| 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 | 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% | 97% | 99% | 110% |
| 20241007 | 1,837 | 1,839 | 1,797 | 1,814 | 72,600 | 11 | 101% | 99% | 229% | ▲ | 100% | 100% | 98% | 100% | 110% |
| 20241008 | 1,810 | 1,837 | 1,806 | 1,809 | 36,400 | -5 | 100% | 100% | 50% | ▼ | 99% | 100% | 101% | 100% | 110% |
| 20241009 | 1,815 | 1,828 | 1,782 | 1,793 | 38,900 | -16 | 99% | 99% | 107% | ▼▼ | 99% | 100% | 101% | 99% | 109% |
| 20241010 | 1,802 | 1,804 | 1,784 | 1,790 | 34,100 | -3 | 100% | 99% | 88% | ▼▼▼ | 100% | 99% | 102% | 99% | 109% |
| 20241011 | 1,791 | 1,834 | 1,788 | 1,798 | 48,300 | 8 | 100% | 100% | 142% | ▲ | 100% | 98% | 101% | 99% | 109% |
| 20241015 | 1,812 | 1,834 | 1,792 | 1,812 | 55,600 | 14 | 101% | 100% | 115% | ▲▲ | 100% | 98% | 102% | 100% | 110% |
| 20241016 | 1,799 | 1,816 | 1,790 | 1,795 | 30,700 | -17 | 99% | 100% | 55% | ▼ | 99% | 97% | 102% | 99% | 109% |
| 20241017 | 1,795 | 1,817 | 1,782 | 1,782 | 35,600 | -13 | 99% | 99% | 116% | ▼▼ | 99% | 96% | 102% | 98% | 107% |
| 20241018 | 1,788 | 1,797 | 1,766 | 1,773 | 38,400 | -9 | 99% | 99% | 108% | ▼▼▼ | 99% | 97% | 104% | 98% | 104% |
| 20241021 | 1,770 | 1,774 | 1,760 | 1,760 | 29,600 | -13 | 99% | 99% | 77% | ▼▼▼▼ | 99% | 99% | 104% | 97% | 102% |
| 20241022 | 1,762 | 1,770 | 1,725 | 1,736 | 45,600 | -24 | 99% | 99% | 154% | ▼▼▼▼▼ | 100% | 102% | 106% | 96% | 101% |
| 20241023 | 1,730 | 1,748 | 1,719 | 1,722 | 38,000 | -14 | 99% | 100% | 83% | ▼▼▼▼▼▼ | 101% | 103% | 107% | 95% | 100% |
| 20241024 | 1,705 | 1,728 | 1,684 | 1,720 | 47,600 | -2 | 100% | 101% | 125% | ▼▼▼▼▼▼▼ | 100% | 104% | 107% | 95% | 100% |
| 20241025 | 1,705 | 1,721 | 1,692 | 1,702 | 46,900 | -18 | 99% | 100% | 99% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 106% | 94% | 100% |
| 20241028 | 1,728 | 1,750 | 1,719 | 1,739 | 27,400 | 37 | 102% | 101% | 58% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20241029 | 1,748 | 1,761 | 1,738 | 1,756 | 24,800 | 17 | 101% | 100% | 91% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20241030 | 1,769 | 1,790 | 1,763 | 1,763 | 128,200 | 7 | 100% | 100% | 517% | ▲▲▲ | 101% | 104% | 103% | 97% | 104% |
| 20241031 | 1,760 | 1,784 | 1,752 | 1,773 | 46,800 | 10 | 101% | 101% | 37% | ▲▲▲▲ | 98% | 103% | 102% | 98% | 104% |
| 20241101 | 1,767 | 1,767 | 1,734 | 1,737 | 51,000 | -36 | 98% | 98% | 109% | ▼ | 101% | 105% | 104% | 96% | 102% |
| 20241105 | 1,740 | 1,757 | 1,737 | 1,757 | 34,500 | 20 | 101% | 101% | 68% | ▲ | 100% | 103% | 102% | 97% | 103% |
| 20241106 | 1,774 | 1,800 | 1,759 | 1,777 | 66,800 | 20 | 101% | 100% | 194% | ▲▲ | 99% | 99% | 98% | 98% | 104% |
| 20241107 | 1,850 | 1,880 | 1,816 | 1,828 | 138,200 | 51 | 103% | 99% | 207% | ▲▲▲ | 99% | 100% | 99% | 100% | 107% |
| 20241108 | 1,828 | 1,845 | 1,786 | 1,804 | 43,100 | -24 | 99% | 99% | 31% | ▼ | 101% | 100% | 100% | 99% | 106% |
| 20241111 | 1,800 | 1,826 | 1,795 | 1,826 | 50,900 | 22 | 101% | 101% | 118% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20241112 | 1,829 | 1,858 | 1,828 | 1,832 | 55,000 | 6 | 100% | 100% | 108% | ▲▲ | 100% | 99% | 95% | 100% | 108% |
| 20241113 | 1,832 | 1,840 | 1,819 | 1,831 | 38,600 | -1 | 100% | 100% | 70% | ▼ | 99% | 99% | 96% | 100% | 108% |
| 20241114 | 1,823 | 1,838 | 1,805 | 1,805 | 30,700 | -26 | 99% | 99% | 80% | ▼▼ | 100% | 100% | 97% | 99% | 106% |
| 20241115 | 1,806 | 1,824 | 1,800 | 1,805 | 42,400 | 0 | 100% | 100% | 138% | -- | 100% | 101% | 97% | 99% | 106% |
| 20241118 | 1,795 | 1,804 | 1,790 | 1,803 | 34,400 | -2 | 100% | 100% | 81% | ▼ | 100% | 100% | 97% | 98% | 106% |
| 20241119 | 1,805 | 1,833 | 1,796 | 1,809 | 30,000 | 6 | 100% | 100% | 87% | ▲ | 100% | 99% | 96% | 99% | 106% |
| 20241120 | 1,809 | 1,818 | 1,794 | 1,800 | 25,900 | -9 | 100% | 100% | 86% | ▼ | 100% | 99% | 96% | 98% | 106% |
| 20241121 | 1,801 | 1,816 | 1,792 | 1,792 | 21,500 | -8 | 100% | 100% | 83% | ▼▼ | 101% | 97% | 96% | 98% | 105% |
| 20241122 | 1,792 | 1,811 | 1,792 | 1,804 | 30,400 | 12 | 101% | 101% | 141% | ▲ | 99% | 96% | 96% | 98% | 106% |
| 20241125 | 1,806 | 1,815 | 1,796 | 1,796 | 39,800 | -8 | 100% | 99% | 131% | ▼ | 99% | 96% | 96% | 98% | 103% |
| 20241126 | 1,800 | 1,805 | 1,757 | 1,774 | 49,100 | -22 | 99% | 99% | 123% | ▼▼ | 98% | 99% | 98% | 97% | 102% |
| 20241127 | 1,764 | 1,764 | 1,712 | 1,720 | 63,000 | -54 | 97% | 98% | 128% | ▼▼▼ | 101% | 102% | 101% | 94% | 100% |
| 20241128 | 1,710 | 1,743 | 1,710 | 1,731 | 24,400 | 11 | 101% | 101% | 39% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241129 | 1,728 | 1,735 | 1,716 | 1,725 | 19,600 | -6 | 100% | 100% | 80% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20241202 | 1,720 | 1,738 | 1,714 | 1,719 | 29,600 | -6 | 100% | 100% | 151% | ▼▼ | 101% | 99% | 100% | 94% | 100% |
| 20241203 | 1,727 | 1,756 | 1,727 | 1,748 | 43,000 | 29 | 102% | 101% | 145% | ▲ | 97% | 99% | 98% | 95% | 102% |
| 20241204 | 1,750 | 1,750 | 1,690 | 1,700 | 86,100 | -48 | 97% | 97% | 200% | ▼ | 99% | 100% | 100% | 93% | 100% |
| 20241205 | 1,719 | 1,720 | 1,701 | 1,707 | 33,200 | 7 | 100% | 99% | 39% | ▲ | 100% | 101% | 101% | 93% | 100% |
| 20241206 | 1,704 | 1,719 | 1,691 | 1,702 | 39,500 | -5 | 100% | 100% | 119% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241209 | 1,707 | 1,713 | 1,690 | 1,705 | 31,800 | 3 | 100% | 100% | 81% | ▲ | 101% | 102% | 0% | 93% | 100% |
| 20241210 | 1,702 | 1,730 | 1,702 | 1,727 | 30,400 | 22 | 101% | 101% | 96% | ▲▲ | 99% | 100% | 0% | 94% | 102% |
| 20241211 | 1,725 | 1,735 | 1,706 | 1,706 | 45,100 | -21 | 99% | 99% | 148% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241212 | 1,724 | 1,739 | 1,714 | 1,726 | 38,800 | 20 | 101% | 100% | 86% | ▲ | 101% | 100% | 0% | 95% | 102% |
| 20241213 | 1,710 | 1,735 | 1,710 | 1,727 | 34,800 | 1 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241216 | 1,725 | 1,748 | 1,725 | 1,728 | 25,100 | 1 | 100% | 100% | 72% | ▲▲▲ | 99% | 100% | 0% | 96% | 102% |
| 20241217 | 1,720 | 1,726 | 1,705 | 1,705 | 32,800 | -23 | 99% | 99% | 131% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,705 | 1,725 | 1,705 | 1,715 | 14,300 | 10 | 101% | 101% | 44% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 1,705 | 1,723 | 1,701 | 1,715 | 22,200 | 0 | 100% | 101% | 155% | -- | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 1,722 | 1,739 | 1,720 | 1,720 | 26,900 | 5 | 100% | 100% | 121% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,100 | 228,100 | 6,200 | 170,100 | 900 | 58,000 |
| 2024-12-06 | 13,400 | 222,500 | 12,200 | 163,600 | 1,200 | 58,900 |
| 2024-11-29 | 12,900 | 234,100 | 12,200 | 160,600 | 700 | 73,500 |
| 2024-11-22 | 14,000 | 233,000 | 12,200 | 164,000 | 1,800 | 69,000 |
| 2024-11-15 | 13,300 | 234,500 | 12,200 | 165,300 | 1,100 | 69,200 |
| 2024-11-08 | 13,000 | 241,400 | 12,200 | 164,700 | 800 | 76,700 |
| 2024-11-01 | 14,900 | 235,500 | 12,200 | 162,300 | 2,700 | 73,200 |
| 2024-10-25 | 15,600 | 233,100 | 12,200 | 160,500 | 3,400 | 72,600 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-05 | Barclays Capital Securities Ltd | 70,731 | 0.40% | ▼ | -22,700 | 1,740 | 1,757 | 1,737 | 1,757 | 34,500 |
| 2024-11-01 | Barclays Capital Securities Ltd | 93,431 | 0.53% | ▲ | 1,767 | 1,767 | 1,734 | 1,737 | 51,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:00 | フコク | 特別調査委員会の設置に関するお知らせ |
| 20241106 | 16:00 | フコク | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 16:00 | フコク | 剰余金の配当（中間配当）に関するお知らせ |
| 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 | 2024-12-22 08:27:09 |
| 5185 | 2 | IR2025年3月期 第2四半期決算説明会資料（スクリプト／説明文付き） | 2024-11-16 07:29:35 |
| 5185 | 2 | IR2025年3月期 第2四半期決算説明会 質疑応答要旨 | 2024-11-16 07:29:34 |
| 5185 | 2 | IR2025年３月期第2四半期決算説明会資料 | 2024-11-15 19:30:59 |
| 5185 | 2 | IR半期報告書－第72期（中間期)(2024年４月１日－2024年９月30日) | 2024-11-13 19:29:52 |
| 5185 | 2 | IR2025年３月期第2四半期(中間期)決算短信〔日本基準〕(連結) | 2024-11-06 16:30:44 |
| 5185 | 2 | 2025年3月期第2四半期決算説明会｜株式会社フコク FUKOKU Co., Ltd. | 2024-10-24 23:29:59 |
| 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 |