[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/不動産業】 売上高:921530 当期純利益:54620 総資産:1798580 時価:473億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,279 | 1,306 | 1,276 | 1,284 | 1,642,700 | 1,489,300 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250827 | 1,281 | 1,294 | 1,273 | 1,284 | 977,700 | 33,400 | 100% | ▼ | 1117 | 0 | 0 | 92% | 1% |
| 20250826 | 1,274 | 1,292 | 1,272 | 1,287 | 944,300 | 503,400 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20250820 | 1,276 | 1,288 | 1,276 | 1,285 | 626,300 | -1,016,400 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20250825 | 1,292 | 1,298 | 1,273 | 1,276 | 440,900 | 13,400 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20250822 | 1,274 | 1,291 | 1,271 | 1,283 | 427,500 | 29,700 | 101% | ▲ | 1771 | 0 | 0 | 92% | 1% |
| 20250812 | 1,350 | 1,357 | 1,327 | 1,342 | 407,600 | 280,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250821 | 1,285 | 1,288 | 1,276 | 1,276 | 397,800 | -228,500 | 99% | ▼ | 5528 | 0 | 0 | 92% | 0% |
| 20250828 | 1,291 | 1,292 | 1,278 | 1,282 | 344,600 | -633,100 | 100% | ▼▼ | 8228 | 0 | 0 | 92% | 0% |
| 20250729 | 1,320 | 1,344 | 1,316 | 1,344 | 167,000 | 48,900 | 102% | ▲▲▲▲▲ | 1171 | 0 | 9 | 100% | 8% |
| 20250807 | 1,379 | 1,393 | 1,376 | 1,383 | 163,800 | 43,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250818 | 1,347 | 1,369 | 1,345 | 1,369 | 153,400 | 32,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250813 | 1,344 | 1,352 | 1,341 | 1,350 | 148,600 | -259,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20250808 | 1,394 | 1,398 | 1,385 | 1,391 | 127,400 | -36,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250731 | 1,350 | 1,354 | 1,341 | 1,353 | 126,600 | 42,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250801 | 1,354 | 1,374 | 1,354 | 1,371 | 125,500 | -1,100 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250814 | 1,350 | 1,354 | 1,339 | 1,344 | 122,700 | -25,900 | 100% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20250815 | 1,344 | 1,350 | 1,334 | 1,350 | 121,200 | -1,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250806 | 1,368 | 1,379 | 1,366 | 1,374 | 120,400 | 43,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250728 | 1,321 | 1,324 | 1,307 | 1,322 | 118,100 | 28,500 | 100% | ▲▲▲▲ | 1711 | 0 | 10 | 100% | 6% |
| 20250804 | 1,359 | 1,369 | 1,354 | 1,356 | 113,000 | -12,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 9% |
| 20250730 | 1,343 | 1,349 | 1,340 | 1,346 | 84,300 | -82,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250805 | 1,364 | 1,369 | 1,360 | 1,365 | 76,800 | -36,200 | 101% | ▲ | 5222 | 0 | 0 | 100% | 8% |
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 | 623,300 | 15,900 | 558,100 | 800 | 65,200 | 15,100 |
| 2025-08-08 | 630,200 | 26,900 | 561,300 | 800 | 68,900 | 26,100 |
| 2025-08-15 | 662,600 | 17,600 | 583,200 | 0 | 79,400 | 17,600 |
| 2025-08-22 | 1,250,100 | 1,093,000 | 694,000 | 74,200 | 556,100 | 1,018,800 |