| 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 | 8,154 | 8,177 | 7,803 | 7,873 | 1,248,700 | -520 | 94% | 97% | 245% | ▼ | 102% | 107% | 106% | 83% | 100% |
| 20240726 | 7,997 | 8,250 | 7,946 | 8,121 | 2,034,900 | 248 | 103% | 102% | 163% | ▲ | 103% | 98% | 102% | 85% | 103% |
| 20240729 | 8,320 | 8,555 | 8,257 | 8,553 | 926,900 | 432 | 105% | 103% | 46% | ▲ | 98% | 85% | 100% | 90% | 109% |
| 20240730 | 8,553 | 8,654 | 8,330 | 8,423 | 987,200 | -130 | 98% | 98% | 107% | ▼ | 104% | 89% | 104% | 89% | 107% |
| 20240731 | 8,165 | 8,538 | 8,111 | 8,532 | 736,000 | 109 | 101% | 104% | 75% | ▲ | 96% | 88% | 100% | 90% | 108% |
| 20240801 | 8,538 | 8,564 | 8,178 | 8,195 | 841,600 | -337 | 96% | 96% | 114% | ▼ | 94% | 97% | 113% | 86% | 104% |
| 20240802 | 7,711 | 7,773 | 7,215 | 7,269 | 1,266,000 | -926 | 89% | 94% | 150% | ▼ | 91% | 106% | 129% | 76% | 100% |
| 20240805 | 6,860 | 6,895 | 6,079 | 6,244 | 1,808,200 | -1,025 | 86% | 91% | 143% | ▼ | 100% | 106% | 122% | 66% | 100% |
| 20240806 | 7,244 | 7,244 | 7,079 | 7,244 | 1,907,500 | 1,000 | 116% | 100% | 105% | ▲ | 105% | 112% | 125% | 76% | 116% |
| 20240807 | 7,094 | 7,763 | 7,065 | 7,476 | 1,737,100 | 232 | 103% | 105% | 91% | ▲ | 98% | 110% | 120% | 79% | 120% |
| 20240808 | 7,400 | 7,530 | 7,212 | 7,278 | 800,900 | -198 | 97% | 98% | 46% | ▼ | 98% | 115% | 119% | 77% | 117% |
| 20240809 | 7,427 | 7,427 | 7,113 | 7,297 | 877,400 | 19 | 100% | 98% | 110% | ▲ | 103% | 114% | 119% | 78% | 117% |
| 20240813 | 7,440 | 7,658 | 7,344 | 7,658 | 930,000 | 361 | 105% | 103% | 106% | ▲▲ | 101% | 108% | 113% | 83% | 123% |
| 20240814 | 7,849 | 7,981 | 7,723 | 7,930 | 1,051,200 | 272 | 104% | 101% | 113% | ▲▲▲ | 102% | 106% | 111% | 87% | 127% |
| 20240815 | 8,002 | 8,207 | 7,962 | 8,138 | 803,200 | 208 | 103% | 102% | 76% | ▲▲▲▲ | 101% | 101% | 105% | 91% | 130% |
| 20240816 | 8,418 | 8,566 | 8,358 | 8,512 | 982,100 | 374 | 105% | 101% | 122% | ▲▲▲▲▲ | 99% | 101% | 105% | 95% | 136% |
| 20240819 | 8,409 | 8,512 | 8,296 | 8,343 | 574,400 | -169 | 98% | 99% | 58% | ▼ | 100% | 100% | 102% | 98% | 134% |
| 20240820 | 8,505 | 8,598 | 8,411 | 8,469 | 625,200 | 126 | 102% | 100% | 109% | ▲ | 101% | 101% | 98% | 99% | 136% |
| 20240821 | 8,381 | 8,535 | 8,353 | 8,423 | 467,500 | -46 | 99% | 101% | 75% | ▼ | 101% | 101% | 96% | 98% | 135% |
| 20240822 | 8,375 | 8,566 | 8,365 | 8,478 | 478,400 | 55 | 101% | 101% | 102% | ▲ | 101% | 101% | 100% | 99% | 136% |
| 20240823 | 8,370 | 8,500 | 8,323 | 8,494 | 412,800 | 16 | 100% | 101% | 86% | ▲▲ | 99% | 104% | 101% | 99% | 136% |
| 20240826 | 8,387 | 8,407 | 8,250 | 8,281 | 487,000 | -213 | 97% | 99% | 118% | ▼ | 102% | 107% | 103% | 97% | 133% |
| 20240827 | 8,286 | 8,490 | 8,251 | 8,450 | 477,400 | 169 | 102% | 102% | 98% | ▲ | 101% | 106% | 106% | 99% | 135% |
| 20240828 | 8,369 | 8,479 | 8,358 | 8,479 | 379,500 | 29 | 100% | 101% | 79% | ▲▲ | 101% | 103% | 107% | 99% | 136% |
| 20240829 | 8,419 | 8,499 | 8,356 | 8,473 | 359,500 | -6 | 100% | 101% | 95% | ▼ | 101% | 95% | 104% | 100% | 136% |
| 20240830 | 8,623 | 8,749 | 8,524 | 8,716 | 1,581,100 | 243 | 103% | 101% | 440% | ▲ | 100% | 89% | 101% | 100% | 140% |
| 20240902 | 8,863 | 8,888 | 8,765 | 8,852 | 507,400 | 136 | 102% | 100% | 32% | ▲▲ | 98% | 87% | 101% | 100% | 142% |
| 20240903 | 8,860 | 8,874 | 8,625 | 8,653 | 632,200 | -199 | 98% | 98% | 125% | ▼ | 99% | 91% | 109% | 98% | 119% |
| 20240904 | 8,280 | 8,341 | 8,120 | 8,182 | 810,500 | -471 | 95% | 99% | 128% | ▼▼ | 100% | 94% | 113% | 92% | 112% |
| 20240905 | 7,922 | 8,128 | 7,863 | 7,900 | 895,200 | -282 | 97% | 100% | 110% | ▼▼▼ | 98% | 101% | 115% | 89% | 109% |
| 20240906 | 7,850 | 7,942 | 7,642 | 7,677 | 765,600 | -223 | 97% | 98% | 86% | ▼▼▼▼ | 104% | 109% | 124% | 87% | 105% |
| 20240909 | 7,255 | 7,591 | 7,208 | 7,534 | 706,500 | -143 | 98% | 104% | 92% | ▼▼▼▼▼ | 99% | 105% | 119% | 85% | 100% |
| 20240910 | 7,534 | 7,641 | 7,458 | 7,486 | 612,500 | -48 | 99% | 99% | 87% | ▼▼▼▼▼▼ | 100% | 106% | 122% | 85% | 100% |
| 20240911 | 7,399 | 7,554 | 7,300 | 7,400 | 837,600 | -86 | 99% | 100% | 137% | ▼▼▼▼▼▼▼ | 103% | 105% | 112% | 84% | 100% |
| 20240912 | 7,700 | 7,966 | 7,620 | 7,929 | 1,279,000 | 529 | 107% | 103% | 153% | ▲ | 101% | 106% | 109% | 90% | 107% |
| 20240913 | 7,847 | 7,959 | 7,735 | 7,944 | 739,300 | 15 | 100% | 101% | 58% | ▲▲ | 99% | 107% | 107% | 90% | 107% |
| 20240917 | 7,860 | 7,933 | 7,590 | 7,807 | 624,700 | -137 | 98% | 99% | 84% | ▼ | 100% | 108% | 107% | 88% | 106% |
| 20240918 | 7,874 | 7,880 | 7,717 | 7,845 | 447,500 | 38 | 100% | 100% | 72% | ▲ | 101% | 111% | 105% | 89% | 106% |
| 20240919 | 7,985 | 8,128 | 7,962 | 8,062 | 548,000 | 217 | 103% | 101% | 122% | ▲▲ | 100% | 108% | 101% | 91% | 109% |
| 20240920 | 8,338 | 8,434 | 8,272 | 8,351 | 1,078,300 | 289 | 104% | 100% | 197% | ▲▲▲ | 100% | 106% | 99% | 94% | 113% |
| 20240924 | 8,454 | 8,552 | 8,359 | 8,437 | 962,800 | 86 | 101% | 100% | 89% | ▲▲▲▲ | 101% | 102% | 99% | 95% | 114% |
| 20240925 | 8,444 | 8,583 | 8,387 | 8,514 | 593,400 | 77 | 101% | 101% | 62% | ▲▲▲▲▲ | 101% | 98% | 96% | 96% | 115% |
| 20240926 | 8,719 | 8,846 | 8,699 | 8,833 | 953,600 | 319 | 104% | 101% | 161% | ▲▲▲▲▲▲ | 101% | 93% | 93% | 100% | 119% |
| 20240927 | 8,903 | 9,010 | 8,785 | 8,991 | 666,900 | 158 | 102% | 101% | 70% | ▲▲▲▲▲▲▲ | 101% | 97% | 97% | 100% | 122% |
| 20240930 | 8,541 | 8,716 | 8,501 | 8,620 | 1,171,500 | -371 | 96% | 101% | 176% | ▼ | 100% | 98% | 95% | 96% | 116% |
| 20241001 | 8,601 | 8,716 | 8,541 | 8,561 | 828,300 | -59 | 99% | 100% | 71% | ▼▼ | 97% | 101% | 97% | 95% | 116% |
| 20241002 | 8,380 | 8,490 | 8,148 | 8,148 | 936,800 | -413 | 95% | 97% | 113% | ▼▼▼ | 98% | 99% | 96% | 91% | 110% |
| 20241003 | 8,448 | 8,464 | 8,298 | 8,298 | 534,900 | 150 | 102% | 98% | 57% | ▲ | 99% | 100% | 97% | 92% | 112% |
| 20241004 | 8,354 | 8,488 | 8,274 | 8,308 | 544,100 | 10 | 100% | 99% | 102% | ▲▲ | 100% | 99% | 94% | 92% | 112% |
| 20241007 | 8,450 | 8,514 | 8,388 | 8,424 | 603,700 | 116 | 101% | 100% | 111% | ▲▲▲ | 101% | 100% | 0% | 94% | 114% |
| 20241008 | 8,279 | 8,419 | 8,220 | 8,377 | 797,300 | -47 | 99% | 101% | 132% | ▼ | 98% | 98% | 0% | 93% | 113% |
| 20241009 | 8,470 | 8,485 | 8,270 | 8,313 | 595,200 | -64 | 99% | 98% | 75% | ▼▼ | 99% | 95% | 0% | 92% | 112% |
| 20241010 | 8,426 | 8,435 | 8,274 | 8,363 | 398,200 | 50 | 101% | 99% | 67% | ▲ | 100% | 98% | 0% | 93% | 113% |
| 20241011 | 8,322 | 8,444 | 8,271 | 8,295 | 494,400 | -68 | 99% | 100% | 124% | ▼ | 99% | 97% | 0% | 92% | 106% |
| 20241015 | 8,386 | 8,393 | 8,229 | 8,274 | 784,600 | -21 | 100% | 99% | 159% | ▼▼ | 100% | 102% | 0% | 92% | 106% |
| 20241016 | 7,974 | 8,063 | 7,904 | 7,973 | 772,400 | -301 | 96% | 100% | 98% | ▼▼▼ | 99% | 100% | 0% | 89% | 102% |
| 20241017 | 7,999 | 8,029 | 7,856 | 7,931 | 596,300 | -42 | 99% | 99% | 77% | ▼▼▼▼ | 101% | 0% | 0% | 88% | 101% |
| 20241018 | 8,048 | 8,190 | 7,996 | 8,131 | 859,100 | 200 | 103% | 101% | 144% | ▲ | 100% | 0% | 0% | 90% | 103% |
| 20241021 | 8,107 | 8,154 | 8,010 | 8,105 | 676,100 | -26 | 100% | 100% | 79% | ▼ | 97% | 0% | 0% | 90% | 102% |
| 20241022 | 8,197 | 8,199 | 7,914 | 7,975 | 528,500 | -130 | 98% | 97% | 78% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 57,400 | 333,700 | 35,400 | 116,600 | 22,000 | 217,100 |
| 2024-10-11 | 62,200 | 304,600 | 33,500 | 114,100 | 28,700 | 190,500 |
| 2024-10-04 | 65,600 | 295,600 | 33,400 | 115,100 | 32,200 | 180,500 |
| 2024-09-27 | 73,100 | 262,100 | 37,800 | 108,100 | 35,300 | 154,000 |
| 2024-09-20 | 65,500 | 311,800 | 34,400 | 117,200 | 31,100 | 194,600 |
| 2024-09-13 | 46,500 | 355,100 | 23,600 | 119,800 | 22,900 | 235,300 |
| 2024-09-06 | 49,300 | 364,600 | 23,200 | 119,400 | 26,100 | 245,200 |
| 2024-08-30 | 45,300 | 308,300 | 16,300 | 113,900 | 29,000 | 194,400 |
| 2024-08-23 | 45,000 | 320,500 | 17,100 | 113,500 | 27,900 | 207,000 |
| 2024-08-16 | 46,400 | 321,200 | 18,400 | 113,600 | 28,000 | 207,600 |
| 2024-08-09 | 33,700 | 350,500 | 16,500 | 115,200 | 17,200 | 235,300 |
| 2024-08-02 | 34,300 | 415,900 | 17,300 | 132,400 | 17,000 | 283,500 |
| 2024-07-26 | 41,000 | 419,900 | 17,000 | 134,500 | 24,000 | 285,400 |
| 2024-07-19 | 54,600 | 350,700 | 25,000 | 117,300 | 29,600 | 233,400 |
| 2024-07-12 | 68,700 | 305,100 | 27,400 | 112,700 | 41,300 | 192,400 |
| 2024-07-05 | 70,700 | 336,900 | 26,900 | 114,500 | 43,800 | 222,400 |
| 2024-06-28 | 73,300 | 349,600 | 26,000 | 114,900 | 47,300 | 234,700 |
| 2024-06-21 | 82,400 | 387,300 | 23,800 | 116,600 | 58,600 | 270,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 703,835 | 0.47% | ▼ | -141,618 | 10,300 | 10,320 | 9,978 | 10,065 | 632,100 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 845,453 | 0.56% | ▼ | -198,165 | 10,275 | 10,380 | 9,994 | 10,100 | 901,100 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 1,043,618 | 0.69% | ▼ | -38,055 | 9,489 | 9,784 | 9,446 | 9,784 | 1,107,400 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 1,081,673 | 0.72% | ▲ | 165,666 | 9,080 | 9,155 | 8,935 | 9,144 | 805,900 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 916,007 | 0.61% | ▲ | 159,875 | 8,654 | 9,012 | 8,555 | 9,012 | 758,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 15:30 | 富士電機 | 投資有価証券売却の結果および特別利益の計上に関すお知らせ |
| 20240725 | 15:00 | 富士電機 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | 富士電機 | 2025年３月期 連結業績予想の修正に関するお知らせ |
| 20240725 | 15:00 | 富士電機 | 投資有価証券売却に関するお知らせ |
| 20240628 | 15:30 | 富士電機 | 投資単位の引下げに関する考え方および方針等について |
| 20240523 | 15:00 | 富士電機 | 2026年度中期経営計画「熱く、高く、そして優しく2026」について |
| 20240523 | 15:00 | 富士電機 | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | 富士電機 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 富士電機 | 2024年3月期（第148期）配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHCU | 350 | 2024-10-07 13:57 | 富士電機株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6504 | 2 | 有価証券報告書等 | 富士電機 | 2024-07-05 14:30:53 |
| 6504 | 2 | 2024年6月28日 IR 投資単位の引下げに関する考え方および方針等について PDF(88KB) | 2024-06-29 04:32:30 |
| 6504 | 2 | 株式・債券情報 | 富士電機 | 2024-06-26 18:35:44 |
| 6504 | 2 | 財務・業績 | 富士電機 | 2024-06-26 18:35:42 |
| 6504 | 2 | 経営情報 | 富士電機 | 2024-06-26 18:35:40 |
| 6504 | 2 | 株主総会情報 | 富士電機 | 2024-06-26 18:35:31 |
| 6504 | 2 | 個人投資家の皆様へ - 株主・投資家情報 | 富士電機 | 2024-06-26 18:35:27 |
| 6504 | 2 | IR資料室 | 富士電機 | 2024-06-26 18:35:26 |
| 6504 | 2 | 2024年5月23日 IR 2026年度中期経営計画「熱く、高く、そして優しく2026」について PDF(184KB) | 2024-06-26 16:20:55 |
| 6504 | 2 | 2024年5月31日 IR 第32回無担保社債の発行について | 2024-06-26 16:20:53 |