| 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 | 603 | 607 | 601 | 607 | 11,400 | 6 | 101% | 101% | 27% | ▲ | 100% | 100% | 98% | 93% | 101% |
| 20240925 | 608 | 609 | 603 | 606 | 8,400 | -1 | 100% | 100% | 74% | ▼ | 100% | 100% | 97% | 93% | 101% |
| 20240926 | 606 | 608 | 600 | 605 | 15,600 | -1 | 100% | 100% | 186% | ▼▼ | 100% | 100% | 96% | 92% | 101% |
| 20240927 | 604 | 611 | 604 | 605 | 18,800 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 96% | 92% | 101% |
| 20240930 | 603 | 609 | 599 | 604 | 35,300 | -1 | 100% | 100% | 188% | ▼ | 100% | 100% | 97% | 92% | 100% |
| 20241001 | 604 | 607 | 601 | 607 | 12,200 | 3 | 100% | 100% | 35% | ▲ | 100% | 100% | 102% | 93% | 101% |
| 20241002 | 605 | 605 | 591 | 602 | 25,800 | -5 | 99% | 100% | 211% | ▼ | 101% | 100% | 107% | 92% | 100% |
| 20241003 | 597 | 601 | 597 | 601 | 12,200 | -1 | 100% | 101% | 47% | ▼▼ | 100% | 99% | 106% | 96% | 100% |
| 20241004 | 603 | 603 | 597 | 602 | 8,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 97% | 106% | 96% | 100% |
| 20241007 | 602 | 604 | 599 | 602 | 15,700 | 0 | 100% | 100% | 178% | -- | 100% | 96% | 107% | 98% | 100% |
| 20241008 | 600 | 601 | 595 | 597 | 11,800 | -5 | 99% | 100% | 75% | ▼ | 99% | 95% | 106% | 97% | 100% |
| 20241009 | 604 | 604 | 595 | 597 | 18,400 | 0 | 100% | 99% | 156% | -- | 98% | 93% | 107% | 97% | 100% |
| 20241010 | 597 | 597 | 585 | 585 | 32,900 | -12 | 98% | 98% | 179% | ▼ | 98% | 99% | 109% | 95% | 100% |
| 20241011 | 585 | 585 | 567 | 571 | 28,700 | -14 | 98% | 98% | 87% | ▼▼ | 101% | 101% | 112% | 93% | 100% |
| 20241015 | 570 | 574 | 567 | 573 | 16,800 | 2 | 100% | 101% | 59% | ▲ | 99% | 102% | 113% | 93% | 100% |
| 20241016 | 563 | 565 | 555 | 556 | 28,300 | -17 | 97% | 99% | 168% | ▼ | 100% | 104% | 115% | 91% | 100% |
| 20241017 | 556 | 562 | 556 | 557 | 12,200 | 1 | 100% | 100% | 43% | ▲ | 104% | 102% | 111% | 91% | 100% |
| 20241018 | 558 | 581 | 558 | 578 | 51,700 | 21 | 104% | 104% | 424% | ▲▲ | 99% | 98% | 107% | 95% | 104% |
| 20241021 | 581 | 582 | 571 | 575 | 21,900 | -3 | 99% | 99% | 42% | ▼ | 101% | 101% | 108% | 95% | 103% |
| 20241022 | 574 | 577 | 572 | 577 | 7,500 | 2 | 100% | 101% | 34% | ▲ | 100% | 102% | 109% | 95% | 104% |
| 20241023 | 570 | 579 | 568 | 571 | 16,800 | -6 | 99% | 100% | 224% | ▼ | 101% | 109% | 110% | 94% | 103% |
| 20241024 | 565 | 573 | 562 | 570 | 23,500 | -1 | 100% | 101% | 140% | ▼▼ | 99% | 112% | 108% | 94% | 103% |
| 20241025 | 573 | 573 | 566 | 570 | 22,900 | 0 | 100% | 99% | 97% | -- | 102% | 113% | 108% | 94% | 103% |
| 20241028 | 567 | 579 | 567 | 579 | 14,500 | 9 | 102% | 102% | 63% | ▲ | 101% | 108% | 104% | 95% | 104% |
| 20241029 | 575 | 583 | 575 | 583 | 11,200 | 4 | 101% | 101% | 77% | ▲▲ | 105% | 105% | 100% | 96% | 105% |
| 20241030 | 590 | 620 | 590 | 617 | 81,900 | 34 | 106% | 105% | 731% | ▲▲▲ | 102% | 98% | 94% | 100% | 111% |
| 20241031 | 625 | 649 | 625 | 639 | 133,500 | 22 | 104% | 102% | 163% | ▲▲▲▲ | 98% | 96% | 93% | 100% | 115% |
| 20241101 | 635 | 638 | 617 | 621 | 31,600 | -18 | 97% | 98% | 24% | ▼ | 97% | 97% | 92% | 97% | 112% |
| 20241105 | 640 | 640 | 610 | 618 | 27,400 | -3 | 100% | 97% | 87% | ▼▼ | 99% | 101% | 96% | 97% | 111% |
| 20241106 | 614 | 627 | 606 | 606 | 42,800 | -12 | 98% | 99% | 156% | ▼▼▼ | 100% | 100% | 96% | 95% | 109% |
| 20241107 | 613 | 613 | 605 | 612 | 11,400 | 6 | 101% | 100% | 27% | ▲ | 100% | 98% | 97% | 96% | 110% |
| 20241108 | 609 | 611 | 606 | 611 | 9,900 | -1 | 100% | 100% | 87% | ▼ | 101% | 96% | 96% | 96% | 110% |
| 20241111 | 610 | 619 | 604 | 619 | 24,400 | 8 | 101% | 101% | 246% | ▲ | 99% | 95% | 95% | 97% | 111% |
| 20241112 | 616 | 622 | 609 | 610 | 11,800 | -9 | 99% | 99% | 48% | ▼ | 98% | 96% | 96% | 95% | 110% |
| 20241113 | 606 | 608 | 596 | 596 | 26,100 | -14 | 98% | 98% | 221% | ▼▼ | 98% | 98% | 97% | 93% | 107% |
| 20241114 | 600 | 607 | 585 | 585 | 25,400 | -11 | 98% | 98% | 97% | ▼▼▼ | 100% | 101% | 100% | 92% | 105% |
| 20241115 | 583 | 587 | 582 | 584 | 17,600 | -1 | 100% | 100% | 69% | ▼▼▼▼ | 99% | 101% | 100% | 91% | 102% |
| 20241118 | 582 | 584 | 574 | 575 | 20,500 | -9 | 98% | 99% | 116% | ▼▼▼▼▼ | 101% | 102% | 101% | 90% | 101% |
| 20241119 | 575 | 587 | 575 | 579 | 19,600 | 4 | 101% | 101% | 96% | ▲ | 101% | 101% | 100% | 91% | 102% |
| 20241120 | 582 | 585 | 576 | 585 | 8,900 | 6 | 101% | 101% | 45% | ▲▲ | 101% | 99% | 99% | 92% | 103% |
| 20241121 | 583 | 587 | 580 | 587 | 15,100 | 2 | 100% | 101% | 170% | ▲▲▲ | 100% | 97% | 98% | 92% | 103% |
| 20241122 | 587 | 594 | 586 | 588 | 11,500 | 1 | 100% | 100% | 76% | ▲▲▲▲ | 99% | 95% | 96% | 92% | 103% |
| 20241125 | 593 | 593 | 583 | 586 | 14,900 | -2 | 100% | 99% | 130% | ▼ | 99% | 98% | 96% | 92% | 102% |
| 20241126 | 585 | 590 | 580 | 580 | 13,700 | -6 | 99% | 99% | 92% | ▼▼ | 98% | 101% | 97% | 91% | 101% |
| 20241127 | 578 | 578 | 567 | 567 | 29,000 | -13 | 98% | 98% | 212% | ▼▼▼ | 100% | 103% | 98% | 89% | 100% |
| 20241128 | 566 | 571 | 565 | 565 | 24,300 | -2 | 100% | 100% | 84% | ▼▼▼▼ | 100% | 103% | 98% | 88% | 100% |
| 20241129 | 565 | 570 | 563 | 563 | 7,600 | -2 | 100% | 100% | 31% | ▼▼▼▼▼ | 102% | 102% | 96% | 91% | 100% |
| 20241202 | 565 | 574 | 565 | 574 | 23,400 | 11 | 102% | 102% | 308% | ▲ | 102% | 101% | 95% | 93% | 102% |
| 20241203 | 571 | 583 | 571 | 583 | 27,700 | 9 | 102% | 102% | 118% | ▲▲ | 100% | 98% | 93% | 94% | 104% |
| 20241204 | 582 | 583 | 571 | 580 | 22,300 | -3 | 99% | 100% | 81% | ▼ | 100% | 97% | 92% | 94% | 103% |
| 20241205 | 579 | 583 | 574 | 578 | 33,700 | -2 | 100% | 100% | 151% | ▼▼ | 100% | 97% | 91% | 93% | 103% |
| 20241206 | 575 | 578 | 570 | 577 | 26,200 | -1 | 100% | 100% | 78% | ▼▼▼ | 99% | 97% | 0% | 93% | 102% |
| 20241209 | 574 | 577 | 567 | 570 | 48,900 | -7 | 99% | 99% | 187% | ▼▼▼▼ | 101% | 99% | 0% | 93% | 101% |
| 20241210 | 560 | 567 | 558 | 564 | 45,600 | -6 | 99% | 101% | 93% | ▼▼▼▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241211 | 561 | 563 | 560 | 560 | 21,500 | -4 | 99% | 100% | 47% | ▼▼▼▼▼▼ | 99% | 96% | 0% | 95% | 100% |
| 20241212 | 560 | 561 | 552 | 554 | 63,000 | -6 | 99% | 99% | 293% | ▼▼▼▼▼▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241213 | 550 | 553 | 544 | 552 | 44,600 | -2 | 100% | 100% | 71% | ▼▼▼▼▼▼▼▼ | 98% | 97% | 0% | 94% | 100% |
| 20241216 | 552 | 552 | 542 | 542 | 35,200 | -10 | 98% | 98% | 79% | ▼▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20241217 | 534 | 545 | 529 | 531 | 102,300 | -11 | 98% | 99% | 291% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241218 | 531 | 546 | 531 | 540 | 65,300 | 9 | 102% | 102% | 64% | ▲ | 100% | 0% | 0% | 92% | 102% |
| 20241219 | 535 | 543 | 532 | 533 | 41,500 | -7 | 99% | 100% | 64% | ▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 530 | 533 | 523 | 523 | 58,800 | -10 | 98% | 99% | 142% | ▼▼ | % | % | % | 89% | 100% |
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 | 606,300 | 0 | 260,100 | 0 | 346,200 |
| 2024-12-06 | 0 | 555,200 | 0 | 236,800 | 0 | 318,400 |
| 2024-11-29 | 0 | 541,700 | 0 | 227,100 | 0 | 314,600 |
| 2024-11-22 | 0 | 531,800 | 0 | 211,500 | 0 | 320,300 |
| 2024-11-15 | 0 | 553,700 | 0 | 232,600 | 0 | 321,100 |
| 2024-11-08 | 0 | 556,800 | 0 | 245,700 | 0 | 311,100 |
| 2024-11-01 | 0 | 556,800 | 0 | 242,500 | 0 | 314,300 |
| 2024-10-25 | 0 | 548,200 | 0 | 248,700 | 0 | 299,500 |
| 2024-10-18 | 0 | 544,000 | 0 | 244,700 | 0 | 299,300 |
| 2024-10-11 | 0 | 539,800 | 0 | 235,700 | 0 | 304,100 |
| 2024-10-04 | 0 | 532,900 | 0 | 221,700 | 0 | 311,200 |
| 2024-09-27 | 0 | 531,800 | 0 | 216,800 | 0 | 315,000 |
| 2024-09-20 | 0 | 536,000 | 0 | 215,900 | 0 | 320,100 |
| 2024-09-13 | 0 | 526,200 | 0 | 206,200 | 0 | 320,000 |
| 2024-09-06 | 0 | 522,500 | 0 | 202,100 | 0 | 320,400 |
| 2024-08-30 | 0 | 500,400 | 0 | 192,800 | 0 | 307,600 |
| 2024-08-23 | 0 | 490,100 | 0 | 192,700 | 0 | 297,400 |
| 2024-08-16 | 0 | 490,900 | 0 | 193,600 | 0 | 297,300 |
| 2024-08-09 | 0 | 487,100 | 0 | 192,400 | 0 | 294,700 |
| 2024-08-02 | 0 | 547,200 | 0 | 239,800 | 0 | 307,400 |
| 2024-07-26 | 0 | 543,300 | 0 | 244,600 | 0 | 298,700 |
| 2024-07-19 | 0 | 539,600 | 0 | 259,800 | 0 | 279,800 |
| 2024-07-12 | 0 | 540,000 | 0 | 257,200 | 0 | 282,800 |
| 2024-07-05 | 0 | 527,300 | 0 | 244,900 | 0 | 282,400 |
| 2024-06-28 | 0 | 527,400 | 0 | 244,800 | 0 | 282,600 |
| 2024-06-21 | 0 | 533,900 | 0 | 242,500 | 0 | 291,400 |
| 2024-06-14 | 0 | 526,000 | 0 | 243,400 | 0 | 282,600 |
| 2024-06-07 | 0 | 525,300 | 0 | 243,400 | 0 | 281,900 |
| 2024-05-31 | 0 | 540,600 | 0 | 239,500 | 0 | 301,100 |
| 2024-05-24 | 0 | 550,900 | 0 | 237,600 | 0 | 313,300 |
| 2024-05-17 | 0 | 554,900 | 0 | 237,900 | 0 | 317,000 |
| 2024-05-10 | 0 | 551,800 | 0 | 231,600 | 0 | 320,200 |
| 2024-05-02 | 100 | 543,300 | 100 | 228,500 | 0 | 314,800 |
| 2024-04-26 | 0 | 591,400 | 0 | 236,300 | 0 | 355,100 |
| 2024-04-19 | 0 | 600,500 | 0 | 244,500 | 0 | 356,000 |
| 2024-04-12 | 0 | 599,600 | 0 | 243,100 | 0 | 356,500 |
| 2024-04-05 | 0 | 587,500 | 0 | 241,300 | 0 | 346,200 |
| 2024-03-29 | 0 | 592,700 | 0 | 239,600 | 0 | 353,100 |
| 2024-03-22 | 0 | 629,400 | 0 | 244,600 | 0 | 384,800 |
| 2024-03-15 | 0 | 636,200 | 0 | 246,000 | 0 | 390,200 |
| 2024-03-08 | 0 | 641,000 | 0 | 248,100 | 0 | 392,900 |
| 2024-03-01 | 0 | 663,900 | 0 | 269,400 | 0 | 394,500 |
| 2024-02-22 | 0 | 675,400 | 0 | 266,700 | 0 | 408,700 |
| 2024-02-16 | 0 | 679,500 | 0 | 266,800 | 0 | 412,700 |
| 2024-02-09 | 0 | 678,600 | 0 | 255,600 | 0 | 423,000 |
| 2024-02-02 | 0 | 675,100 | 0 | 255,200 | 0 | 419,900 |
| 2024-01-26 | 0 | 649,000 | 0 | 239,300 | 0 | 409,700 |
| 2024-01-19 | 0 | 630,500 | 0 | 248,000 | 0 | 382,500 |
| 2024-01-12 | 0 | 637,100 | 0 | 248,000 | 0 | 389,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 170,195 | 0.49% | ▼ | -36,486 | 693 | 696 | 682 | 688 | 37,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | ＦＤＫ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | ＦＤＫ | 2024年度(2025年３月期)中間連結会計期間(2024年４月～９月)決算説明資料 |
| 20241030 | 15:00 | ＦＤＫ | 通期連結業績予想の修正に関するお知らせ |
| 20240725 | 15:00 | ＦＤＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | ＦＤＫ | 2024年度（2025年３月期）第１四半期連結累計期間決算説明資料 |
| 20240626 | 15:00 | ＦＤＫ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等について |
| 20240626 | 15:00 | ＦＤＫ | 支配株主等に関する事項について |
| 20240424 | 15:00 | ＦＤＫ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | ＦＤＫ | 2023年度（2024年３月期）決算説明資料および中期事業計画「R2」の進捗状況 |
| 20240327 | 15:00 | ＦＤＫ | 通期連結業績予想の修正、特別利益および特別損失の計上に関するお知らせ |
| 20240327 | 15:00 | ＦＤＫ | 役員の異動に関するお知らせ |
| 20240301 | 16:00 | ＦＤＫ | 持分取得（子会社化）完了に関するお知らせ（開示事項の経過報告） |
| 20240130 | 15:00 | ＦＤＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | ＦＤＫ | 2023年度（2024年３月期）第３四半期連結累計期間決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6955 | 1 | FDK株式会社 | FDK CORPORATION | 2024-12-22 10:26:45 |
| 6955 | 2 | 投資家の皆様へ | コーポレート・ガバナンス | FDK | 2024-06-27 01:31:00 |
| 6955 | 2 | 投資家の皆様へ | 株主メモ | FDK | 2024-06-21 18:31:11 |
| 6955 | 2 | 投資家の皆様へ | 株価推移・配当金・株主優待 | FDK | 2024-06-21 18:31:10 |
| 6955 | 2 | 投資家の皆様へ | 株主総会 | FDK | 2024-06-18 08:37:03 |
| 6955 | 2 | 投資家の皆様へ | FDK | 2024-06-18 08:37:01 |
| 6955 | 2 | 投資家の皆様へ | お知らせ | FDK | 2024-06-15 13:04:59 |
| 6955 | 2 | 投資家の皆様へ | 報告書・中間報告書 | FDK | 2024-06-15 13:04:57 |
| 6955 | 2 | 投資家の皆様へ | 決算短信 | FDK | 2024-06-15 13:04:53 |
| 6955 | 2 | 投資家の皆様へ | IRカレンダー | FDK | 2024-06-15 13:04:49 |