| 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 | 2,468 | 2,486 | 2,419 | 2,436 | 6,551,100 | -117 | 95% | 99% | 115% | ▼ | 101% | 102% | 96% | 91% | 100% |
| 20240726 | 2,678 | 2,723 | 2,597 | 2,700 | 15,429,200 | 265 | 111% | 101% | 236% | ▲ | 100% | 95% | 94% | 100% | 111% |
| 20240729 | 2,737 | 2,769 | 2,690 | 2,745 | 8,294,500 | 45 | 102% | 100% | 54% | ▲ | 99% | 89% | 95% | 100% | 113% |
| 20240730 | 2,700 | 2,704 | 2,651 | 2,663 | 5,847,600 | -83 | 97% | 99% | 70% | ▼ | 103% | 92% | 97% | 97% | 109% |
| 20240731 | 2,660 | 2,734 | 2,644 | 2,733 | 6,383,700 | 70 | 103% | 103% | 109% | ▲ | 97% | 93% | 98% | 100% | 112% |
| 20240801 | 2,683 | 2,683 | 2,592 | 2,603 | 6,853,800 | -130 | 95% | 97% | 107% | ▼ | 95% | 99% | 106% | 95% | 107% |
| 20240802 | 2,520 | 2,535 | 2,393 | 2,401 | 10,941,600 | -202 | 92% | 95% | 160% | ▼ | 92% | 103% | 117% | 87% | 100% |
| 20240805 | 2,351 | 2,387 | 2,137 | 2,168 | 9,743,200 | -233 | 90% | 92% | 89% | ▼ | 103% | 105% | 120% | 79% | 100% |
| 20240806 | 2,368 | 2,448 | 2,323 | 2,448 | 10,819,500 | 280 | 113% | 103% | 111% | ▲ | 105% | 105% | 120% | 89% | 113% |
| 20240807 | 2,382 | 2,587 | 2,368 | 2,496 | 12,709,300 | 48 | 102% | 105% | 117% | ▲ | 98% | 103% | 119% | 91% | 115% |
| 20240808 | 2,401 | 2,454 | 2,354 | 2,362 | 7,658,100 | -134 | 95% | 98% | 60% | ▼ | 100% | 104% | 117% | 86% | 109% |
| 20240809 | 2,426 | 2,489 | 2,372 | 2,418 | 7,328,800 | 56 | 102% | 100% | 96% | ▲ | 102% | 103% | 116% | 88% | 112% |
| 20240813 | 2,450 | 2,497 | 2,430 | 2,495 | 6,411,900 | 77 | 103% | 102% | 87% | ▲▲ | 99% | 102% | 114% | 91% | 115% |
| 20240814 | 2,505 | 2,513 | 2,465 | 2,485 | 4,900,000 | -10 | 100% | 99% | 76% | ▼ | 100% | 104% | 116% | 91% | 115% |
| 20240815 | 2,461 | 2,492 | 2,443 | 2,454 | 4,843,900 | -31 | 99% | 100% | 99% | ▼▼ | 101% | 101% | 117% | 89% | 113% |
| 20240816 | 2,504 | 2,545 | 2,486 | 2,533 | 4,745,600 | 79 | 103% | 101% | 98% | ▲ | 99% | 103% | 117% | 92% | 117% |
| 20240819 | 2,490 | 2,519 | 2,451 | 2,469 | 3,672,700 | -64 | 97% | 99% | 77% | ▼ | 102% | 103% | 117% | 90% | 114% |
| 20240820 | 2,500 | 2,565 | 2,489 | 2,552 | 3,989,700 | 83 | 103% | 102% | 109% | ▲ | 100% | 100% | 115% | 93% | 118% |
| 20240821 | 2,544 | 2,559 | 2,527 | 2,537 | 3,052,300 | -15 | 99% | 100% | 77% | ▼ | 100% | 102% | 116% | 92% | 117% |
| 20240822 | 2,530 | 2,554 | 2,508 | 2,525 | 4,008,500 | -12 | 100% | 100% | 131% | ▼▼ | 102% | 105% | 117% | 92% | 116% |
| 20240823 | 2,507 | 2,564 | 2,488 | 2,564 | 5,187,500 | 39 | 102% | 102% | 129% | ▲ | 101% | 106% | 117% | 93% | 118% |
| 20240826 | 2,518 | 2,545 | 2,503 | 2,539 | 3,360,700 | -25 | 99% | 101% | 65% | ▼ | 101% | 109% | 116% | 92% | 117% |
| 20240827 | 2,525 | 2,580 | 2,515 | 2,548 | 3,391,400 | 9 | 100% | 101% | 101% | ▲ | 102% | 112% | 116% | 93% | 118% |
| 20240828 | 2,542 | 2,590 | 2,513 | 2,590 | 4,021,600 | 42 | 102% | 102% | 119% | ▲▲ | 101% | 110% | 117% | 95% | 119% |
| 20240829 | 2,590 | 2,630 | 2,574 | 2,621 | 5,068,600 | 31 | 101% | 101% | 126% | ▲▲▲ | 100% | 106% | 113% | 100% | 121% |
| 20240830 | 2,665 | 2,694 | 2,637 | 2,678 | 15,241,100 | 57 | 102% | 100% | 301% | ▲▲▲▲ | 102% | 104% | 112% | 100% | 124% |
| 20240902 | 2,707 | 2,757 | 2,698 | 2,755 | 4,653,900 | 77 | 103% | 102% | 31% | ▲▲▲▲▲ | 104% | 102% | 111% | 100% | 127% |
| 20240903 | 2,750 | 2,871 | 2,747 | 2,847 | 8,120,100 | 93 | 103% | 104% | 174% | ▲▲▲▲▲▲ | 100% | 102% | 110% | 100% | 121% |
| 20240904 | 2,762 | 2,788 | 2,740 | 2,770 | 8,313,500 | -78 | 97% | 100% | 102% | ▼ | 102% | 102% | 110% | 97% | 117% |
| 20240905 | 2,759 | 2,842 | 2,745 | 2,818 | 7,362,600 | 49 | 102% | 102% | 89% | ▲ | 99% | 103% | 108% | 99% | 119% |
| 20240906 | 2,827 | 2,898 | 2,777 | 2,787 | 7,259,000 | -31 | 99% | 99% | 99% | ▼ | 103% | 107% | 113% | 98% | 115% |
| 20240909 | 2,727 | 2,816 | 2,705 | 2,816 | 5,311,900 | 29 | 101% | 103% | 73% | ▲ | 100% | 105% | 113% | 99% | 115% |
| 20240910 | 2,800 | 2,827 | 2,766 | 2,788 | 5,840,200 | -28 | 99% | 100% | 110% | ▼ | 97% | 102% | 110% | 98% | 114% |
| 20240911 | 2,880 | 2,919 | 2,787 | 2,802 | 9,840,600 | 14 | 101% | 97% | 168% | ▲ | 101% | 101% | 109% | 98% | 114% |
| 20240912 | 2,900 | 2,938 | 2,879 | 2,926 | 7,585,700 | 124 | 104% | 101% | 77% | ▲▲ | 99% | 101% | 109% | 100% | 119% |
| 20240913 | 2,906 | 2,909 | 2,854 | 2,864 | 5,923,800 | -62 | 98% | 99% | 78% | ▼ | 102% | 102% | 110% | 98% | 116% |
| 20240917 | 2,876 | 2,940 | 2,848 | 2,932 | 9,297,700 | 68 | 102% | 102% | 157% | ▲ | 98% | 100% | 107% | 100% | 116% |
| 20240918 | 2,950 | 2,970 | 2,848 | 2,886 | 7,461,100 | -46 | 98% | 98% | 80% | ▼ | 100% | 100% | 108% | 98% | 114% |
| 20240919 | 2,929 | 2,966 | 2,912 | 2,923 | 5,089,800 | 37 | 101% | 100% | 68% | ▲ | 99% | 103% | 107% | 100% | 116% |
| 20240920 | 2,939 | 2,958 | 2,902 | 2,903 | 7,667,800 | -20 | 99% | 99% | 151% | ▼ | 101% | 104% | 108% | 99% | 114% |
| 20240924 | 2,910 | 2,988 | 2,892 | 2,937 | 4,700,800 | 35 | 101% | 101% | 61% | ▲ | 98% | 105% | 109% | 100% | 116% |
| 20240925 | 2,905 | 2,934 | 2,849 | 2,851 | 4,453,000 | -87 | 97% | 98% | 95% | ▼ | 102% | 105% | 109% | 97% | 112% |
| 20240926 | 2,886 | 2,948 | 2,879 | 2,930 | 6,273,700 | 79 | 103% | 102% | 141% | ▲ | 102% | 101% | 106% | 100% | 113% |
| 20240927 | 2,966 | 3,024 | 2,951 | 3,024 | 7,852,300 | 95 | 103% | 102% | 125% | ▲▲ | 101% | 103% | 108% | 100% | 115% |
| 20240930 | 2,914 | 2,960 | 2,905 | 2,936 | 6,963,500 | -89 | 97% | 101% | 89% | ▼ | 103% | 102% | 105% | 97% | 110% |
| 20241001 | 2,955 | 3,059 | 2,939 | 3,042 | 6,367,300 | 107 | 104% | 103% | 91% | ▲ | 100% | 104% | 104% | 100% | 110% |
| 20241002 | 2,972 | 3,054 | 2,964 | 2,969 | 8,221,800 | -73 | 98% | 100% | 129% | ▼ | 99% | 103% | 101% | 98% | 107% |
| 20241003 | 3,050 | 3,054 | 2,979 | 3,008 | 4,912,600 | 39 | 101% | 99% | 60% | ▲ | 100% | 105% | 102% | 99% | 109% |
| 20241004 | 2,993 | 3,040 | 2,990 | 2,999 | 4,804,400 | -9 | 100% | 100% | 98% | ▼ | 99% | 104% | 99% | 99% | 108% |
| 20241007 | 3,049 | 3,074 | 3,003 | 3,025 | 6,932,100 | 26 | 101% | 99% | 144% | ▲ | 102% | 103% | 0% | 99% | 109% |
| 20241008 | 3,029 | 3,137 | 3,028 | 3,082 | 7,953,700 | 57 | 102% | 102% | 115% | ▲▲ | 101% | 100% | 0% | 100% | 111% |
| 20241009 | 3,130 | 3,173 | 3,115 | 3,152 | 6,021,200 | 70 | 102% | 101% | 76% | ▲▲▲ | 99% | 97% | 0% | 100% | 113% |
| 20241010 | 3,181 | 3,189 | 3,143 | 3,156 | 5,439,700 | 4 | 100% | 99% | 90% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 113% |
| 20241011 | 3,122 | 3,161 | 3,104 | 3,126 | 5,351,900 | -30 | 99% | 100% | 98% | ▼ | 99% | 98% | 0% | 99% | 110% |
| 20241015 | 3,151 | 3,160 | 3,106 | 3,134 | 6,906,400 | 8 | 100% | 99% | 129% | ▲ | 100% | 99% | 0% | 99% | 110% |
| 20241016 | 3,100 | 3,134 | 3,087 | 3,100 | 4,841,000 | -34 | 99% | 100% | 70% | ▼ | 100% | 98% | 0% | 98% | 109% |
| 20241017 | 3,084 | 3,100 | 3,042 | 3,070 | 3,761,900 | -30 | 99% | 100% | 78% | ▼▼ | 100% | 0% | 0% | 97% | 108% |
| 20241018 | 3,093 | 3,110 | 3,082 | 3,092 | 3,221,900 | 22 | 101% | 100% | 86% | ▲ | 98% | 0% | 0% | 98% | 108% |
| 20241021 | 3,108 | 3,109 | 3,045 | 3,059 | 4,005,700 | -33 | 99% | 98% | 124% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241022 | 3,070 | 3,073 | 3,009 | 3,024 | 4,179,100 | -35 | 99% | 99% | 104% | ▼▼ | % | % | % | 96% | 106% |
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 | 516,900 | 924,800 | 167,100 | 269,600 | 349,800 | 655,200 |
| 2024-10-11 | 566,900 | 892,300 | 169,900 | 269,900 | 397,000 | 622,400 |
| 2024-10-04 | 484,300 | 818,200 | 165,700 | 208,100 | 318,600 | 610,100 |
| 2024-09-27 | 532,000 | 664,500 | 175,000 | 185,200 | 357,000 | 479,300 |
| 2024-09-20 | 546,100 | 621,100 | 176,800 | 189,300 | 369,300 | 431,800 |
| 2024-09-13 | 498,200 | 671,900 | 164,800 | 207,100 | 333,400 | 464,800 |
| 2024-09-06 | 492,700 | 675,200 | 182,300 | 189,100 | 310,400 | 486,100 |
| 2024-08-30 | 373,300 | 763,600 | 156,400 | 227,300 | 216,900 | 536,300 |
| 2024-08-23 | 344,300 | 785,300 | 157,500 | 194,000 | 186,800 | 591,300 |
| 2024-08-16 | 344,500 | 806,100 | 155,000 | 247,500 | 189,500 | 558,600 |
| 2024-08-09 | 345,500 | 832,500 | 156,000 | 245,700 | 189,500 | 586,800 |
| 2024-08-02 | 418,900 | 1,055,300 | 201,400 | 337,800 | 217,500 | 717,500 |
| 2024-07-26 | 787,000 | 1,013,700 | 248,400 | 292,200 | 538,600 | 721,500 |
| 2024-07-19 | 698,700 | 985,000 | 252,100 | 355,600 | 446,600 | 629,400 |
| 2024-07-12 | 777,200 | 1,051,800 | 248,300 | 368,700 | 528,900 | 683,100 |
| 2024-07-05 | 852,500 | 1,062,000 | 246,700 | 368,200 | 605,800 | 693,800 |
| 2024-06-28 | 758,700 | 1,265,000 | 199,800 | 420,400 | 558,900 | 844,600 |
| 2024-06-21 | 762,400 | 1,432,900 | 221,800 | 454,900 | 540,600 | 978,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:00 | 富士通 | 自己株式の取得状況に関するお知らせ |
| 20240826 | 15:10 | 富士通 | （開示事項の経過）JICC-04株式会社による連結子会社（新光電気工業株式会社）の株式に対する公開買付けの開始予定の変更に関するお知らせ |
| 20240725 | 15:20 | 富士通 | 株式報酬としての自己株式処分に関するお知らせ |
| 20240725 | 15:00 | 富士通 | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
| 20240725 | 15:00 | 富士通 | 2024年度第1四半期決算概要 |
| 20240624 | 15:00 | 富士通 | 指名委員会・報酬委員会人事について |
| 20240529 | 15:00 | 富士通 | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | 富士通 | 2024年3月期 決算短信〔IFRS〕(連結) |
| 20240425 | 15:00 | 富士通 | 2023年度決算報告 中期経営計画進捗レビュー |
| 20240425 | 15:00 | 富士通 | 2023年度決算概要 |
| 20240425 | 15:00 | 富士通 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240328 | 15:00 | 富士通 | 取締役および監査役人事について |
| 20240328 | 15:00 | 富士通 | 株式報酬制度の改定及び新制度の導入に関するお知らせ |
| 20240328 | 15:00 | 富士通 | 欧州子会社の再編等に関するお知らせ |
| 20240326 | 15:00 | 富士通 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240304 | 15:00 | 富士通 | 自己株式の取得状況に関するお知らせ |
| 20240215 | 15:00 | 富士通 | （開示事項の変更）連結子会社（株式会社富士通エフサス）との会社分割（簡易吸収分割）契約締結のお知らせ |
| 20240202 | 15:00 | 富士通 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6702 | 1 | 富士通｜ともにSXの実現へ | 2024-10-23 01:25:06 |
| 6702 | 2 | 株主・投資家の皆様 2024年度 第1四半期連結決算概要 : Fujitsu Japan | 2024-07-25 16:31:12 |
| 6702 | 3 | NTT、KDDI、富士通、NEC、楽天モバイルによる共同提案が総務省/NICTの「革新的情報通信技術（Beyond 5G（6G））基金事業」社会実装・海外展開志向型戦略的プログラム（共通基盤技術確立型 | 2024-10-23 01:30:47 |
| 6702 | 3 | 世界的なGPU不足の解決に向け、AI処理におけるGPUの演算効率を高めるミドルウェア技術「AI computing broker」の提供を開始 : 富士通 | 2024-10-22 13:29:51 |
| 6702 | 3 | JCBと富士通、中央銀行デジタル通貨を活用した、異なるキャッシュレスサービス間での取引実現に向け、ホワイトペーパーを発行 : 富士通 | 2024-10-21 12:31:31 |
| 6702 | 3 | 富士通と帝京大学がXRや空間コンピューティング、生成AIを活用し、生活習慣改善を促進するUXの共同研究を開始 : 富士通 | 2024-10-18 11:30:07 |
| 6702 | 3 | 富士通と産学組織が9者で共創し、世界初の偽情報対策プラットフォームの構築を開始 : 富士通 | 2024-10-16 22:31:03 |
| 6702 | 3 | 世界初、5Gモバイルネットワークの品質劣化を防止するAI技術を開発し、グローバルに提供開始 : 富士通 | 2024-10-15 22:28:41 |
| 6702 | 3 | スマートメーターの電力使用データを活用し、関西電力送配電様における安定かつ効率的な電力供給に貢献 : 富士通 | 2024-10-09 18:30:55 |
| 6702 | 3 | 自己株式の取得状況に関するお知らせ（会社法第459条第1項の規定による定款の定めに基づく自己株式の取得）（PDF: 89.9KB） | 2024-10-07 17:32:39 |