[2114]フジ日本:【製糖】フジ製糖と日本精糖が合併し発足業務用主力、双日系
Yahoo! 【スタンダード/食料品】 売上高:282090 当期純利益:28450 総資産:337610 時価:293億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,110 | 1,111 | 1,107 | 1,107 | 6,500 | -3,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250828 | 1,132 | 1,149 | 1,130 | 1,140 | 11,800 | 2,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250827 | 1,121 | 1,138 | 1,121 | 1,132 | 9,700 | 2,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250826 | 1,118 | 1,121 | 1,117 | 1,121 | 7,500 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250825 | 1,115 | 1,117 | 1,115 | 1,116 | 7,400 | -1,500 | 100% | ▲ | 8252 | 0 | 0 | 100% | 1% |
| 20250822 | 1,115 | 1,118 | 1,113 | 1,114 | 8,900 | 4,700 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20250821 | 1,113 | 1,114 | 1,111 | 1,114 | 4,200 | -700 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 1% |
| 20250820 | 1,112 | 1,115 | 1,112 | 1,113 | 4,900 | -4,800 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 1% |
| 20250819 | 1,114 | 1,114 | 1,110 | 1,111 | 9,700 | -1,200 | 100% | ▲ | 5252 | 0 | 0 | 100% | 2% |
| 20250818 | 1,114 | 1,114 | 1,109 | 1,110 | 10,900 | 2,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250815 | 1,109 | 1,111 | 1,108 | 1,111 | 8,300 | 3,800 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250814 | 1,109 | 1,109 | 1,106 | 1,108 | 4,500 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 1% |
| 20250728 | 1,100 | 1,104 | 1,099 | 1,100 | 6,900 | 2,000 | 100% | -- | 1144 | 0 | 0 | 100% | 3% |
| 20250812 | 1,111 | 1,112 | 1,108 | 1,108 | 9,700 | 1,700 | 100% | ▼▼ | 4417 | 0 | 0 | 100% | 1% |
| 20250808 | 1,108 | 1,112 | 1,108 | 1,112 | 8,000 | 4,200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20250807 | 1,114 | 1,114 | 1,111 | 1,113 | 3,800 | -400 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250806 | 1,108 | 1,113 | 1,108 | 1,113 | 4,200 | -700 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250805 | 1,112 | 1,112 | 1,106 | 1,108 | 4,900 | -7,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250804 | 1,100 | 1,110 | 1,100 | 1,110 | 12,300 | 2,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250801 | 1,095 | 1,104 | 1,095 | 1,102 | 9,700 | 2,700 | 100% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250731 | 1,102 | 1,102 | 1,100 | 1,101 | 7,000 | 1,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 3% |
| 20250730 | 1,107 | 1,107 | 1,101 | 1,104 | 5,200 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250729 | 1,100 | 1,105 | 1,099 | 1,102 | 4,300 | -2,600 | 100% | ▲ | 2552 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 21,800 | 2,500 | 5,800 | 0 | 16,000 | 2,500 |
| 2025-08-08 | 22,200 | 2,500 | 6,100 | 0 | 16,100 | 2,500 |
| 2025-08-15 | 21,600 | 2,600 | 6,500 | 0 | 15,100 | 2,600 |
| 2025-08-22 | 25,100 | 2,600 | 6,900 | 0 | 18,200 | 2,600 |