| 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 | 68 | 69 | 66 | 67 | 528,600 | -1 | 99% | 99% | 185% | ▼ | 101% | 1009% | 990% | 89% | 100% |
| 20240925 | 67 | 68 | 66 | 68 | 577,600 | 1 | 101% | 101% | 109% | ▲ | 103% | 1024% | 1005% | 91% | 101% |
| 20240926 | 66 | 68 | 66 | 68 | 940,400 | 0 | 100% | 103% | 163% | -- | 98% | 100% | 98% | 91% | 101% |
| 20240927 | 680 | 687 | 655 | 664 | 54,300 | 596 | 976% | 98% | 6% | ▲ | 101% | 104% | 102% | 100% | 991% |
| 20240930 | 652 | 663 | 651 | 657 | 46,500 | -7 | 99% | 101% | 86% | ▼ | 102% | 103% | 99% | 99% | 981% |
| 20241001 | 663 | 683 | 657 | 676 | 25,300 | 19 | 103% | 102% | 54% | ▲ | 101% | 102% | 98% | 100% | 1009% |
| 20241002 | 666 | 681 | 665 | 674 | 23,700 | -2 | 100% | 101% | 94% | ▼ | 100% | 97% | 96% | 100% | 1006% |
| 20241003 | 678 | 698 | 678 | 681 | 50,100 | 7 | 101% | 100% | 211% | ▲ | 99% | 96% | 95% | 100% | 1016% |
| 20241004 | 681 | 684 | 675 | 677 | 15,100 | -4 | 99% | 99% | 30% | ▼ | 99% | 95% | 93% | 99% | 1010% |
| 20241007 | 686 | 694 | 680 | 681 | 25,300 | 4 | 101% | 99% | 168% | ▲ | 97% | 97% | 94% | 100% | 1016% |
| 20241008 | 682 | 682 | 657 | 659 | 32,400 | -22 | 97% | 97% | 128% | ▼ | 99% | 101% | 98% | 97% | 984% |
| 20241009 | 659 | 660 | 646 | 652 | 28,700 | -7 | 99% | 99% | 89% | ▼▼ | 99% | 100% | 99% | 96% | 973% |
| 20241010 | 654 | 654 | 645 | 649 | 19,000 | -3 | 100% | 99% | 66% | ▼▼▼ | 99% | 100% | 100% | 95% | 969% |
| 20241011 | 649 | 649 | 642 | 645 | 23,400 | -4 | 99% | 99% | 123% | ▼▼▼▼ | 102% | 100% | 100% | 95% | 963% |
| 20241015 | 650 | 678 | 648 | 663 | 39,000 | 18 | 103% | 102% | 167% | ▲ | 100% | 98% | 99% | 97% | 990% |
| 20241016 | 656 | 663 | 647 | 654 | 28,600 | -9 | 99% | 100% | 73% | ▼ | 100% | 96% | 100% | 96% | 976% |
| 20241017 | 653 | 654 | 650 | 651 | 12,700 | -3 | 100% | 100% | 44% | ▼▼ | 100% | 97% | 100% | 96% | 972% |
| 20241018 | 649 | 653 | 647 | 649 | 17,600 | -2 | 100% | 100% | 139% | ▼▼▼ | 99% | 94% | 100% | 95% | 969% |
| 20241021 | 651 | 651 | 645 | 645 | 12,000 | -4 | 99% | 99% | 68% | ▼▼▼▼ | 97% | 97% | 100% | 95% | 963% |
| 20241022 | 647 | 647 | 626 | 626 | 32,400 | -19 | 97% | 97% | 270% | ▼▼▼▼▼ | 100% | 100% | 104% | 92% | 934% |
| 20241023 | 628 | 639 | 625 | 627 | 19,600 | 1 | 100% | 100% | 60% | ▲ | 98% | 100% | 104% | 92% | 922% |
| 20241024 | 627 | 627 | 609 | 614 | 36,200 | -13 | 98% | 98% | 185% | ▼ | 100% | 102% | 106% | 90% | 903% |
| 20241025 | 615 | 622 | 607 | 615 | 23,400 | 1 | 100% | 100% | 65% | ▲ | 103% | 105% | 105% | 90% | 100% |
| 20241028 | 610 | 632 | 610 | 626 | 28,600 | 11 | 102% | 103% | 122% | ▲▲ | 100% | 102% | 111% | 92% | 102% |
| 20241029 | 629 | 636 | 629 | 630 | 15,700 | 4 | 101% | 100% | 55% | ▲▲▲ | 100% | 102% | 111% | 93% | 103% |
| 20241030 | 630 | 637 | 626 | 630 | 8,900 | 0 | 100% | 100% | 57% | -- | 100% | 103% | 111% | 93% | 103% |
| 20241031 | 630 | 633 | 619 | 630 | 16,800 | 0 | 100% | 100% | 189% | -- | 102% | 103% | 111% | 93% | 103% |
| 20241101 | 630 | 650 | 625 | 641 | 48,000 | 11 | 102% | 102% | 286% | ▲ | 99% | 101% | 109% | 94% | 104% |
| 20241105 | 644 | 646 | 631 | 639 | 6,600 | -2 | 100% | 99% | 14% | ▼ | 100% | 101% | 109% | 94% | 104% |
| 20241106 | 641 | 674 | 640 | 644 | 82,800 | 5 | 101% | 100% | 1255% | ▲ | 101% | 100% | 109% | 97% | 105% |
| 20241107 | 644 | 664 | 644 | 649 | 25,600 | 5 | 101% | 101% | 31% | ▲▲ | 97% | 96% | 106% | 98% | 106% |
| 20241108 | 659 | 659 | 636 | 638 | 35,000 | -11 | 98% | 97% | 137% | ▼ | 102% | 100% | 110% | 96% | 104% |
| 20241111 | 638 | 650 | 635 | 650 | 23,300 | 12 | 102% | 102% | 67% | ▲ | 99% | 99% | 108% | 98% | 106% |
| 20241112 | 649 | 654 | 636 | 641 | 48,600 | -9 | 99% | 99% | 209% | ▼ | 99% | 100% | 108% | 97% | 104% |
| 20241113 | 641 | 643 | 630 | 632 | 17,900 | -9 | 99% | 99% | 37% | ▼▼ | 100% | 102% | 110% | 97% | 103% |
| 20241114 | 632 | 639 | 627 | 630 | 21,400 | -2 | 100% | 100% | 120% | ▼▼▼ | 101% | 102% | 109% | 97% | 103% |
| 20241115 | 632 | 637 | 627 | 637 | 10,000 | 7 | 101% | 101% | 47% | ▲ | 101% | 100% | 106% | 98% | 104% |
| 20241118 | 636 | 643 | 631 | 643 | 12,800 | 6 | 101% | 101% | 128% | ▲▲ | 100% | 100% | 104% | 99% | 105% |
| 20241119 | 641 | 644 | 637 | 639 | 5,600 | -4 | 99% | 100% | 44% | ▼ | 100% | 109% | 102% | 98% | 104% |
| 20241120 | 640 | 642 | 635 | 642 | 11,100 | 3 | 100% | 100% | 198% | ▲ | 99% | 109% | 102% | 99% | 105% |
| 20241121 | 642 | 645 | 635 | 635 | 12,300 | -7 | 99% | 99% | 111% | ▼ | 100% | 109% | 103% | 98% | 103% |
| 20241122 | 635 | 640 | 634 | 636 | 7,400 | 1 | 100% | 100% | 60% | ▲ | 101% | 109% | 103% | 98% | 103% |
| 20241125 | 636 | 643 | 632 | 643 | 22,400 | 7 | 101% | 101% | 303% | ▲▲ | 109% | 107% | 101% | 99% | 103% |
| 20241126 | 645 | 700 | 643 | 700 | 120,400 | 57 | 109% | 109% | 538% | ▲▲▲ | 94% | 93% | 91% | 100% | 111% |
| 20241127 | 720 | 720 | 668 | 679 | 110,200 | -21 | 97% | 94% | 92% | ▼ | 101% | 97% | 94% | 97% | 108% |
| 20241128 | 686 | 706 | 677 | 695 | 50,400 | 16 | 102% | 101% | 46% | ▲ | 99% | 94% | 92% | 99% | 110% |
| 20241129 | 696 | 702 | 686 | 687 | 33,100 | -8 | 99% | 99% | 66% | ▼ | 98% | 95% | 92% | 98% | 109% |
| 20241202 | 688 | 688 | 671 | 672 | 21,400 | -15 | 98% | 98% | 65% | ▼▼ | 99% | 96% | 94% | 96% | 107% |
| 20241203 | 673 | 678 | 664 | 664 | 17,500 | -8 | 99% | 99% | 82% | ▼▼▼ | 100% | 100% | 97% | 95% | 105% |
| 20241204 | 652 | 660 | 652 | 655 | 41,800 | -9 | 99% | 100% | 239% | ▼▼▼▼ | 99% | 99% | 96% | 94% | 104% |
| 20241205 | 659 | 659 | 652 | 652 | 8,200 | -3 | 100% | 99% | 20% | ▼▼▼▼▼ | 99% | 100% | 95% | 93% | 103% |
| 20241206 | 653 | 653 | 646 | 649 | 21,600 | -3 | 100% | 99% | 263% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 93% | 103% |
| 20241209 | 648 | 652 | 642 | 647 | 12,700 | -2 | 100% | 100% | 59% | ▼▼▼▼▼▼▼ | 101% | 98% | 0% | 92% | 103% |
| 20241210 | 649 | 654 | 644 | 654 | 11,300 | 7 | 101% | 101% | 89% | ▲ | 100% | 96% | 0% | 93% | 104% |
| 20241211 | 655 | 661 | 652 | 652 | 20,300 | -2 | 100% | 100% | 180% | ▼ | 98% | 95% | 0% | 93% | 103% |
| 20241212 | 656 | 656 | 646 | 646 | 12,100 | -6 | 99% | 98% | 60% | ▼▼ | 99% | 98% | 0% | 92% | 102% |
| 20241213 | 646 | 650 | 625 | 639 | 55,500 | -7 | 99% | 99% | 459% | ▼▼▼ | 98% | 99% | 0% | 91% | 101% |
| 20241216 | 638 | 638 | 625 | 628 | 23,500 | -11 | 98% | 98% | 42% | ▼▼▼▼ | 97% | 98% | 0% | 90% | 100% |
| 20241217 | 632 | 632 | 614 | 615 | 48,800 | -13 | 98% | 97% | 208% | ▼▼▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241218 | 612 | 625 | 611 | 620 | 34,400 | 5 | 101% | 101% | 70% | ▲ | 102% | 0% | 0% | 89% | 101% |
| 20241219 | 615 | 630 | 613 | 630 | 31,600 | 10 | 102% | 102% | 92% | ▲▲ | 98% | 0% | 0% | 90% | 102% |
| 20241220 | 630 | 636 | 620 | 620 | 25,600 | -10 | 98% | 98% | 81% | ▼ | % | % | % | 89% | 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 | 0 | 187,100 | 0 | 92,600 | 0 | 94,500 |
| 2024-12-06 | 0 | 163,500 | 0 | 77,800 | 0 | 85,700 |
| 2024-11-29 | 0 | 158,100 | 0 | 73,900 | 0 | 84,200 |
| 2024-11-22 | 0 | 140,800 | 0 | 66,900 | 0 | 73,900 |
| 2024-11-15 | 0 | 134,600 | 0 | 64,000 | 0 | 70,600 |
| 2024-11-08 | 0 | 136,900 | 0 | 57,400 | 0 | 79,500 |
| 2024-11-01 | 0 | 120,500 | 0 | 44,600 | 0 | 75,900 |
| 2024-10-25 | 0 | 112,400 | 0 | 42,400 | 0 | 70,000 |
| 2024-10-18 | 0 | 91,600 | 0 | 33,300 | 0 | 58,300 |
| 2024-10-11 | 0 | 84,000 | 0 | 21,600 | 0 | 62,400 |
| 2024-10-04 | 0 | 65,100 | 0 | 26,100 | 0 | 39,000 |
| 2024-09-27 | 0 | 38,500 | 0 | 6,500 | 0 | 32,000 |
| 2024-09-20 | 0 | 1,453,000 | 0 | 605,600 | 0 | 847,400 |
| 2024-09-13 | 0 | 2,050,400 | 0 | 776,800 | 0 | 1,273,600 |
| 2024-09-06 | 0 | 2,336,900 | 0 | 878,700 | 0 | 1,458,200 |
| 2024-08-30 | 0 | 2,544,300 | 0 | 943,700 | 0 | 1,600,600 |
| 2024-08-23 | 0 | 2,780,800 | 0 | 956,800 | 0 | 1,824,000 |
| 2024-08-16 | 0 | 2,973,200 | 0 | 982,800 | 0 | 1,990,400 |
| 2024-08-09 | 0 | 3,000,900 | 0 | 927,600 | 0 | 2,073,300 |
| 2024-08-02 | 0 | 4,280,100 | 0 | 1,235,100 | 0 | 3,045,000 |
| 2024-07-26 | 0 | 4,307,300 | 0 | 1,335,500 | 0 | 2,971,800 |
| 2024-07-19 | 0 | 4,006,400 | 0 | 1,195,900 | 0 | 2,810,500 |
| 2024-07-12 | 0 | 4,241,000 | 0 | 1,194,300 | 0 | 3,046,700 |
| 2024-07-05 | 0 | 4,396,300 | 0 | 1,202,300 | 0 | 3,194,000 |
| 2024-06-28 | 0 | 4,443,700 | 0 | 1,220,700 | 0 | 3,223,000 |
| 2024-06-21 | 0 | 5,314,700 | 0 | 1,904,800 | 0 | 3,409,900 |
| 2024-06-14 | 0 | 5,400,400 | 0 | 2,037,900 | 0 | 3,362,500 |
| 2024-06-07 | 0 | 5,378,100 | 0 | 1,999,200 | 0 | 3,378,900 |
| 2024-05-31 | 0 | 5,291,000 | 0 | 2,004,300 | 0 | 3,286,700 |
| 2024-05-24 | 0 | 5,480,200 | 0 | 2,047,800 | 0 | 3,432,400 |
| 2024-05-17 | 0 | 5,745,000 | 0 | 2,163,800 | 0 | 3,581,200 |
| 2024-05-10 | 0 | 5,250,900 | 0 | 1,621,100 | 0 | 3,629,800 |
| 2024-05-02 | 0 | 5,277,600 | 0 | 1,622,800 | 0 | 3,654,800 |
| 2024-04-26 | 0 | 5,370,000 | 0 | 1,596,800 | 0 | 3,773,200 |
| 2024-04-19 | 0 | 5,386,400 | 0 | 1,642,300 | 0 | 3,744,100 |
| 2024-04-12 | 0 | 5,259,100 | 0 | 1,662,900 | 0 | 3,596,200 |
| 2024-04-05 | 0 | 5,493,300 | 0 | 1,685,500 | 0 | 3,807,800 |
| 2024-03-29 | 100 | 5,682,200 | 100 | 2,194,000 | 0 | 3,488,200 |
| 2024-03-22 | 0 | 4,460,100 | 0 | 1,893,300 | 0 | 2,566,800 |
| 2024-03-15 | 100 | 4,738,200 | 100 | 1,503,900 | 0 | 3,234,300 |
| 2024-03-08 | 0 | 3,728,300 | 0 | 1,785,400 | 0 | 1,942,900 |
| 2024-03-01 | 0 | 3,522,200 | 0 | 1,762,700 | 0 | 1,759,500 |
| 2024-02-22 | 0 | 3,320,500 | 0 | 1,741,300 | 0 | 1,579,200 |
| 2024-02-16 | 0 | 3,117,500 | 0 | 1,660,600 | 0 | 1,456,900 |
| 2024-02-09 | 0 | 3,161,900 | 0 | 1,671,900 | 0 | 1,490,000 |
| 2024-02-02 | 0 | 3,078,000 | 0 | 1,697,900 | 0 | 1,380,100 |
| 2024-01-26 | 0 | 3,163,600 | 0 | 1,769,200 | 0 | 1,394,400 |
| 2024-01-19 | 0 | 3,220,400 | 0 | 1,767,500 | 0 | 1,452,900 |
| 2024-01-12 | 0 | 3,178,900 | 0 | 1,732,400 | 0 | 1,446,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:00 | 不二サッシ | （数値データ追加）「2025年３月期第２四半期決算短信〔日本基準〕（連結）」における数値データ（XBRL)について |
| 20241106 | 14:00 | 不二サッシ | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241106 | 14:00 | 不二サッシ | 2024年度第2四半期 不二サッシグループ 決算説明資料 |
| 20241024 | 16:00 | 不二サッシ | 株式併合による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240806 | 14:00 | 不二サッシ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 11:00 | 不二サッシ | 支配株主等に関する事項について |
| 20240514 | 14:00 | 不二サッシ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | 不二サッシ | 連結業績予想値と実績値の差異および配当予想の修正に関するお知らせ |
| 20240514 | 14:00 | 不二サッシ | 株式併合及び定款の一部変更に関するお知らせ |
| 20240514 | 14:00 | 不二サッシ | 社外取締役候補の選任に関するお知らせ |
| 20240514 | 14:00 | 不二サッシ | 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 |
| 20240514 | 14:00 | 不二サッシ | 2023年度 不二サッシグループ 決算説明資料 |
| 20240206 | 14:00 | 不二サッシ | 業績予想の修正に関するお知らせ |
| 20240206 | 14:00 | 不二サッシ | 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 |
|---|---|---|---|---|---|
| S100T9L8 | 360 | 2024-04-12 15:07 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T9KG | 360 | 2024-04-12 14:56 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T8YY | 360 | 2024-04-10 17:06 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T8Y9 | 350 | 2024-04-10 16:17 | 不二サッシ | 中島 和信 | 変更報告書 |
| S100T8XJ | 360 | 2024-04-10 15:39 | 不二サッシ | 中島 和信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T80P | 350 | 2024-04-04 16:26 | 不二サッシ | 中島 和信 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5940 | 2 | デスクライト アルエアシリーズ | 光建材事業 | 不二サッシ株式会社 | 2024-06-14 12:28:11 |
| 5940 | 3 | ニュースリリース | 不二サッシ株式会社 | 2024-06-14 12:28:12 |