | 1,684 | 186,700 | 1 | 100% | 106% | 148% | ▲▲ | 97% | 106% | 112% | 75% | 113% |
| 20240808 | 1,700 | 1,713 | 1,625 | 1,644 | 149,600 | -40 | 98% | 97% | 80% | ▼ | 100% | 109% | 111% | 74% | 111% |
| 20240809 | 1,709 | 1,747 | 1,673 | 1,716 | 87,800 | 72 | 104% | 100% | 59% | ▲ | 99% | 107% | 109% | 77% | 115% |
| 20240813 | 1,747 | 1,762 | 1,723 | 1,735 | 78,800 | 19 | 101% | 99% | 90% | ▲▲ | 100% | 106% | 108% | 78% | 117% |
| 20240814 | 1,759 | 1,798 | 1,733 | 1,760 | 50,500 | 25 | 101% | 100% | 64% | ▲▲▲ | 101% | 104% | 106% | 80% | 118% |
| 20240815 | 1,789 | 1,822 | 1,770 | 1,808 | 52,800 | 48 | 103% | 101% | 105% | ▲▲▲▲ | 101% | 100% | 103% | 84% | 122% |
| 20240816 | 1,850 | 1,863 | 1,840 | 1,863 | 48,000 | 55 | 103% | 101% | 91% | ▲▲▲▲▲ | 101% | 100% | 102% | 88% | 125% |
| 20240819 | 1,848 | 1,880 | 1,835 | 1,861 | 79,600 | -2 | 100% | 101% | 166% | ▼ | 98% | 98% | 100% | 90% | 125% |
| 20240820 | 1,888 | 1,901 | 1,846 | 1,850 | 55,700 | -11 | 99% | 98% | 70% | ▼▼ | 102% | 102% | 99% | 90% | 124% |
| 20240821 | 1,828 | 1,859 | 1,821 | 1,856 | 32,700 | 6 | 100% | 102% | 59% | ▲ | 99% | 100% | 95% | 90% | 125% |
| 20240822 | 1,862 | 1,867 | 1,822 | 1,838 | 25,300 | -18 | 99% | 99% | 77% | ▼ | 100% | 101% | 94% | 90% | 124% |
| 20240823 | 1,840 | 1,853 | 1,830 | 1,843 | 21,400 | 5 | 100% | 100% | 85% | ▲ | 98% | 103% | 94% | 90% | 124% |
| 20240826 | 1,848 | 1,848 | 1,810 | 1,811 | 46,500 | -32 | 98% | 98% | 217% | ▼ | 102% | 104% | 95% | 88% | 122% |
| 20240827 | 1,825 | 1,867 | 1,820 | 1,866 | 44,000 | 55 | 103% | 102% | 95% | ▲ | 101% | 102% | 96% | 91% | 125% |
| 20240828 | 1,841 | 1,866 | 1,830 | 1,860 | 49,300 | -6 | 100% | 101% | 112% | ▼ | 100% | 101% | 95% | 91% | 125% |
| 20240829 | 1,852 | 1,856 | 1,843 | 1,849 | 25,600 | -11 | 99% | 100% | 52% | ▼▼ | 102% | 97% | 95% | 95% | 124% |
| 20240830 | 1,867 | 1,909 | 1,860 | 1,900 | 37,800 | 51 | 103% | 102% | 148% | ▲ | 98% | 91% | 94% | 100% | 128% |
| 20240902 | 1,931 | 1,938 | 1,870 | 1,887 | 36,800 | -13 | 99% | 98% | 97% | ▼ | 99% | 91% | 96% | 99% | 127% |
| 20240903 | 1,899 | 1,906 | 1,879 | 1,879 | 24,600 | -8 | 100% | 99% | 67% | ▼▼ | 99% | 94% | 100% | 99% | 114% |
| 20240904 | 1,826 | 1,837 | 1,790 | 1,802 | 90,100 | -77 | 96% | 99% | 366% | ▼▼▼ | 99% | 96% | 102% | 95% | 110% |
| 20240905 | 1,780 | 1,816 | 1,752 | 1,764 | 57,900 | -38 | 98% | 99% | 64% | ▼▼▼▼ | 98% | 94% | 103% | 93% | 107% |
| 20240906 | 1,766 | 1,774 | 1,730 | 1,737 | 63,000 | -27 | 98% | 98% | 109% | ▼▼▼▼▼ | 102% | 99% | 108% | 91% | 101% |
| 20240909 | 1,685 | 1,732 | 1,670 | 1,713 | 53,600 | -24 | 99% | 102% | 85% | ▼▼▼▼▼▼ | 99% | 96% | 106% | 90% | 100% |
| 20240910 | 1,720 | 1,733 | 1,705 | 1,709 | 37,200 | -4 | 100% | 99% | 69% | ▼▼▼▼▼▼▼ | 97% | 98% | 107% | 90% | 100% |
| 20240911 | 1,702 | 1,702 | 1,632 | 1,645 | 66,900 | -64 | 96% | 97% | 180% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 109% | 87% | 100% |
| 20240912 | 1,670 | 1,698 | 1,654 | 1,668 | 51,400 | 23 | 101% | 100% | 77% | ▲ | 100% | 105% | 111% | 88% | 101% |
| 20240913 | 1,643 | 1,667 | 1,637 | 1,647 | 57,400 | -21 | 99% | 100% | 112% | ▼ | 100% | 105% | 110% | 87% | 100% |
| 20240917 | 1,653 | 1,660 | 1,625 | 1,652 | 56,800 | 5 | 100% | 100% | 99% | ▲ | 101% | 105% | 110% | 87% | 100% |
| 20240918 | 1,654 | 1,689 | 1,653 | 1,670 | 32,900 | 18 | 101% | 101% | 58% | ▲▲ | 100% | 104% | 107% | 88% | 102% |
| 20240919 | 1,700 | 1,719 | 1,687 | 1,705 | 37,400 | 35 | 102% | 100% | 114% | ▲▲▲ | 100% | 102% | 105% | 90% | 104% |
| 20240920 | 1,730 | 1,754 | 1,721 | 1,727 | 84,800 | 22 | 101% | 100% | 227% | ▲▲▲▲ | 99% | 100% | 103% | 91% | 105% |
| 20240924 | 1,761 | 1,762 | 1,737 | 1,741 | 51,500 | 14 | 101% | 99% | 61% | ▲▲▲▲▲ | 100% | 105% | 105% | 92% | 106% |
| 20240925 | 1,730 | 1,741 | 1,709 | 1,725 | 64,500 | -16 | 99% | 100% | 125% | ▼ | 101% | 104% | 104% | 91% | 105% |
| 20240926 | 1,745 | 1,763 | 1,732 | 1,763 | 69,400 | 38 | 102% | 101% | 108% | ▲ | 100% | 104% | 105% | 93% | 107% |
| 20240927 | 1,731 | 1,758 | 1,702 | 1,732 | 97,100 | -31 | 98% | 100% | 140% | ▼ | 102% | 104% | 104% | 91% | 105% |
| 20240930 | 1,734 | 1,800 | 1,726 | 1,765 | 165,300 | 33 | 102% | 102% | 170% | ▲ | 102% | 101% | 100% | 93% | 107% |
| 20241001 | 1,789 | 1,828 | 1,785 | 1,817 | 103,500 | 52 | 103% | 102% | 63% | ▲▲ | 99% | 100% | 98% | 96% | 110% |
| 20241002 | 1,811 | 1,828 | 1,781 | 1,788 | 98,900 | -29 | 98% | 99% | 96% | ▼ | 99% | 99% | 97% | 95% | 109% |
| 20241003 | 1,828 | 1,842 | 1,803 | 1,807 | 80,900 | 19 | 101% | 99% | 82% | ▲ | 100% | 100% | 98% | 99% | 110% |
| 20241004 | 1,801 | 1,820 | 1,801 | 1,803 | 31,700 | -4 | 100% | 100% | 39% | ▼ | 99% | 98% | 95% | 99% | 110% |
| 20241007 | 1,837 | 1,839 | 1,797 | 1,814 | 72,600 | 11 | 101% | 99% | 229% | ▲ | 100% | 100% | 0% | 100% | 110% |
| 20241008 | 1,810 | 1,837 | 1,806 | 1,809 | 36,400 | -5 | 100% | 100% | 50% | ▼ | 99% | 100% | 0% | 100% | 110% |
| 20241009 | 1,815 | 1,828 | 1,782 | 1,793 | 38,900 | -16 | 99% | 99% | 107% | ▼▼ | 99% | 100% | 0% | 99% | 109% |
| 20241010 | 1,802 | 1,804 | 1,784 | 1,790 | 34,100 | -3 | 100% | 99% | 88% | ▼▼▼ | 100% | 99% | 0% | 99% | 109% |
| 20241011 | 1,791 | 1,834 | 1,788 | 1,798 | 48,300 | 8 | 100% | 100% | 142% | ▲ | 100% | 98% | 0% | 99% | 109% |
| 20241015 | 1,812 | 1,834 | 1,792 | 1,812 | 55,600 | 14 | 101% | 100% | 115% | ▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241016 | 1,799 | 1,816 | 1,790 | 1,795 | 30,700 | -17 | 99% | 100% | 55% | ▼ | 99% | 97% | 0% | 99% | 109% |
| 20241017 | 1,795 | 1,817 | 1,782 | 1,782 | 35,600 | -13 | 99% | 99% | 116% | ▼▼ | 99% | 0% | 0% | 98% | 107% |
| 20241018 | 1,788 | 1,797 | 1,766 | 1,773 | 38,400 | -9 | 99% | 99% | 108% | ▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 1,770 | 1,774 | 1,760 | 1,760 | 29,600 | -13 | 99% | 99% | 77% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 1,762 | 1,770 | 1,725 | 1,736 | 45,600 | -24 | 99% | 99% | 154% | ▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 16,300 | 237,300 | 12,200 | 161,200 | 4,100 | 76,100 |
| 2024-10-11 | 15,200 | 234,600 | 12,200 | 160,200 | 3,000 | 74,400 |
| 2024-10-04 | 13,900 | 239,300 | 12,400 | 160,500 | 1,500 | 78,800 |
| 2024-09-27 | 14,000 | 219,300 | 12,300 | 154,200 | 1,700 | 65,100 |
| 2024-09-20 | 13,400 | 213,600 | 12,200 | 149,700 | 1,200 | 63,900 |
| 2024-09-13 | 18,800 | 177,900 | 12,200 | 113,600 | 6,600 | 64,300 |
| 2024-09-06 | 15,900 | 173,600 | 12,200 | 113,200 | 3,700 | 60,400 |
| 2024-08-30 | 14,400 | 165,100 | 12,200 | 110,300 | 2,200 | 54,800 |
| 2024-08-23 | 16,100 | 169,000 | 12,300 | 111,800 | 3,800 | 57,200 |
| 2024-08-16 | 15,700 | 165,900 | 12,200 | 109,100 | 3,500 | 56,800 |
| 2024-08-09 | 18,500 | 159,000 | 12,200 | 108,800 | 6,300 | 50,200 |
| 2024-08-02 | 20,000 | 154,100 | 12,200 | 97,800 | 7,800 | 56,300 |
| 2024-07-26 | 20,800 | 125,700 | 13,200 | 67,200 | 7,600 | 58,500 |
| 2024-07-19 | 22,100 | 107,900 | 13,300 | 43,500 | 8,800 | 64,400 |
| 2024-07-12 | 21,700 | 104,100 | 13,200 | 44,200 | 8,500 | 59,900 |
| 2024-07-05 | 29,800 | 111,100 | 13,200 | 53,600 | 16,600 | 57,500 |
| 2024-06-28 | 28,400 | 115,100 | 13,300 | 56,900 | 15,100 | 58,200 |
| 2024-06-21 | 35,400 | 118,900 | 13,300 | 57,900 | 22,100 | 61,000 |
| 2024-06-14 | 52,300 | 117,600 | 13,300 | 55,500 | 39,000 | 62,100 |
| 2024-06-07 | 41,400 | 117,100 | 13,400 | 53,300 | 28,000 | 63,800 |
| 2024-05-31 | 23,300 | 90,200 | 13,300 | 48,800 | 10,000 | 41,400 |
| 2024-05-24 | 20,200 | 79,400 | 13,200 | 39,200 | 7,000 | 40,200 |
| 2024-05-17 | 19,600 | 80,900 | 13,500 | 40,600 | 6,100 | 40,300 |
| 2024-05-10 | 15,800 | 58,100 | 13,200 | 33,800 | 2,600 | 24,300 |
| 2024-05-02 | 17,000 | 65,100 | 13,200 | 39,400 | 3,800 | 25,700 |
| 2024-04-26 | 18,100 | 66,800 | 13,300 | 38,700 | 4,800 | 28,100 |
| 2024-04-19 | 18,800 | 74,400 | 13,400 | 43,200 | 5,400 | 31,200 |
| 2024-04-12 | 20,900 | 77,400 | 13,300 | 47,600 | 7,600 | 29,800 |
| 2024-04-05 | 17,600 | 77,700 | 13,300 | 50,400 | 4,300 | 27,300 |
| 2024-03-29 | 17,300 | 92,500 | 13,300 | 55,900 | 4,000 | 36,600 |
| 2024-03-22 | 15,600 | 79,200 | 13,400 | 48,200 | 2,200 | 31,000 |
| 2024-03-15 | 16,600 | 74,300 | 13,400 | 52,000 | 3,200 | 22,300 |
| 2024-03-08 | 17,700 | 78,000 | 13,400 | 44,700 | 4,300 | 33,300 |
| 2024-03-01 | 18,400 | 75,500 | 13,500 | 37,300 | 4,900 | 38,200 |
| 2024-02-22 | 17,100 | 75,300 | 11,400 | 40,900 | 5,700 | 34,400 |
| 2024-02-16 | 15,700 | 75,800 | 11,200 | 45,400 | 4,500 | 30,400 |
| 2024-02-09 | 16,200 | 78,400 | 11,300 | 42,900 | 4,900 | 35,500 |
| 2024-02-02 | 20,500 | 85,600 | 11,200 | 42,300 | 9,300 | 43,300 |
| 2024-01-26 | 20,200 | 87,300 | 11,200 | 44,900 | 9,000 | 42,400 |
| 2024-01-19 | 24,300 | 95,000 | 11,300 | 44,800 | 13,000 | 50,200 |
| 2024-01-12 | 24,500 | 94,500 | 11,200 | 44,700 | 13,300 | 49,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 16:00 | フコク | 執行役員の異動に関するお知らせ |
| 20240828 | 16:00 | フコク | 執行役員の役職の変更に関するお知らせ |
| 20240806 | 16:00 | フコク | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:30 | フコク | 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 |
| 20240716 | 17:40 | フコク | 主要株主の異動に関するお知らせ |
| 20240626 | 16:00 | フコク | 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 |
| 20240521 | 16:00 | フコク | 取締役の異動に関するお知らせ |
| 20240521 | 16:00 | フコク | 当社株式等の大量買付行為等に関する対応策（買収への対応方針）の継続について |
| 20240515 | 16:00 | フコク | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | フコク | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 16:00 | フコク | 報告セグメントの変更に関するお知らせ |
| 20240205 | 16:00 | フコク | 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 |
|---|---|---|---|
| 5185 | 1 | 株式会社フコク | 2024-10-23 11:22:47 |
| 5185 | 2 | IR2025年3月期第１四半期決算短信〔日本基準〕(連結) | 2024-08-06 17:30:03 |
| 5185 | 2 | IR主要株主の異動に関するお知らせ | 2024-07-17 02:29:03 |
| 5185 | 2 | IR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 | 2024-06-26 22:51:16 |
| 5185 | 2 | 第71期定時株主総会事前質問終了｜株式会社フコク FUKOKU Co., Ltd. | 2024-06-22 03:36:58 |
| 5185 | 2 | IR第71回定時株主総会 招集通知記載事項の一部訂正について | 2024-06-21 15:54:06 |
| 5185 | 2 | IR2024年３月期決算説明会資料 | 2024-06-18 14:56:21 |
| 5185 | 2 | IR2024年3月期 決算説明会資料（スクリプト／説明文付き） | 2024-06-18 14:56:20 |
| 5185 | 2 | IR2024年3月期 決算説明会 質疑応答要旨 | 2024-06-18 14:56:18 |
| 5185 | 2 | IRに関するお問い合わせフォーム－株式会社フコク | 2024-06-18 07:31:46 |