| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 799 | 819 | 799 | 800 | 25,800 | 9 | 101% | 100% | 284% | ▲▲▲▲▲ | 99% | 99% | 104% | 100% | 111% |
| 20250121 | 807 | 809 | 793 | 797 | 5,400 | -3 | 100% | 99% | 21% | ▼ | 100% | 100% | 105% | 100% | 110% |
| 20250122 | 796 | 805 | 796 | 798 | 4,800 | 1 | 100% | 100% | 89% | ▲ | 99% | 100% | 105% | 100% | 111% |
| 20250123 | 798 | 798 | 792 | 793 | 2,700 | -5 | 99% | 99% | 56% | ▼ | 100% | 102% | 106% | 99% | 110% |
| 20250124 | 792 | 798 | 789 | 789 | 2,900 | -4 | 99% | 100% | 107% | ▼▼ | 100% | 101% | 106% | 99% | 109% |
| 20250127 | 795 | 799 | 795 | 796 | 1,900 | 7 | 101% | 100% | 66% | ▲ | 100% | 104% | 105% | 100% | 110% |
| 20250128 | 796 | 801 | 796 | 797 | 5,200 | 1 | 100% | 100% | 274% | ▲▲ | 100% | 104% | 105% | 100% | 110% |
| 20250129 | 797 | 803 | 797 | 798 | 3,400 | 1 | 100% | 100% | 65% | ▲▲▲ | 101% | 101% | 105% | 100% | 110% |
| 20250130 | 800 | 804 | 800 | 804 | 1,600 | 6 | 101% | 101% | 47% | ▲▲▲▲ | 97% | 99% | 102% | 100% | 110% |
| 20250131 | 819 | 819 | 795 | 795 | 3,900 | -9 | 99% | 97% | 244% | ▼ | 104% | 102% | 106% | 99% | 109% |
| 20250203 | 791 | 862 | 791 | 825 | 12,900 | 30 | 104% | 104% | 331% | ▲ | 97% | 98% | 102% | 100% | 113% |
| 20250204 | 825 | 830 | 800 | 800 | 10,000 | -25 | 97% | 97% | 78% | ▼ | 99% | 101% | 103% | 97% | 108% |
| 20250205 | 815 | 820 | 802 | 808 | 3,600 | 8 | 101% | 99% | 36% | ▲ | 100% | 105% | 105% | 98% | 109% |
| 20250206 | 801 | 811 | 800 | 802 | 2,900 | -6 | 99% | 100% | 81% | ▼ | 100% | 105% | 104% | 97% | 109% |
| 20250207 | 802 | 803 | 801 | 803 | 1,500 | 1 | 100% | 100% | 52% | ▲ | 99% | 102% | 102% | 97% | 109% |
| 20250210 | 818 | 827 | 810 | 812 | 2,600 | 9 | 101% | 99% | 173% | ▲▲ | 102% | 104% | 103% | 98% | 108% |
| 20250212 | 808 | 834 | 808 | 823 | 11,000 | 11 | 101% | 102% | 423% | ▲▲▲ | 101% | 100% | 100% | 100% | 109% |
| 20250213 | 834 | 839 | 816 | 839 | 5,700 | 16 | 102% | 101% | 52% | ▲▲▲▲ | 101% | 102% | 101% | 100% | 109% |
| 20250214 | 824 | 838 | 822 | 836 | 8,000 | -3 | 100% | 101% | 140% | ▼ | 100% | 100% | 99% | 100% | 106% |
| 20250217 | 836 | 838 | 830 | 838 | 5,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20250218 | 836 | 840 | 833 | 838 | 3,100 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 99% | 100% | 106% |
| 20250219 | 838 | 839 | 831 | 838 | 1,800 | 0 | 100% | 100% | 58% | -- | 100% | 101% | 100% | 100% | 106% |
| 20250220 | 828 | 829 | 823 | 829 | 1,600 | -9 | 99% | 100% | 89% | ▼ | 99% | 99% | 100% | 99% | 105% |
| 20250225 | 845 | 850 | 831 | 839 | 3,700 | 10 | 101% | 99% | 231% | ▲ | 99% | 100% | 102% | 100% | 106% |
| 20250226 | 839 | 839 | 830 | 830 | 1,300 | -9 | 99% | 99% | 35% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20250227 | 830 | 836 | 830 | 836 | 3,800 | 6 | 101% | 101% | 292% | ▲ | 99% | 99% | 102% | 100% | 105% |
| 20250228 | 836 | 836 | 810 | 825 | 11,500 | -11 | 99% | 99% | 303% | ▼ | 100% | 97% | 102% | 98% | 104% |
| 20250303 | 836 | 836 | 836 | 836 | 400 | 11 | 101% | 100% | 3% | ▲ | 100% | 98% | 102% | 100% | 105% |
| 20250304 | 833 | 836 | 833 | 836 | 1,000 | 0 | 100% | 100% | 250% | -- | 101% | 98% | 104% | 100% | 105% |
| 20250305 | 821 | 830 | 821 | 827 | 1,700 | -9 | 99% | 101% | 170% | ▼ | 98% | 98% | 103% | 99% | 103% |
| 20250306 | 830 | 830 | 800 | 812 | 4,600 | -15 | 98% | 98% | 271% | ▼▼ | 101% | 101% | 106% | 97% | 102% |
| 20250307 | 804 | 814 | 803 | 814 | 1,500 | 2 | 100% | 101% | 33% | ▲ | 99% | 100% | 105% | 97% | 101% |
| 20250310 | 814 | 814 | 808 | 808 | 400 | -6 | 99% | 99% | 27% | ▼ | 100% | 102% | 106% | 96% | 101% |
| 20250311 | 803 | 809 | 801 | 801 | 1,700 | -7 | 99% | 100% | 425% | ▼▼ | 101% | 102% | 105% | 95% | 100% |
| 20250312 | 808 | 831 | 801 | 816 | 3,100 | 15 | 102% | 101% | 182% | ▲ | 98% | 99% | 102% | 97% | 102% |
| 20250313 | 827 | 827 | 806 | 810 | 800 | -6 | 99% | 98% | 26% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20250314 | 808 | 812 | 807 | 812 | 700 | 2 | 100% | 100% | 88% | ▲ | 100% | 103% | 99% | 97% | 101% |
| 20250317 | 823 | 823 | 823 | 823 | 200 | 11 | 101% | 100% | 29% | ▲▲ | 99% | 103% | 98% | 98% | 103% |
| 20250318 | 829 | 829 | 820 | 820 | 1,200 | -3 | 100% | 99% | 600% | ▼ | 100% | 103% | 97% | 98% | 102% |
| 20250319 | 825 | 825 | 820 | 822 | 1,200 | 2 | 100% | 100% | 100% | ▲ | 102% | 104% | 95% | 98% | 103% |
| 20250321 | 816 | 831 | 815 | 831 | 10,700 | 9 | 101% | 102% | 892% | ▲▲ | 103% | 103% | 94% | 99% | 104% |
| 20250324 | 824 | 845 | 824 | 845 | 5,800 | 14 | 102% | 103% | 54% | ▲▲▲ | 101% | 100% | 92% | 100% | 105% |
| 20250325 | 847 | 865 | 836 | 852 | 13,300 | 7 | 101% | 101% | 229% | ▲▲▲▲ | 100% | 97% | 91% | 100% | 106% |
| 20250326 | 850 | 850 | 841 | 850 | 4,700 | -2 | 100% | 100% | 35% | ▼ | 100% | 96% | 91% | 100% | 106% |
| 20250327 | 851 | 851 | 849 | 849 | 5,600 | -1 | 100% | 100% | 119% | ▼▼ | 101% | 97% | 92% | 100% | 106% |
| 20250328 | 840 | 845 | 839 | 845 | 2,000 | -4 | 100% | 101% | 36% | ▼▼▼ | 99% | 96% | 93% | 99% | 105% |
| 20250331 | 830 | 830 | 820 | 823 | 1,800 | -22 | 97% | 99% | 90% | ▼▼▼▼ | 97% | 92% | 93% | 97% | 103% |
| 20250401 | 837 | 837 | 814 | 814 | 7,800 | -9 | 99% | 97% | 433% | ▼▼▼▼▼ | 98% | 91% | 94% | 96% | 102% |
| 20250402 | 829 | 829 | 815 | 815 | 600 | 1 | 100% | 98% | 8% | ▲ | 100% | 95% | 97% | 96% | 102% |
| 20250403 | 804 | 806 | 800 | 800 | 4,500 | -15 | 98% | 100% | 750% | ▼ | 96% | 96% | 0% | 94% | 100% |
| 20250404 | 799 | 799 | 750 | 767 | 7,500 | -33 | 96% | 96% | 167% | ▼▼ | 94% | 96% | 0% | 90% | 100% |
| 20250408 | 800 | 800 | 730 | 755 | 6,900 | -12 | 98% | 94% | 92% | ▼▼▼ | 98% | 103% | 0% | 89% | 100% |
| 20250409 | 746 | 749 | 732 | 734 | 2,400 | -21 | 97% | 98% | 35% | ▼▼▼▼ | 99% | 99% | 0% | 86% | 100% |
| 20250410 | 770 | 770 | 760 | 766 | 2,000 | 32 | 104% | 99% | 83% | ▲ | 100% | 101% | 0% | 90% | 104% |
| 20250411 | 765 | 765 | 765 | 765 | 100 | -1 | 100% | 100% | 5% | ▼ | 102% | 103% | 0% | 90% | 104% |
| 20250414 | 753 | 770 | 753 | 770 | 3,700 | 5 | 101% | 102% | 3700% | ▲ | 98% | 100% | 0% | 90% | 105% |
| 20250415 | 776 | 776 | 757 | 760 | 1,800 | -10 | 99% | 98% | 49% | ▼ | 99% | 0% | 0% | 89% | 104% |
| 20250416 | 764 | 796 | 753 | 753 | 4,200 | -7 | 99% | 99% | 233% | ▼▼ | 103% | 0% | 0% | 88% | 103% |
| 20250417 | 753 | 775 | 753 | 774 | 1,200 | 21 | 103% | 103% | 29% | ▲ | 100% | 0% | 0% | 91% | 105% |
| 20250418 | 774 | 776 | 774 | 776 | 300 | 2 | 100% | 100% | 25% | ▲▲ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 16,100 | 0 | 9,100 | 0 | 7,000 |
| 2025-04-04 | 0 | 18,700 | 0 | 10,400 | 0 | 8,300 |
| 2025-03-28 | 0 | 18,400 | 0 | 10,500 | 0 | 7,900 |
| 2025-03-21 | 0 | 20,000 | 0 | 11,200 | 0 | 8,800 |
| 2025-03-14 | 0 | 19,900 | 0 | 11,100 | 0 | 8,800 |
| 2025-03-07 | 0 | 19,900 | 0 | 10,700 | 0 | 9,200 |
| 2025-02-28 | 0 | 19,300 | 0 | 10,600 | 0 | 8,700 |
| 2025-02-21 | 0 | 20,000 | 0 | 11,700 | 0 | 8,300 |
| 2025-02-14 | 0 | 18,300 | 0 | 10,400 | 0 | 7,900 |
| 2025-02-07 | 0 | 18,800 | 0 | 10,500 | 0 | 8,300 |
| 2025-01-31 | 0 | 18,700 | 0 | 10,600 | 0 | 8,100 |
| 2025-01-24 | 0 | 21,600 | 0 | 13,000 | 0 | 8,600 |
| 2025-01-17 | 0 | 29,100 | 0 | 17,400 | 0 | 11,700 |
| 2025-01-10 | 0 | 23,000 | 0 | 12,500 | 0 | 10,500 |
| 2024-12-27 | 0 | 26,400 | 0 | 15,100 | 0 | 11,300 |
| 2024-12-20 | 0 | 27,600 | 0 | 16,300 | 0 | 11,300 |
| 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 |
|---|---|---|---|
| 20250325 | 15:00 | フクビ化学工業 | 「企業価値向上2030～資本コストや株価を意識した経営の実現に向けて～」に関するお知らせ |
| 20250213 | 17:45 | フクビ化学工業 | (訂正)「2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)」の一部訂正について |
| 20250213 | 16:00 | フクビ化学工業 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250122 | 17:00 | フクビ化学工業 | 取締役候補者の選任に関するお知らせ |
| 20250122 | 17:00 | フクビ化学工業 | 監査役候補者の選任に関するお知らせ |
| 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 |