| 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 | 3,702 | 3,758 | 3,664 | 3,671 | 726,100 | -13 | 100% | 99% | 80% | ▼▼ | 98% | 100% | 101% | 93% | 103% |
| 20240925 | 3,655 | 3,658 | 3,583 | 3,587 | 942,200 | -84 | 98% | 98% | 130% | ▼▼▼ | 102% | 102% | 102% | 91% | 101% |
| 20240926 | 3,607 | 3,705 | 3,583 | 3,692 | 952,500 | 105 | 103% | 102% | 101% | ▲ | 99% | 98% | 101% | 94% | 104% |
| 20240927 | 3,650 | 3,650 | 3,603 | 3,627 | 681,600 | -65 | 98% | 99% | 72% | ▼ | 100% | 98% | 100% | 92% | 102% |
| 20240930 | 3,687 | 3,783 | 3,641 | 3,671 | 1,217,500 | 44 | 101% | 100% | 179% | ▲ | 100% | 101% | 100% | 93% | 103% |
| 20241001 | 3,681 | 3,741 | 3,638 | 3,667 | 631,400 | -4 | 100% | 100% | 52% | ▼ | 99% | 104% | 103% | 93% | 103% |
| 20241002 | 3,600 | 3,654 | 3,540 | 3,561 | 952,500 | -106 | 97% | 99% | 151% | ▼▼ | 98% | 100% | 102% | 90% | 100% |
| 20241003 | 3,614 | 3,618 | 3,518 | 3,532 | 823,700 | -29 | 99% | 98% | 86% | ▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241004 | 3,557 | 3,619 | 3,553 | 3,604 | 702,100 | 72 | 102% | 101% | 85% | ▲ | 101% | 98% | 96% | 96% | 102% |
| 20241007 | 3,699 | 3,753 | 3,664 | 3,735 | 934,400 | 131 | 104% | 101% | 133% | ▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20241008 | 3,685 | 3,685 | 3,602 | 3,631 | 590,700 | -104 | 97% | 99% | 63% | ▼ | 98% | 101% | 103% | 97% | 103% |
| 20241009 | 3,665 | 3,673 | 3,583 | 3,590 | 497,000 | -41 | 99% | 98% | 84% | ▼▼ | 99% | 101% | 105% | 96% | 102% |
| 20241010 | 3,624 | 3,627 | 3,590 | 3,593 | 410,500 | 3 | 100% | 99% | 83% | ▲ | 100% | 102% | 106% | 96% | 102% |
| 20241011 | 3,621 | 3,642 | 3,599 | 3,610 | 441,700 | 17 | 100% | 100% | 108% | ▲▲ | 101% | 101% | 106% | 97% | 102% |
| 20241015 | 3,663 | 3,712 | 3,652 | 3,694 | 707,700 | 84 | 102% | 101% | 160% | ▲▲▲ | 100% | 99% | 107% | 99% | 105% |
| 20241016 | 3,645 | 3,709 | 3,615 | 3,652 | 711,700 | -42 | 99% | 100% | 101% | ▼ | 99% | 96% | 107% | 98% | 103% |
| 20241017 | 3,700 | 3,738 | 3,672 | 3,678 | 585,700 | 26 | 101% | 99% | 82% | ▲ | 99% | 93% | 111% | 98% | 104% |
| 20241018 | 3,746 | 3,746 | 3,678 | 3,696 | 487,400 | 18 | 100% | 99% | 83% | ▲▲ | 98% | 94% | 114% | 99% | 105% |
| 20241021 | 3,672 | 3,693 | 3,606 | 3,608 | 446,800 | -88 | 98% | 98% | 92% | ▼ | 99% | 97% | 117% | 97% | 102% |
| 20241022 | 3,571 | 3,588 | 3,521 | 3,539 | 626,100 | -69 | 98% | 99% | 140% | ▼▼ | 98% | 99% | 118% | 95% | 100% |
| 20241023 | 3,539 | 3,545 | 3,473 | 3,477 | 478,500 | -62 | 98% | 98% | 76% | ▼▼▼ | 100% | 103% | 121% | 93% | 100% |
| 20241024 | 3,448 | 3,480 | 3,427 | 3,455 | 500,000 | -22 | 99% | 100% | 104% | ▼▼▼▼ | 100% | 103% | 121% | 93% | 100% |
| 20241025 | 3,441 | 3,455 | 3,405 | 3,444 | 456,600 | -11 | 100% | 100% | 91% | ▼▼▼▼▼ | 103% | 104% | 124% | 92% | 100% |
| 20241028 | 3,379 | 3,474 | 3,371 | 3,465 | 584,300 | 21 | 101% | 103% | 128% | ▲ | 102% | 102% | 121% | 93% | 101% |
| 20241029 | 3,462 | 3,536 | 3,462 | 3,520 | 496,400 | 55 | 102% | 102% | 85% | ▲▲ | 100% | 104% | 118% | 94% | 102% |
| 20241030 | 3,548 | 3,571 | 3,517 | 3,551 | 985,600 | 31 | 101% | 100% | 199% | ▲▲▲ | 99% | 106% | 117% | 95% | 103% |
| 20241031 | 3,560 | 3,589 | 3,514 | 3,528 | 486,400 | -23 | 99% | 99% | 49% | ▼ | 101% | 110% | 120% | 94% | 102% |
| 20241101 | 3,480 | 3,557 | 3,456 | 3,527 | 740,400 | -1 | 100% | 101% | 152% | ▼▼ | 101% | 110% | 122% | 94% | 102% |
| 20241105 | 3,496 | 3,522 | 3,450 | 3,518 | 593,200 | -9 | 100% | 101% | 80% | ▼▼▼ | 104% | 109% | 121% | 94% | 102% |
| 20241106 | 3,550 | 3,705 | 3,529 | 3,705 | 918,300 | 187 | 105% | 104% | 155% | ▲ | 98% | 101% | 112% | 100% | 108% |
| 20241107 | 3,835 | 3,865 | 3,713 | 3,766 | 1,218,400 | 61 | 102% | 98% | 133% | ▲▲ | 101% | 104% | 114% | 100% | 109% |
| 20241108 | 3,790 | 3,826 | 3,762 | 3,812 | 1,021,700 | 46 | 101% | 101% | 84% | ▲▲▲ | 100% | 108% | 112% | 100% | 111% |
| 20241111 | 3,849 | 3,880 | 3,770 | 3,843 | 1,437,500 | 31 | 101% | 100% | 141% | ▲▲▲▲ | 98% | 105% | 108% | 100% | 112% |
| 20241112 | 3,974 | 4,019 | 3,872 | 3,885 | 1,643,600 | 42 | 101% | 98% | 114% | ▲▲▲▲▲ | 101% | 107% | 112% | 100% | 113% |
| 20241113 | 3,862 | 3,912 | 3,855 | 3,890 | 999,200 | 5 | 100% | 101% | 61% | ▲▲▲▲▲▲ | 101% | 106% | 110% | 100% | 113% |
| 20241114 | 3,900 | 3,972 | 3,900 | 3,945 | 949,100 | 55 | 101% | 101% | 95% | ▲▲▲▲▲▲▲ | 104% | 103% | 108% | 100% | 115% |
| 20241115 | 4,000 | 4,189 | 3,996 | 4,173 | 2,400,100 | 228 | 106% | 104% | 253% | ▲▲▲▲▲▲▲▲ | 98% | 99% | 103% | 100% | 121% |
| 20241118 | 4,202 | 4,209 | 4,100 | 4,127 | 1,549,100 | -46 | 99% | 98% | 65% | ▼ | 100% | 101% | 104% | 99% | 120% |
| 20241119 | 4,151 | 4,179 | 4,095 | 4,150 | 869,000 | 23 | 101% | 100% | 56% | ▲ | 99% | 101% | 104% | 99% | 120% |
| 20241120 | 4,140 | 4,164 | 4,086 | 4,093 | 635,600 | -57 | 99% | 99% | 73% | ▼ | 101% | 101% | 105% | 98% | 119% |
| 20241121 | 4,079 | 4,160 | 4,077 | 4,134 | 759,300 | 41 | 101% | 101% | 119% | ▲ | 101% | 100% | 104% | 99% | 120% |
| 20241122 | 4,125 | 4,200 | 4,111 | 4,170 | 667,100 | 36 | 101% | 101% | 88% | ▲▲ | 99% | 99% | 102% | 100% | 121% |
| 20241125 | 4,200 | 4,245 | 4,173 | 4,178 | 799,300 | 8 | 100% | 99% | 120% | ▲▲▲ | 99% | 102% | 102% | 100% | 121% |
| 20241126 | 4,170 | 4,184 | 4,093 | 4,135 | 547,900 | -43 | 99% | 99% | 69% | ▼ | 100% | 105% | 103% | 99% | 118% |
| 20241127 | 4,103 | 4,149 | 4,087 | 4,110 | 513,400 | -25 | 99% | 100% | 94% | ▼▼ | 101% | 106% | 104% | 98% | 117% |
| 20241128 | 4,050 | 4,130 | 4,038 | 4,077 | 703,200 | -33 | 99% | 101% | 137% | ▼▼▼ | 101% | 104% | 103% | 98% | 116% |
| 20241129 | 4,088 | 4,145 | 4,065 | 4,145 | 898,600 | 68 | 102% | 101% | 128% | ▲ | 102% | 102% | 98% | 99% | 118% |
| 20241202 | 4,194 | 4,290 | 4,173 | 4,266 | 1,196,400 | 121 | 103% | 102% | 133% | ▲▲ | 99% | 99% | 94% | 100% | 121% |
| 20241203 | 4,350 | 4,354 | 4,276 | 4,308 | 1,044,400 | 42 | 101% | 99% | 87% | ▲▲▲ | 98% | 99% | 93% | 100% | 116% |
| 20241204 | 4,308 | 4,368 | 4,242 | 4,242 | 967,500 | -66 | 98% | 98% | 93% | ▼ | 100% | 99% | 94% | 98% | 113% |
| 20241205 | 4,275 | 4,292 | 4,194 | 4,255 | 770,100 | 13 | 100% | 100% | 80% | ▲ | 101% | 100% | 92% | 99% | 112% |
| 20241206 | 4,260 | 4,326 | 4,255 | 4,289 | 771,800 | 34 | 101% | 101% | 100% | ▲▲ | 99% | 98% | 0% | 100% | 112% |
| 20241209 | 4,297 | 4,307 | 4,208 | 4,266 | 645,900 | -23 | 99% | 99% | 84% | ▼ | 99% | 98% | 0% | 99% | 110% |
| 20241210 | 4,292 | 4,320 | 4,235 | 4,235 | 608,300 | -31 | 99% | 99% | 94% | ▼▼ | 99% | 96% | 0% | 98% | 109% |
| 20241211 | 4,277 | 4,282 | 4,222 | 4,245 | 517,700 | 10 | 100% | 99% | 85% | ▲ | 100% | 96% | 0% | 99% | 108% |
| 20241212 | 4,245 | 4,263 | 4,224 | 4,227 | 769,300 | -18 | 100% | 100% | 149% | ▼ | 100% | 96% | 0% | 98% | 104% |
| 20241213 | 4,192 | 4,233 | 4,156 | 4,198 | 721,700 | -29 | 99% | 100% | 94% | ▼▼ | 98% | 96% | 0% | 97% | 103% |
| 20241216 | 4,181 | 4,190 | 4,085 | 4,098 | 1,019,000 | -100 | 98% | 98% | 141% | ▼▼▼ | 100% | 96% | 0% | 95% | 101% |
| 20241217 | 4,088 | 4,145 | 4,069 | 4,069 | 588,000 | -29 | 99% | 100% | 58% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 4,000 | 4,067 | 3,990 | 4,012 | 572,600 | -57 | 99% | 100% | 97% | ▼▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 3,942 | 4,029 | 3,923 | 4,001 | 978,500 | -11 | 100% | 101% | 171% | ▼▼▼▼▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241220 | 3,982 | 3,985 | 3,893 | 3,909 | 1,501,600 | -92 | 98% | 98% | 153% | ▼▼▼▼▼▼▼ | % | % | % | 91% | 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 | 55,000 | 525,000 | 22,400 | 287,900 | 32,600 | 237,100 |
| 2024-12-06 | 64,800 | 547,100 | 22,700 | 290,000 | 42,100 | 257,100 |
| 2024-11-29 | 57,000 | 598,400 | 20,900 | 297,100 | 36,100 | 301,300 |
| 2024-11-22 | 93,100 | 609,300 | 21,200 | 302,400 | 71,900 | 306,900 |
| 2024-11-15 | 92,200 | 644,200 | 33,900 | 300,200 | 58,300 | 344,000 |
| 2024-11-08 | 50,300 | 899,200 | 35,100 | 357,500 | 15,200 | 541,700 |
| 2024-11-01 | 39,600 | 842,800 | 32,300 | 310,900 | 7,300 | 531,900 |
| 2024-10-25 | 48,200 | 814,600 | 37,700 | 261,800 | 10,500 | 552,800 |
| 2024-10-18 | 34,200 | 742,300 | 25,200 | 258,200 | 9,000 | 484,100 |
| 2024-10-11 | 29,600 | 758,100 | 21,800 | 223,200 | 7,800 | 534,900 |
| 2024-10-04 | 28,900 | 718,200 | 22,000 | 213,900 | 6,900 | 504,300 |
| 2024-09-27 | 34,600 | 639,700 | 24,800 | 173,500 | 9,800 | 466,200 |
| 2024-09-20 | 37,900 | 644,800 | 23,200 | 162,900 | 14,700 | 481,900 |
| 2024-09-13 | 32,200 | 657,900 | 23,400 | 164,900 | 8,800 | 493,000 |
| 2024-09-06 | 36,100 | 690,200 | 22,800 | 177,800 | 13,300 | 512,400 |
| 2024-08-30 | 32,500 | 707,900 | 22,700 | 194,000 | 9,800 | 513,900 |
| 2024-08-23 | 32,400 | 679,400 | 16,500 | 175,100 | 15,900 | 504,300 |
| 2024-08-16 | 33,700 | 628,700 | 18,700 | 161,300 | 15,000 | 467,400 |
| 2024-08-09 | 34,300 | 650,800 | 18,500 | 184,400 | 15,800 | 466,400 |
| 2024-08-02 | 20,100 | 774,000 | 13,100 | 233,500 | 7,000 | 540,500 |
| 2024-07-26 | 26,600 | 778,100 | 12,900 | 226,500 | 13,700 | 551,600 |
| 2024-07-19 | 25,300 | 787,700 | 12,900 | 234,600 | 12,400 | 553,100 |
| 2024-07-12 | 26,000 | 921,900 | 12,900 | 263,900 | 13,100 | 658,000 |
| 2024-07-05 | 25,600 | 868,100 | 12,900 | 267,900 | 12,700 | 600,200 |
| 2024-06-28 | 27,100 | 820,200 | 13,800 | 238,900 | 13,300 | 581,300 |
| 2024-06-21 | 28,600 | 828,700 | 14,200 | 233,300 | 14,400 | 595,400 |
| 2024-06-14 | 33,100 | 799,800 | 13,600 | 226,100 | 19,500 | 573,700 |
| 2024-06-07 | 40,200 | 709,100 | 14,800 | 206,000 | 25,400 | 503,100 |
| 2024-05-31 | 49,800 | 543,300 | 14,300 | 177,100 | 35,500 | 366,200 |
| 2024-05-24 | 36,200 | 534,000 | 13,200 | 175,700 | 23,000 | 358,300 |
| 2024-05-17 | 33,800 | 597,400 | 11,300 | 199,300 | 22,500 | 398,100 |
| 2024-05-10 | 50,300 | 598,000 | 20,100 | 179,600 | 30,200 | 418,400 |
| 2024-05-02 | 52,400 | 616,700 | 20,300 | 177,600 | 32,100 | 439,100 |
| 2024-04-26 | 53,600 | 621,000 | 21,100 | 180,100 | 32,500 | 440,900 |
| 2024-04-19 | 56,000 | 637,200 | 22,000 | 196,100 | 34,000 | 441,100 |
| 2024-04-12 | 60,800 | 672,500 | 22,500 | 210,900 | 38,300 | 461,600 |
| 2024-04-05 | 53,300 | 827,800 | 22,800 | 250,300 | 30,500 | 577,500 |
| 2024-03-29 | 58,400 | 877,300 | 31,100 | 255,100 | 27,300 | 622,200 |
| 2024-03-22 | 62,200 | 857,800 | 19,800 | 243,600 | 42,400 | 614,200 |
| 2024-03-15 | 46,400 | 880,200 | 19,000 | 231,000 | 27,400 | 649,200 |
| 2024-03-08 | 54,300 | 947,700 | 19,100 | 232,800 | 35,200 | 714,900 |
| 2024-03-01 | 56,800 | 852,300 | 20,400 | 185,400 | 36,400 | 666,900 |
| 2024-02-22 | 42,100 | 755,600 | 19,800 | 180,100 | 22,300 | 575,500 |
| 2024-02-16 | 42,600 | 771,700 | 19,900 | 187,300 | 22,700 | 584,400 |
| 2024-02-09 | 41,800 | 766,000 | 19,800 | 206,000 | 22,000 | 560,000 |
| 2024-02-02 | 42,100 | 750,400 | 15,400 | 203,500 | 26,700 | 546,900 |
| 2024-01-26 | 48,700 | 764,600 | 15,300 | 187,400 | 33,400 | 577,200 |
| 2024-01-19 | 100,700 | 687,200 | 65,000 | 180,400 | 35,700 | 506,800 |
| 2024-01-12 | 113,700 | 688,100 | 64,800 | 182,400 | 48,900 | 505,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 926,649 | 0.48% | ▼ | -40,000 | 3,900 | 3,972 | 3,900 | 3,945 | 949,100 |
| 2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 966,649 | 0.50% | ▲ | 23,100 | 3,862 | 3,912 | 3,855 | 3,890 | 999,200 |
| 2024-11-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 943,549 | 0.49% | ▼ | -45,000 | 3,849 | 3,880 | 3,770 | 3,843 | 1,437,500 |
| 2024-11-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 988,549 | 0.51% | ▲ | 45,500 | 3,790 | 3,826 | 3,762 | 3,812 | 1,021,700 |
| 2024-11-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 943,049 | 0.49% | ▼ | -14,600 | 3,496 | 3,522 | 3,450 | 3,518 | 593,200 |
| 2024-11-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 957,649 | 0.50% | ▲ | 19,800 | 3,480 | 3,557 | 3,456 | 3,527 | 740,400 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 937,849 | 0.49% | ▼ | -44,039 | 3,548 | 3,571 | 3,517 | 3,551 | 985,600 |
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 981,888 | 0.51% | ▲ | 3,746 | 3,746 | 3,678 | 3,696 | 487,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | ふくおか | 配当予想の修正（増配）に関するお知らせ |
| 20241111 | 15:30 | ふくおか | 連結子会社の減資及び特定子会社の異動に関するお知らせ |
| 20241111 | 15:30 | ふくおか | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | ふくおか | 2025年3月期 第2四半期末自己資本の構成に関する開示事項について |
| 20240809 | 15:30 | ふくおか | 2025年3月期 第1四半期末自己資本の構成に関する開示事項について |
| 20240809 | 15:30 | ふくおか | 2025年3月期 第1四半期末の自己資本比率について |
| 20240807 | 15:30 | ふくおか | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240319 | 15:30 | ふくおか | 当社及び子会社における役員異動について |
| 20240314 | 15:50 | ふくおか | 株主優待制度の一部変更について |
| 20240209 | 15:30 | ふくおか | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:30 | ふくおか | 2024年3月期 第3四半期末自己資本の構成に関する開示事項について |
| 20240209 | 15:30 | ふくおか | 2024年3月期 第3四半期末の自己資本比率について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TB2Y | 350 | 2024-04-22 11:29 | 株式会社ふくおかフィナンシャルグループ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8354 | 1 | ふくおかフィナンシャルグループ | 2024-12-22 01:23:52 |
| 8354 | 2 | 株主・投資家情報 | ふくおかフィナンシャルグループ | 2024-06-18 09:32:08 |
| 8354 | 2 | IRライブラリー | ふくおかフィナンシャルグループ | 2024-06-15 13:22:57 |
| 8354 | 3 | デジタルテクノロジーを活用した業種横断型ビジネスコンテスト X-Tech Innovation 10th Anniversary グランプリファイナル開催のお知らせ | 2024-12-20 01:31:43 |
| 8354 | 3 | 事業者さま向け経営サポートサービス「BIZSHIP」 『 補助金・助成金診断 』の本格展開のお知らせ | 2024-12-17 01:31:19 |
| 8354 | 3 | デジタルテクノロジーを活用した業種横断型ビジネスコンテスト「X-Tech Innovation 10th Anniversary」九州地区最終選考会 受賞企業決定のお知らせ | 2024-11-28 01:31:41 |
| 8354 | 3 | デジタルテクノロジーを活用した業種横断型ビジネスコンテスト「X-Tech Innovation 10th Anniversary」九州地区最終選考会のお知らせ | 2024-10-28 18:31:18 |
| 8354 | 3 | 一般財団法人ふくおかフィナンシャルグループ企業育成財団(通称:キューテック) 「令和6年度研究開発助成金」助成先決定のお知らせ | 2024-10-22 15:31:23 |
| 8354 | 3 | < 福岡銀行アプリ・熊本銀行アプリ・十八親和銀行アプリ > 機能追加および改善のお知らせ | 2024-10-08 20:31:10 |
| 8354 | 3 | < 福岡銀行アプリ・熊本銀行アプリ・十八親和銀行アプリ > 100万ダウンロード突破のお知らせ | 2024-09-12 00:30:41 |