| 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 | 717 | 717 | 703 | 704 | 375,300 | 2 | 100% | 98% | 91% | ▲▲▲▲▲ | 102% | 99% | 101% | 97% | 108% |
| 20240925 | 706 | 721 | 706 | 717 | 324,000 | 13 | 102% | 102% | 86% | ▲▲▲▲▲▲ | 100% | 96% | 98% | 99% | 110% |
| 20240926 | 726 | 727 | 715 | 723 | 441,200 | 6 | 101% | 100% | 136% | ▲▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 111% |
| 20240927 | 713 | 723 | 703 | 721 | 303,500 | -2 | 100% | 101% | 69% | ▼ | 100% | 102% | 103% | 99% | 110% |
| 20240930 | 691 | 696 | 681 | 690 | 306,400 | -31 | 96% | 100% | 101% | ▼▼ | 101% | 103% | 103% | 95% | 106% |
| 20241001 | 693 | 700 | 690 | 698 | 196,900 | 8 | 101% | 101% | 64% | ▲ | 100% | 103% | 104% | 96% | 107% |
| 20241002 | 691 | 699 | 688 | 694 | 338,000 | -4 | 99% | 100% | 172% | ▼ | 99% | 98% | 101% | 96% | 106% |
| 20241003 | 715 | 717 | 705 | 705 | 145,000 | 11 | 102% | 99% | 43% | ▲ | 100% | 101% | 102% | 98% | 108% |
| 20241004 | 702 | 708 | 701 | 703 | 106,700 | -2 | 100% | 100% | 74% | ▼ | 100% | 99% | 100% | 97% | 107% |
| 20241007 | 718 | 719 | 710 | 715 | 253,100 | 12 | 102% | 100% | 237% | ▲ | 99% | 99% | 101% | 99% | 109% |
| 20241008 | 709 | 712 | 702 | 703 | 256,400 | -12 | 98% | 99% | 101% | ▼ | 98% | 99% | 101% | 97% | 107% |
| 20241009 | 710 | 710 | 694 | 695 | 247,700 | -8 | 99% | 98% | 97% | ▼▼ | 101% | 99% | 102% | 96% | 106% |
| 20241010 | 705 | 725 | 702 | 712 | 304,600 | 17 | 102% | 101% | 123% | ▲ | 99% | 98% | 101% | 98% | 109% |
| 20241011 | 712 | 717 | 701 | 702 | 147,400 | -10 | 99% | 99% | 48% | ▼ | 99% | 99% | 101% | 97% | 104% |
| 20241015 | 709 | 712 | 703 | 705 | 173,000 | 3 | 100% | 99% | 117% | ▲ | 100% | 100% | 103% | 98% | 104% |
| 20241016 | 700 | 710 | 696 | 700 | 189,300 | -5 | 99% | 100% | 109% | ▼ | 99% | 100% | 95% | 97% | 103% |
| 20241017 | 703 | 709 | 699 | 699 | 118,000 | -1 | 100% | 99% | 62% | ▼▼ | 100% | 100% | 96% | 97% | 101% |
| 20241018 | 702 | 703 | 698 | 699 | 104,100 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 95% | 97% | 101% |
| 20241021 | 703 | 708 | 699 | 700 | 77,200 | 1 | 100% | 100% | 74% | ▲ | 100% | 102% | 96% | 97% | 101% |
| 20241022 | 700 | 707 | 697 | 701 | 214,900 | 1 | 100% | 100% | 278% | ▲▲ | 100% | 102% | 96% | 97% | 102% |
| 20241023 | 699 | 713 | 699 | 700 | 237,700 | -1 | 100% | 100% | 111% | ▼ | 99% | 103% | 95% | 97% | 101% |
| 20241024 | 699 | 699 | 686 | 694 | 230,900 | -6 | 99% | 99% | 97% | ▼▼ | 100% | 104% | 96% | 96% | 101% |
| 20241025 | 690 | 698 | 688 | 690 | 264,900 | -4 | 99% | 100% | 115% | ▼▼▼ | 103% | 96% | 97% | 96% | 100% |
| 20241028 | 694 | 715 | 689 | 713 | 261,500 | 23 | 103% | 103% | 99% | ▲ | 100% | 93% | 94% | 100% | 103% |
| 20241029 | 715 | 719 | 710 | 716 | 221,200 | 3 | 100% | 100% | 85% | ▲▲ | 101% | 91% | 94% | 100% | 104% |
| 20241030 | 715 | 728 | 713 | 719 | 1,029,200 | 3 | 100% | 101% | 465% | ▲▲▲ | 97% | 99% | 99% | 100% | 104% |
| 20241031 | 679 | 683 | 646 | 661 | 1,469,100 | -58 | 92% | 97% | 143% | ▼ | 101% | 102% | 103% | 92% | 100% |
| 20241101 | 655 | 672 | 655 | 663 | 537,400 | 2 | 100% | 101% | 37% | ▲ | 98% | 99% | 102% | 92% | 100% |
| 20241105 | 660 | 666 | 648 | 648 | 449,200 | -15 | 98% | 98% | 84% | ▼ | 100% | 99% | 103% | 90% | 100% |
| 20241106 | 651 | 656 | 646 | 648 | 406,600 | 0 | 100% | 100% | 91% | -- | 103% | 99% | 103% | 90% | 100% |
| 20241107 | 654 | 673 | 652 | 671 | 500,400 | 23 | 104% | 103% | 123% | ▲ | 97% | 96% | 100% | 93% | 104% |
| 20241108 | 673 | 681 | 652 | 655 | 469,600 | -16 | 98% | 97% | 94% | ▼ | 99% | 99% | 103% | 91% | 101% |
| 20241111 | 651 | 652 | 639 | 642 | 377,300 | -13 | 98% | 99% | 80% | ▼▼ | 100% | 102% | 106% | 89% | 100% |
| 20241112 | 647 | 663 | 646 | 646 | 496,900 | 4 | 101% | 100% | 132% | ▲ | 98% | 102% | 107% | 90% | 101% |
| 20241113 | 646 | 649 | 632 | 633 | 273,900 | -13 | 98% | 98% | 55% | ▼ | 101% | 104% | 108% | 88% | 100% |
| 20241114 | 636 | 654 | 636 | 643 | 245,500 | 10 | 102% | 101% | 90% | ▲ | 99% | 100% | 106% | 89% | 102% |
| 20241115 | 650 | 656 | 644 | 645 | 238,600 | 2 | 100% | 99% | 97% | ▲▲ | 102% | 102% | 107% | 90% | 102% |
| 20241118 | 648 | 668 | 648 | 662 | 245,300 | 17 | 103% | 102% | 103% | ▲▲▲ | 99% | 101% | 104% | 92% | 105% |
| 20241119 | 667 | 668 | 657 | 661 | 199,400 | -1 | 100% | 99% | 81% | ▼ | 98% | 103% | 105% | 92% | 104% |
| 20241120 | 656 | 665 | 646 | 646 | 185,400 | -15 | 98% | 98% | 93% | ▼▼ | 100% | 103% | 107% | 90% | 102% |
| 20241121 | 648 | 657 | 648 | 651 | 178,000 | 5 | 101% | 100% | 96% | ▲ | 101% | 100% | 105% | 91% | 103% |
| 20241122 | 656 | 664 | 655 | 663 | 205,800 | 12 | 102% | 101% | 116% | ▲▲ | 101% | 98% | 105% | 92% | 105% |
| 20241125 | 669 | 683 | 669 | 673 | 372,700 | 10 | 102% | 101% | 181% | ▲▲▲ | 99% | 98% | 104% | 94% | 106% |
| 20241126 | 676 | 683 | 660 | 667 | 236,400 | -6 | 99% | 99% | 63% | ▼ | 97% | 102% | 106% | 93% | 105% |
| 20241127 | 661 | 663 | 637 | 641 | 350,800 | -26 | 96% | 97% | 148% | ▼▼ | 102% | 105% | 109% | 89% | 101% |
| 20241128 | 641 | 654 | 641 | 654 | 184,700 | 13 | 102% | 102% | 53% | ▲ | 99% | 101% | 107% | 97% | 103% |
| 20241129 | 655 | 660 | 647 | 650 | 212,900 | -4 | 99% | 99% | 115% | ▼ | 102% | 104% | 108% | 97% | 103% |
| 20241202 | 650 | 668 | 650 | 664 | 164,800 | 14 | 102% | 102% | 77% | ▲ | 101% | 103% | 105% | 99% | 105% |
| 20241203 | 665 | 679 | 665 | 671 | 278,600 | 7 | 101% | 101% | 169% | ▲▲ | 98% | 102% | 104% | 100% | 106% |
| 20241204 | 675 | 675 | 660 | 660 | 229,300 | -11 | 98% | 98% | 82% | ▼ | 100% | 103% | 105% | 98% | 104% |
| 20241205 | 665 | 670 | 659 | 662 | 193,400 | 2 | 100% | 100% | 84% | ▲ | 102% | 104% | 106% | 98% | 105% |
| 20241206 | 662 | 675 | 662 | 673 | 208,000 | 11 | 102% | 102% | 108% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241209 | 675 | 689 | 675 | 685 | 208,600 | 12 | 102% | 101% | 100% | ▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241210 | 689 | 696 | 685 | 688 | 289,000 | 3 | 100% | 100% | 139% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20241211 | 688 | 693 | 685 | 688 | 143,500 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 0% | 100% | 107% |
| 20241212 | 696 | 699 | 688 | 691 | 228,000 | 3 | 100% | 99% | 159% | ▲ | 101% | 101% | 0% | 100% | 108% |
| 20241213 | 683 | 694 | 681 | 690 | 173,600 | -1 | 100% | 101% | 76% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20241216 | 691 | 700 | 690 | 692 | 184,000 | 2 | 100% | 100% | 106% | ▲ | 98% | 101% | 0% | 100% | 108% |
| 20241217 | 693 | 694 | 680 | 680 | 265,700 | -12 | 98% | 98% | 144% | ▼ | 101% | 0% | 0% | 98% | 106% |
| 20241218 | 680 | 694 | 680 | 690 | 141,200 | 10 | 101% | 101% | 53% | ▲ | 101% | 0% | 0% | 100% | 108% |
| 20241219 | 676 | 689 | 675 | 684 | 171,600 | -6 | 99% | 101% | 122% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241220 | 691 | 704 | 691 | 700 | 324,600 | 16 | 102% | 101% | 189% | ▲ | % | % | % | 100% | 109% |
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 | 17,300 | 479,300 | 1,400 | 177,700 | 15,900 | 301,600 |
| 2024-12-06 | 19,400 | 494,600 | 1,400 | 179,500 | 18,000 | 315,100 |
| 2024-11-29 | 16,300 | 522,100 | 1,600 | 198,600 | 14,700 | 323,500 |
| 2024-11-22 | 23,300 | 506,400 | 1,600 | 175,800 | 21,700 | 330,600 |
| 2024-11-15 | 27,400 | 518,600 | 1,600 | 177,300 | 25,800 | 341,300 |
| 2024-11-08 | 24,000 | 524,600 | 1,600 | 181,700 | 22,400 | 342,900 |
| 2024-11-01 | 34,700 | 532,800 | 900 | 191,700 | 33,800 | 341,100 |
| 2024-10-25 | 18,100 | 542,200 | 100 | 205,900 | 18,000 | 336,300 |
| 2024-10-18 | 15,700 | 513,800 | 100 | 198,900 | 15,600 | 314,900 |
| 2024-10-11 | 14,700 | 504,000 | 200 | 201,000 | 14,500 | 303,000 |
| 2024-10-04 | 14,000 | 605,200 | 100 | 242,800 | 13,900 | 362,400 |
| 2024-09-27 | 16,500 | 593,800 | 100 | 249,200 | 16,400 | 344,600 |
| 2024-09-20 | 12,200 | 612,100 | 100 | 244,400 | 12,100 | 367,700 |
| 2024-09-13 | 12,600 | 658,200 | 100 | 256,700 | 12,500 | 401,500 |
| 2024-09-06 | 9,800 | 611,500 | 100 | 237,500 | 9,700 | 374,000 |
| 2024-08-30 | 14,400 | 581,700 | 100 | 244,200 | 14,300 | 337,500 |
| 2024-08-23 | 14,200 | 605,700 | 100 | 296,900 | 14,100 | 308,800 |
| 2024-08-16 | 16,600 | 629,700 | 100 | 316,700 | 16,500 | 313,000 |
| 2024-08-09 | 27,400 | 710,800 | 100 | 337,600 | 27,300 | 373,200 |
| 2024-08-02 | 10,200 | 1,252,300 | 100 | 741,600 | 10,100 | 510,700 |
| 2024-07-26 | 19,100 | 1,248,100 | 100 | 733,200 | 19,000 | 514,900 |
| 2024-07-19 | 12,300 | 1,252,400 | 100 | 725,700 | 12,200 | 526,700 |
| 2024-07-12 | 13,700 | 1,233,900 | 100 | 749,400 | 13,600 | 484,500 |
| 2024-07-05 | 19,900 | 1,317,600 | 1,100 | 826,500 | 18,800 | 491,100 |
| 2024-06-28 | 16,900 | 1,330,000 | 1,100 | 833,100 | 15,800 | 496,900 |
| 2024-06-21 | 12,300 | 1,316,100 | 100 | 818,400 | 12,200 | 497,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 622,034 | 0.69% | ▼ | -13,700 | 688 | 693 | 685 | 688 | 143,500 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 635,734 | 0.70% | ▲ | 79,300 | 675 | 675 | 660 | 660 | 229,300 |
| 2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 556,434 | 0.62% | ▲ | 62,400 | 655 | 660 | 647 | 650 | 212,900 |
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 494,034 | 0.55% | ▲ | 661 | 663 | 637 | 641 | 350,800 | |
| 2024-05-08 | MERRILL LYNCH INTERNATIONAL | 410,300 | 0.45% | ▼ | -38,197 | 922 | 944 | 918 | 939 | 806,700 |
| 2024-05-07 | MERRILL LYNCH INTERNATIONAL | 448,497 | 0.50% | ▼ | -28,920 | 920 | 931 | 912 | 931 | 627,400 |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 477,417 | 0.53% | ▼ | -28,700 | 929 | 943 | 910 | 927 | 785,700 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 506,117 | 0.56% | ▼ | -14,600 | 906 | 929 | 905 | 929 | 1,327,200 |
| 2024-04-26 | MERRILL LYNCH INTERNATIONAL | 520,717 | 0.58% | ▲ | 70,900 | 927 | 939 | 879 | 886 | 3,176,500 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 449,817 | 0.50% | ▲ | 1,047 | 1,059 | 1,011 | 1,017 | 768,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:00 | フタバ産 | 株式会社フタバ須美との合併契約締結（簡易合併）のお知らせ |
| 20241030 | 16:20 | フタバ産 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 16:20 | フタバ産 | 連結業績予想の修正に関するお知らせ |
| 20241030 | 16:20 | フタバ産 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240730 | 16:20 | フタバ産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:20 | フタバ産 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 16:20 | フタバ産 | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240621 | 16:20 | フタバ産 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 16:20 | フタバ産 | 支配株主等に関する事項について |
| 20240425 | 16:20 | フタバ産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240425 | 16:20 | フタバ産 | 剰余金の配当に関するお知らせ |
| 20240226 | 08:50 | フタバ産 | 代表取締役の異動に関するお知らせ |
| 20240201 | 16:20 | フタバ産 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240201 | 16:20 | フタバ産 | 連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7241 | 1 | フタバ産業株式会社 | 2024-12-22 03:20:21 |
| 7241 | 2 | トップメッセージ | 企業情報 | フタバ産業株式会社 | 2024-06-26 23:45:17 |
| 7241 | 2 | 新着情報｜株主・投資家の皆様へ｜ | フタバ産業株式会社 | 2024-06-26 23:45:16 |
| 7241 | 2 | よくあるご質問 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:15 |
| 7241 | 2 | 株式事務手続き | 株式情報 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:14 |
| 7241 | 2 | 株式の状況 | 株式情報 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:12 |
| 7241 | 2 | 株式情報 | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:11 |
| 7241 | 2 | 業績・ハイライト | 株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 23:45:10 |
| 7241 | 2 | 株式情報｜株主・投資家の皆様へ | フタバ産業株式会社 | 2024-06-26 18:49:38 |
| 7241 | 2 | IR情報 | 株主・投資家情報 | フタバ産業株式会社 | 2024-06-26 18:49:37 |