| 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 | 724 | 731 | 724 | 730 | 4,100 | -2 | 100% | 101% | 80% | ▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20240925 | 729 | 734 | 729 | 730 | 2,800 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 102% | 95% | 100% |
| 20240926 | 733 | 737 | 730 | 731 | 2,400 | 1 | 100% | 100% | 86% | ▲ | 100% | 99% | 103% | 95% | 100% |
| 20240927 | 731 | 734 | 727 | 730 | 5,500 | -1 | 100% | 100% | 229% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20240930 | 720 | 725 | 716 | 723 | 6,600 | -7 | 99% | 100% | 120% | ▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241001 | 723 | 725 | 712 | 725 | 5,500 | 2 | 100% | 100% | 83% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20241002 | 724 | 730 | 724 | 726 | 1,900 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 102% | 95% | 100% |
| 20241003 | 726 | 726 | 723 | 725 | 1,800 | -1 | 100% | 100% | 95% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241004 | 723 | 727 | 722 | 725 | 2,800 | 0 | 100% | 100% | 156% | -- | 100% | 103% | 102% | 97% | 100% |
| 20241007 | 725 | 730 | 724 | 727 | 9,100 | 2 | 100% | 100% | 325% | ▲ | 101% | 104% | 103% | 97% | 101% |
| 20241008 | 721 | 729 | 721 | 727 | 3,600 | 0 | 100% | 101% | 40% | -- | 100% | 103% | 102% | 97% | 101% |
| 20241009 | 726 | 732 | 726 | 729 | 1,000 | 2 | 100% | 100% | 28% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20241010 | 735 | 741 | 735 | 740 | 5,400 | 11 | 102% | 101% | 540% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20241011 | 750 | 750 | 741 | 748 | 5,100 | 8 | 101% | 100% | 94% | ▲▲▲ | 98% | 97% | 97% | 100% | 103% |
| 20241015 | 763 | 763 | 748 | 751 | 4,000 | 3 | 100% | 98% | 78% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241016 | 751 | 757 | 720 | 744 | 3,700 | -7 | 99% | 99% | 93% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241017 | 744 | 748 | 731 | 741 | 3,100 | -3 | 100% | 100% | 84% | ▼▼ | 100% | 99% | 100% | 99% | 102% |
| 20241018 | 741 | 743 | 729 | 742 | 2,000 | 1 | 100% | 100% | 65% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241021 | 740 | 742 | 730 | 740 | 5,800 | -2 | 100% | 100% | 290% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20241022 | 740 | 740 | 731 | 736 | 2,100 | -4 | 99% | 99% | 36% | ▼▼ | 99% | 100% | 101% | 98% | 102% |
| 20241023 | 736 | 736 | 731 | 731 | 7,900 | -5 | 99% | 99% | 376% | ▼▼▼ | 101% | 101% | 104% | 97% | 101% |
| 20241024 | 726 | 735 | 726 | 734 | 1,200 | 3 | 100% | 101% | 15% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20241025 | 734 | 736 | 728 | 728 | 4,500 | -6 | 99% | 99% | 375% | ▼ | 102% | 102% | 105% | 97% | 101% |
| 20241028 | 721 | 740 | 721 | 732 | 2,400 | 4 | 101% | 102% | 53% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20241029 | 732 | 739 | 732 | 735 | 800 | 3 | 100% | 100% | 33% | ▲▲ | 99% | 100% | 103% | 98% | 101% |
| 20241030 | 739 | 740 | 730 | 733 | 3,200 | -2 | 100% | 99% | 400% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241031 | 730 | 730 | 726 | 727 | 3,100 | -6 | 99% | 100% | 97% | ▼▼ | 101% | 102% | 104% | 97% | 100% |
| 20241101 | 727 | 734 | 727 | 732 | 2,000 | 5 | 101% | 101% | 65% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241105 | 737 | 740 | 731 | 740 | 4,000 | 8 | 101% | 100% | 200% | ▲▲ | 100% | 101% | 104% | 99% | 102% |
| 20241106 | 733 | 740 | 733 | 733 | 4,000 | -7 | 99% | 100% | 100% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241107 | 733 | 735 | 733 | 735 | 400 | 2 | 100% | 100% | 10% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20241108 | 739 | 740 | 730 | 740 | 2,800 | 5 | 101% | 100% | 700% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20241111 | 738 | 739 | 737 | 739 | 2,100 | -1 | 100% | 100% | 75% | ▼ | 101% | 100% | 103% | 98% | 102% |
| 20241112 | 730 | 740 | 730 | 737 | 2,100 | -2 | 100% | 101% | 100% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241113 | 738 | 740 | 737 | 739 | 2,100 | 2 | 100% | 100% | 100% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20241114 | 732 | 740 | 732 | 738 | 2,400 | -1 | 100% | 101% | 114% | ▼ | 101% | 104% | 104% | 99% | 102% |
| 20241115 | 723 | 738 | 712 | 727 | 11,600 | -11 | 99% | 101% | 483% | ▼▼ | 101% | 105% | 104% | 98% | 100% |
| 20241118 | 720 | 730 | 720 | 728 | 5,600 | 1 | 100% | 101% | 48% | ▲ | 101% | 104% | 103% | 98% | 100% |
| 20241119 | 729 | 737 | 729 | 737 | 2,000 | 9 | 101% | 101% | 36% | ▲▲ | 99% | 100% | 99% | 100% | 101% |
| 20241120 | 752 | 752 | 742 | 742 | 3,800 | 5 | 101% | 99% | 190% | ▲▲▲ | 102% | 101% | 101% | 100% | 102% |
| 20241121 | 742 | 755 | 742 | 755 | 6,200 | 13 | 102% | 102% | 163% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20241122 | 753 | 759 | 752 | 759 | 5,500 | 4 | 101% | 101% | 89% | ▲▲▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20241125 | 759 | 765 | 740 | 750 | 8,700 | -9 | 99% | 99% | 158% | ▼ | 99% | 99% | 98% | 99% | 103% |
| 20241126 | 760 | 760 | 751 | 751 | 2,100 | 1 | 100% | 99% | 24% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241127 | 752 | 752 | 741 | 750 | 6,100 | -1 | 100% | 100% | 290% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241128 | 749 | 750 | 749 | 750 | 200 | 0 | 100% | 100% | 3% | -- | 100% | 99% | 100% | 99% | 103% |
| 20241129 | 749 | 750 | 749 | 750 | 1,900 | 0 | 100% | 100% | 950% | -- | 100% | 99% | 99% | 99% | 103% |
| 20241202 | 748 | 757 | 748 | 750 | 2,400 | 0 | 100% | 100% | 126% | -- | 99% | 96% | 98% | 99% | 103% |
| 20241203 | 754 | 755 | 744 | 748 | 4,200 | -2 | 100% | 99% | 175% | ▼ | 99% | 98% | 98% | 99% | 103% |
| 20241204 | 744 | 744 | 738 | 739 | 3,400 | -9 | 99% | 99% | 81% | ▼▼ | 100% | 99% | 98% | 97% | 102% |
| 20241205 | 740 | 742 | 740 | 742 | 600 | 3 | 100% | 100% | 18% | ▲ | 100% | 103% | 100% | 98% | 102% |
| 20241206 | 727 | 739 | 722 | 724 | 70,900 | -18 | 98% | 100% | 11817% | ▼ | 99% | 103% | 0% | 95% | 100% |
| 20241209 | 726 | 727 | 717 | 718 | 10,900 | -6 | 99% | 99% | 15% | ▼▼ | 101% | 104% | 0% | 95% | 100% |
| 20241210 | 719 | 728 | 719 | 726 | 4,600 | 8 | 101% | 101% | 42% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241211 | 733 | 742 | 730 | 735 | 9,000 | 9 | 101% | 100% | 196% | ▲▲ | 101% | 101% | 0% | 97% | 102% |
| 20241212 | 736 | 747 | 736 | 747 | 4,200 | 12 | 102% | 101% | 47% | ▲▲▲ | 100% | 97% | 0% | 98% | 104% |
| 20241213 | 747 | 747 | 745 | 746 | 16,900 | -1 | 100% | 100% | 402% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241216 | 744 | 744 | 740 | 743 | 3,100 | -3 | 100% | 100% | 18% | ▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241217 | 743 | 743 | 739 | 742 | 1,600 | -1 | 100% | 100% | 52% | ▼▼▼ | 98% | 0% | 0% | 98% | 103% |
| 20241218 | 742 | 746 | 725 | 728 | 5,600 | -14 | 98% | 98% | 350% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 728 | 736 | 725 | 725 | 3,900 | -3 | 100% | 100% | 70% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 725 | 726 | 724 | 726 | 3,500 | 1 | 100% | 100% | 90% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 28,600 | 0 | 17,600 | 0 | 11,000 |
| 2024-12-06 | 0 | 34,100 | 0 | 15,200 | 0 | 18,900 |
| 2024-11-29 | 0 | 23,400 | 0 | 13,900 | 0 | 9,500 |
| 2024-11-22 | 0 | 23,200 | 0 | 13,900 | 0 | 9,300 |
| 2024-11-15 | 0 | 22,000 | 0 | 12,800 | 0 | 9,200 |
| 2024-11-08 | 0 | 22,200 | 0 | 12,100 | 0 | 10,100 |
| 2024-11-01 | 0 | 22,000 | 0 | 12,100 | 0 | 9,900 |
| 2024-10-25 | 0 | 21,600 | 0 | 12,200 | 0 | 9,400 |
| 2024-10-18 | 0 | 26,200 | 0 | 14,200 | 0 | 12,000 |
| 2024-10-11 | 0 | 25,800 | 0 | 13,400 | 0 | 12,400 |
| 2024-10-04 | 0 | 24,900 | 0 | 12,300 | 0 | 12,600 |
| 2024-09-27 | 0 | 25,800 | 0 | 13,500 | 0 | 12,300 |
| 2024-09-20 | 0 | 26,500 | 0 | 14,300 | 0 | 12,200 |
| 2024-09-13 | 0 | 26,000 | 0 | 13,400 | 0 | 12,600 |
| 2024-09-06 | 0 | 25,600 | 0 | 14,700 | 0 | 10,900 |
| 2024-08-30 | 0 | 27,500 | 0 | 14,300 | 0 | 13,200 |
| 2024-08-23 | 0 | 28,400 | 0 | 14,300 | 0 | 14,100 |
| 2024-08-16 | 0 | 27,900 | 0 | 13,100 | 0 | 14,800 |
| 2024-08-09 | 0 | 31,300 | 0 | 14,500 | 0 | 16,800 |
| 2024-08-02 | 0 | 36,400 | 0 | 21,200 | 0 | 15,200 |
| 2024-07-26 | 0 | 40,300 | 0 | 24,200 | 0 | 16,100 |
| 2024-07-19 | 0 | 45,500 | 0 | 18,100 | 0 | 27,400 |
| 2024-07-12 | 0 | 32,300 | 0 | 17,400 | 0 | 14,900 |
| 2024-07-05 | 0 | 33,000 | 0 | 17,400 | 0 | 15,600 |
| 2024-06-28 | 0 | 31,100 | 0 | 15,200 | 0 | 15,900 |
| 2024-06-21 | 0 | 30,800 | 0 | 14,600 | 0 | 16,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | フクビ化学工業 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241115 | 11:00 | フクビ化学工業 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び 取得終了に関するお知らせ |
| 20241114 | 16:30 | フクビ化学工業 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240809 | 16:00 | フクビ化学工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | フクビ化学工業 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240710 | 16:00 | フクビ化学工業 | 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 |
| 20240618 | 16:00 | フクビ化学工業 | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240618 | 16:00 | フクビ化学工業 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7871 | 2 | 2025年3月期 第1四半期決算短信について | フクビ化学工業株式会社 | 2024-08-20 15:35:46 |
| 7871 | 2 | 「名証IRエキスポ2024」出展に関するお知らせ | フクビ化学工業株式会社 | 2024-08-20 15:35:43 |
| 7871 | 2 | 人事異動に関するお知らせ | フクビ化学工業株式会社 | 2024-06-26 23:49:18 |
| 7871 | 2 | 「株主さま工場およびショールーム見学会」の実施に関するお知らせ | フクビ化学工業株式会社 | 2024-06-26 23:49:16 |
| 7871 | 2 | 第7次中期経営計画 初年度進捗に関するお知らせ | フクビ化学工業株式会社 | 2024-06-26 23:49:15 |
| 7871 | 2 | フクビグループ SDGsの取り組みに関するお知らせ | フクビ化学工業株式会社 | 2024-06-26 23:49:13 |
| 7871 | 2 | 剰余金の配当に関するお知らせ | フクビ化学工業株式会社 | 2024-06-26 23:49:11 |
| 7871 | 2 | 2024年3月期 決算について | フクビ化学工業株式会社 | 2024-06-26 19:37:18 |
| 7871 | 2 | 第90期定時株主総会 招集ご通知を掲載しました | フクビ化学工業株式会社 | 2024-06-26 19:37:16 |
| 7871 | 2 | 招集通知記載事項の一部訂正について | フクビ化学工業株式会社 | 2024-06-26 19:37:03 |