[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:455億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,350 | 1,360 | 1,349 | 1,356 | 365,000 | -157,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 99% | 6% |
| 20250910 | 1,362 | 1,362 | 1,347 | 1,350 | 309,200 | -55,800 | 100% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250911 | 1,350 | 1,354 | 1,330 | 1,332 | 377,000 | 67,800 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 5% |
| 20250912 | 1,334 | 1,341 | 1,330 | 1,337 | 272,500 | -104,500 | 100% | ▲ | 8582 | 51 | 0 | 98% | 5% |
| 20250916 | 1,335 | 1,348 | 1,326 | 1,348 | 304,900 | 32,400 | 101% | ▲▲ | 1711 | 51 | 0 | 99% | 6% |
| 20250917 | 1,350 | 1,350 | 1,322 | 1,323 | 481,400 | 176,500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250918 | 1,320 | 1,329 | 1,318 | 1,326 | 333,200 | -148,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250919 | 1,334 | 1,336 | 1,321 | 1,323 | 356,300 | 23,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250922 | 1,325 | 1,329 | 1,323 | 1,326 | 329,200 | -27,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250924 | 1,323 | 1,324 | 1,312 | 1,314 | 430,600 | 101,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250925 | 1,311 | 1,322 | 1,311 | 1,316 | 425,000 | -5,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250926 | 1,310 | 1,348 | 1,310 | 1,346 | 753,600 | 328,600 | 102% | ▲▲ | 1771 | 0 | 0 | 99% | 6% |
| 20250929 | 1,315 | 1,316 | 1,299 | 1,313 | 542,800 | -210,800 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250930 | 1,315 | 1,318 | 1,285 | 1,296 | 358,700 | -184,100 | 99% | ▼▼ | 2858 | 0 | 0 | 96% | 2% |
| 20251001 | 1,280 | 1,284 | 1,232 | 1,232 | 541,300 | 182,600 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 1,220 | 1,239 | 1,216 | 1,226 | 277,400 | -263,900 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251003 | 1,224 | 1,242 | 1,224 | 1,242 | 203,400 | -74,000 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251006 | 1,264 | 1,267 | 1,254 | 1,261 | 366,100 | 162,700 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251007 | 1,258 | 1,260 | 1,245 | 1,251 | 258,900 | -107,200 | 99% | ▼ | 8888 | 51 | 0 | 92% | 2% |
| 20251008 | 1,252 | 1,261 | 1,247 | 1,247 | 201,400 | -57,500 | 100% | ▼▼ | 2288 | 51 | 0 | 92% | 2% |
| 20251009 | 1,248 | 1,252 | 1,234 | 1,243 | 170,800 | -30,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 1% |
| 20251010 | 1,235 | 1,236 | 1,224 | 1,233 | 207,200 | 36,400 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,127,200 | 172,900 | 795,200 | 0 | 332,000 | 172,900 |
| 2025-09-26 | 1,075,400 | 374,000 | 779,800 | 17,300 | 295,600 | 356,700 |
| 2025-09-19 | 1,131,600 | 289,400 | 808,700 | 16,400 | 322,900 | 273,000 |
| 2025-09-12 | 1,065,100 | 394,800 | 784,100 | 17,000 | 281,000 | 377,800 |