[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:493億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,347 | 1,369 | 1,345 | 1,369 | 153,400 | 32,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250908 | 1,349 | 1,367 | 1,340 | 1,347 | 522,900 | 46,200 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20250903 | 1,349 | 1,349 | 1,303 | 1,318 | 1,727,900 | 827,400 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250825 | 1,292 | 1,298 | 1,273 | 1,276 | 440,900 | 13,400 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20250827 | 1,281 | 1,294 | 1,273 | 1,284 | 977,700 | 33,400 | 100% | ▼ | 1117 | 0 | 9 | 92% | 1% |
| 20250905 | 1,322 | 1,336 | 1,320 | 1,336 | 476,700 | 116,300 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 96% | 5% |
| 20250902 | 1,280 | 1,296 | 1,277 | 1,293 | 900,500 | 452,700 | 101% | ▲ | 1171 | 0 | 5 | 93% | 1% |
| 20250822 | 1,274 | 1,291 | 1,271 | 1,283 | 427,500 | 29,700 | 101% | ▲ | 1771 | 0 | 12 | 92% | 1% |
| 20250910 | 1,362 | 1,362 | 1,347 | 1,350 | 309,200 | -55,800 | 100% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250814 | 1,350 | 1,354 | 1,339 | 1,344 | 122,700 | -25,900 | 100% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20250821 | 1,285 | 1,288 | 1,276 | 1,276 | 397,800 | -228,500 | 99% | ▼ | 5528 | 0 | 14 | 92% | 0% |
| 20250826 | 1,274 | 1,292 | 1,272 | 1,287 | 944,300 | 503,400 | 101% | ▲ | 7771 | 0 | 10 | 93% | 1% |
| 20250901 | 1,282 | 1,285 | 1,271 | 1,274 | 447,800 | 221,500 | 99% | ▼ | 7777 | 51 | 6 | 92% | 0% |
| 20250911 | 1,350 | 1,354 | 1,330 | 1,332 | 377,000 | 67,800 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 5% |
| 20250819 | 1,279 | 1,306 | 1,276 | 1,284 | 1,642,700 | 1,489,300 | 94% | ▼ | 7777 | 0 | 15 | 92% | 0% |
| 20250909 | 1,350 | 1,360 | 1,349 | 1,356 | 365,000 | -157,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 99% | 6% |
| 20250828 | 1,291 | 1,292 | 1,278 | 1,282 | 344,600 | -633,100 | 100% | ▼▼ | 8228 | 0 | 9 | 92% | 0% |
| 20250904 | 1,325 | 1,325 | 1,311 | 1,321 | 360,400 | -1,367,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250829 | 1,283 | 1,287 | 1,278 | 1,284 | 226,300 | -118,300 | 100% | ▲ | 8582 | 0 | 8 | 92% | 1% |
| 20250912 | 1,334 | 1,341 | 1,330 | 1,337 | 272,500 | -104,500 | 100% | ▲ | 8582 | 51 | 0 | 98% | 5% |
| 20250820 | 1,276 | 1,288 | 1,276 | 1,285 | 626,300 | -1,016,400 | 100% | ▲ | 8582 | 0 | 14 | 92% | 0% |
| 20250815 | 1,344 | 1,350 | 1,334 | 1,350 | 121,200 | -1,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 1,037,800 | 1,039,000 | 717,100 | 39,500 | 320,700 | 999,500 |
| 2025-09-05 | 1,012,200 | 523,600 | 775,900 | 25,900 | 236,300 | 497,700 |