| 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 | 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% | 100% | 92% | 112% |
| 20241004 | 8,354 | 8,488 | 8,274 | 8,308 | 544,100 | 10 | 100% | 99% | 102% | ▲▲ | 100% | 99% | 98% | 92% | 112% |
| 20241007 | 8,450 | 8,514 | 8,388 | 8,424 | 603,700 | 116 | 101% | 100% | 111% | ▲▲▲ | 101% | 100% | 104% | 94% | 114% |
| 20241008 | 8,279 | 8,419 | 8,220 | 8,377 | 797,300 | -47 | 99% | 101% | 132% | ▼ | 98% | 98% | 102% | 93% | 113% |
| 20241009 | 8,470 | 8,485 | 8,270 | 8,313 | 595,200 | -64 | 99% | 98% | 75% | ▼▼ | 99% | 95% | 103% | 92% | 112% |
| 20241010 | 8,426 | 8,435 | 8,274 | 8,363 | 398,200 | 50 | 101% | 99% | 67% | ▲ | 100% | 98% | 105% | 93% | 113% |
| 20241011 | 8,322 | 8,444 | 8,271 | 8,295 | 494,400 | -68 | 99% | 100% | 124% | ▼ | 99% | 97% | 105% | 92% | 106% |
| 20241015 | 8,386 | 8,393 | 8,229 | 8,274 | 784,600 | -21 | 100% | 99% | 159% | ▼▼ | 100% | 102% | 110% | 92% | 106% |
| 20241016 | 7,974 | 8,063 | 7,904 | 7,973 | 772,400 | -301 | 96% | 100% | 98% | ▼▼▼ | 99% | 100% | 110% | 89% | 102% |
| 20241017 | 7,999 | 8,029 | 7,856 | 7,931 | 596,300 | -42 | 99% | 99% | 77% | ▼▼▼▼ | 101% | 99% | 109% | 88% | 101% |
| 20241018 | 8,048 | 8,190 | 7,996 | 8,131 | 859,100 | 200 | 103% | 101% | 144% | ▲ | 100% | 96% | 108% | 90% | 103% |
| 20241021 | 8,107 | 8,154 | 8,010 | 8,105 | 676,100 | -26 | 100% | 100% | 79% | ▼ | 97% | 95% | 107% | 90% | 102% |
| 20241022 | 8,197 | 8,199 | 7,914 | 7,975 | 528,500 | -130 | 98% | 97% | 78% | ▼▼ | 100% | 99% | 110% | 89% | 101% |
| 20241023 | 7,950 | 8,016 | 7,886 | 7,935 | 476,800 | -40 | 99% | 100% | 90% | ▼▼▼ | 100% | 102% | 112% | 88% | 100% |
| 20241024 | 7,822 | 7,933 | 7,784 | 7,813 | 770,500 | -122 | 98% | 100% | 162% | ▼▼▼▼ | 100% | 103% | 113% | 87% | 100% |
| 20241025 | 7,746 | 7,794 | 7,697 | 7,778 | 639,000 | -35 | 100% | 100% | 83% | ▼▼▼▼▼ | 102% | 108% | 113% | 87% | 100% |
| 20241028 | 7,700 | 7,935 | 7,689 | 7,823 | 613,000 | 45 | 101% | 102% | 96% | ▲ | 100% | 107% | 112% | 91% | 101% |
| 20241029 | 7,804 | 7,849 | 7,730 | 7,834 | 460,600 | 11 | 100% | 100% | 75% | ▲▲ | 101% | 109% | 111% | 92% | 101% |
| 20241030 | 7,900 | 8,030 | 7,854 | 7,971 | 795,500 | 137 | 102% | 101% | 173% | ▲▲▲ | 100% | 109% | 110% | 95% | 102% |
| 20241031 | 7,913 | 8,019 | 7,873 | 7,950 | 757,800 | -21 | 100% | 100% | 95% | ▼ | 105% | 109% | 110% | 94% | 102% |
| 20241101 | 7,942 | 8,416 | 7,889 | 8,319 | 1,786,100 | 369 | 105% | 105% | 236% | ▲ | 100% | 106% | 106% | 99% | 107% |
| 20241105 | 8,233 | 8,333 | 8,071 | 8,197 | 853,000 | -122 | 99% | 100% | 48% | ▼ | 105% | 107% | 109% | 97% | 105% |
| 20241106 | 8,217 | 8,639 | 8,136 | 8,639 | 911,000 | 442 | 105% | 105% | 107% | ▲ | 99% | 100% | 104% | 100% | 111% |
| 20241107 | 8,639 | 8,649 | 8,324 | 8,514 | 875,000 | -125 | 99% | 99% | 96% | ▼ | 100% | 99% | 104% | 99% | 109% |
| 20241108 | 8,721 | 8,760 | 8,575 | 8,681 | 875,200 | 167 | 102% | 100% | 100% | ▲ | 102% | 101% | 105% | 100% | 112% |
| 20241111 | 8,594 | 8,792 | 8,590 | 8,766 | 676,700 | 85 | 101% | 102% | 77% | ▲▲ | 99% | 99% | 104% | 100% | 113% |
| 20241112 | 8,728 | 8,822 | 8,578 | 8,640 | 614,200 | -126 | 99% | 99% | 91% | ▼ | 99% | 98% | 105% | 99% | 111% |
| 20241113 | 8,638 | 8,766 | 8,517 | 8,541 | 513,600 | -99 | 99% | 99% | 84% | ▼▼ | 101% | 99% | 105% | 97% | 110% |
| 20241114 | 8,599 | 8,806 | 8,570 | 8,656 | 631,600 | 115 | 101% | 101% | 123% | ▲ | 98% | 97% | 103% | 99% | 111% |
| 20241115 | 8,748 | 8,833 | 8,609 | 8,609 | 580,100 | -47 | 99% | 98% | 92% | ▼ | 100% | 101% | 106% | 98% | 111% |
| 20241118 | 8,488 | 8,577 | 8,439 | 8,486 | 462,400 | -123 | 99% | 100% | 80% | ▼▼ | 100% | 103% | 107% | 97% | 109% |
| 20241119 | 8,481 | 8,525 | 8,398 | 8,498 | 355,000 | 12 | 100% | 100% | 77% | ▲ | 99% | 102% | 105% | 97% | 109% |
| 20241120 | 8,579 | 8,729 | 8,486 | 8,511 | 473,200 | 13 | 100% | 99% | 133% | ▲▲ | 100% | 99% | 106% | 97% | 109% |
| 20241121 | 8,490 | 8,552 | 8,454 | 8,486 | 318,900 | -25 | 100% | 100% | 67% | ▼ | 101% | 99% | 106% | 97% | 109% |
| 20241122 | 8,491 | 8,616 | 8,485 | 8,551 | 365,700 | 65 | 101% | 101% | 115% | ▲ | 101% | 97% | 103% | 98% | 110% |
| 20241125 | 8,679 | 8,749 | 8,578 | 8,733 | 826,000 | 182 | 102% | 101% | 226% | ▲▲ | 99% | 102% | 104% | 100% | 112% |
| 20241126 | 8,530 | 8,584 | 8,383 | 8,436 | 718,200 | -297 | 97% | 99% | 87% | ▼ | 99% | 107% | 105% | 96% | 108% |
| 20241127 | 8,404 | 8,419 | 8,210 | 8,321 | 426,300 | -115 | 99% | 99% | 59% | ▼▼ | 101% | 108% | 106% | 95% | 105% |
| 20241128 | 8,278 | 8,393 | 8,193 | 8,371 | 407,600 | 50 | 101% | 101% | 96% | ▲ | 99% | 107% | 103% | 95% | 105% |
| 20241129 | 8,484 | 8,556 | 8,290 | 8,423 | 586,100 | 52 | 101% | 99% | 144% | ▲▲ | 103% | 107% | 103% | 96% | 103% |
| 20241202 | 8,470 | 8,742 | 8,460 | 8,692 | 560,200 | 269 | 103% | 103% | 96% | ▲▲▲ | 102% | 102% | 99% | 99% | 106% |
| 20241203 | 8,798 | 9,037 | 8,796 | 8,951 | 804,600 | 259 | 103% | 102% | 144% | ▲▲▲▲ | 98% | 99% | 97% | 100% | 108% |
| 20241204 | 9,030 | 9,088 | 8,842 | 8,879 | 432,000 | -72 | 99% | 98% | 54% | ▼ | 100% | 98% | 96% | 99% | 107% |
| 20241205 | 9,016 | 9,062 | 8,917 | 9,038 | 706,800 | 159 | 102% | 100% | 164% | ▲ | 97% | 97% | 94% | 100% | 109% |
| 20241206 | 9,040 | 9,083 | 8,734 | 8,800 | 431,400 | -238 | 97% | 97% | 61% | ▼ | 100% | 98% | 0% | 97% | 106% |
| 20241209 | 8,930 | 8,959 | 8,756 | 8,959 | 462,600 | 159 | 102% | 100% | 107% | ▲ | 98% | 97% | 0% | 99% | 108% |
| 20241210 | 9,041 | 9,050 | 8,775 | 8,839 | 462,100 | -120 | 99% | 98% | 100% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241211 | 8,900 | 8,928 | 8,736 | 8,791 | 384,800 | -48 | 99% | 99% | 83% | ▼▼ | 98% | 98% | 0% | 97% | 106% |
| 20241212 | 8,933 | 8,939 | 8,763 | 8,785 | 650,900 | -6 | 100% | 98% | 169% | ▼▼▼ | 100% | 101% | 0% | 97% | 106% |
| 20241213 | 8,651 | 8,764 | 8,615 | 8,675 | 454,800 | -110 | 99% | 100% | 70% | ▼▼▼▼ | 101% | 100% | 0% | 96% | 104% |
| 20241216 | 8,675 | 8,940 | 8,653 | 8,743 | 442,200 | 68 | 101% | 101% | 97% | ▲ | 99% | 96% | 0% | 97% | 105% |
| 20241217 | 8,827 | 8,971 | 8,707 | 8,707 | 324,700 | -36 | 100% | 99% | 73% | ▼ | 101% | 0% | 0% | 96% | 105% |
| 20241218 | 8,688 | 8,831 | 8,680 | 8,744 | 282,200 | 37 | 100% | 101% | 87% | ▲ | 102% | 0% | 0% | 97% | 105% |
| 20241219 | 8,494 | 8,654 | 8,334 | 8,651 | 572,100 | -93 | 99% | 102% | 203% | ▼ | 98% | 0% | 0% | 96% | 104% |
| 20241220 | 8,674 | 8,694 | 8,484 | 8,502 | 588,000 | -149 | 98% | 98% | 103% | ▼▼ | % | % | % | 94% | 102% |
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 | 94,900 | 213,000 | 59,000 | 99,800 | 35,900 | 113,200 |
| 2024-12-06 | 101,400 | 205,800 | 63,100 | 103,400 | 38,300 | 102,400 |
| 2024-11-29 | 92,000 | 261,100 | 62,900 | 115,200 | 29,100 | 145,900 |
| 2024-11-22 | 96,500 | 247,500 | 50,500 | 106,200 | 46,000 | 141,300 |
| 2024-11-15 | 115,100 | 272,400 | 62,800 | 107,300 | 52,300 | 165,100 |
| 2024-11-08 | 104,400 | 286,200 | 59,700 | 107,700 | 44,700 | 178,500 |
| 2024-11-01 | 66,700 | 325,400 | 39,700 | 112,700 | 27,000 | 212,700 |
| 2024-10-25 | 56,800 | 341,200 | 36,000 | 118,300 | 20,800 | 222,900 |
| 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 |
|---|---|---|---|
| 20241031 | 16:00 | 富士電機 | 業績連動型株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241031 | 15:30 | 富士電機 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241031 | 15:30 | 富士電機 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 15:30 | 富士電機 | 富士電機株式会社による富士古河Ｅ＆Ｃ株式会社の完全子会社化に関する株式交換契約締結（簡易株式交換）のお知らせ |
| 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 |