[3284]フージャース:【マンション】首都圏中心の分譲マンション・戸建てデベロッパー
Yahoo! 【プライム/32不動産業】 売上高:921530 当期純利益:54620 総資産:1798580 時価:474億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,304 | 1,310 | 1,295 | 1,302 | 260,600 | 144,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251117 | 1,284 | 1,297 | 1,259 | 1,292 | 309,800 | 49,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251118 | 1,290 | 1,297 | 1,278 | 1,288 | 238,800 | -71,000 | 100% | ▼▼ | 5228 | 0 | 0 | 97% | 2% |
| 20251119 | 1,295 | 1,299 | 1,283 | 1,291 | 170,600 | -68,200 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251120 | 1,300 | 1,304 | 1,290 | 1,294 | 154,900 | -15,700 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251121 | 1,296 | 1,320 | 1,294 | 1,320 | 269,900 | 115,000 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251125 | 1,320 | 1,328 | 1,313 | 1,320 | 209,900 | -60,000 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251126 | 1,327 | 1,330 | 1,317 | 1,325 | 209,800 | -100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251127 | 1,326 | 1,330 | 1,325 | 1,330 | 116,300 | -93,500 | 100% | ▲▲ | 5282 | 0 | 0 | 100% | 6% |
| 20251128 | 1,332 | 1,348 | 1,331 | 1,334 | 379,800 | 263,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251201 | 1,334 | 1,334 | 1,321 | 1,326 | 160,300 | -219,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251202 | 1,333 | 1,334 | 1,294 | 1,294 | 257,500 | 97,200 | 98% | ▼▼ | 4777 | 0 | 0 | 97% | 3% |
| 20251203 | 1,294 | 1,296 | 1,278 | 1,282 | 129,100 | -128,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20251204 | 1,282 | 1,292 | 1,280 | 1,289 | 98,800 | -30,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251205 | 1,285 | 1,285 | 1,270 | 1,270 | 103,800 | 5,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251208 | 1,272 | 1,288 | 1,269 | 1,284 | 172,900 | 69,100 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20251209 | 1,280 | 1,284 | 1,262 | 1,263 | 198,700 | 25,800 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251210 | 1,266 | 1,278 | 1,266 | 1,275 | 116,300 | -82,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251211 | 1,276 | 1,281 | 1,254 | 1,255 | 141,800 | 25,500 | 98% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251212 | 1,267 | 1,274 | 1,262 | 1,268 | 97,100 | -44,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251215 | 1,267 | 1,287 | 1,262 | 1,285 | 153,100 | 56,000 | 101% | ▲▲ | 1441 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 966,700 | 9,600 | 744,700 | 0 | 222,000 | 9,600 |
| 2025-11-28 | 909,600 | 29,500 | 735,300 | 100 | 174,300 | 29,400 |
| 2025-11-21 | 1,023,000 | 68,900 | 752,000 | 100 | 271,000 | 68,800 |
| 2025-11-14 | 1,036,000 | 135,600 | 762,200 | 300 | 273,800 | 135,300 |