[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:509億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,393 | 1,410 | 1,387 | 1,405 | 248,900 | 17,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260210 | 1,379 | 1,390 | 1,370 | 1,390 | 231,100 | 58,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260213 | 1,405 | 1,407 | 1,376 | 1,379 | 187,900 | -61,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260209 | 1,368 | 1,379 | 1,363 | 1,371 | 173,100 | 45,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260205 | 1,350 | 1,368 | 1,346 | 1,358 | 216,300 | 17,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260206 | 1,360 | 1,362 | 1,353 | 1,357 | 127,600 | -88,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260115 | 1,339 | 1,344 | 1,336 | 1,344 | 108,800 | -83,200 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260204 | 1,331 | 1,346 | 1,321 | 1,344 | 199,000 | 42,300 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 3% |
| 20260122 | 1,320 | 1,341 | 1,320 | 1,341 | 160,900 | -3,600 | 102% | ▲ | 2282 | 0 | 14 | 100% | 4% |
| 20260114 | 1,342 | 1,349 | 1,335 | 1,341 | 192,000 | -22,900 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260116 | 1,342 | 1,342 | 1,324 | 1,338 | 190,200 | 81,400 | 100% | ▼ | 7717 | 0 | 0 | 100% | 6% |
| 20260123 | 1,344 | 1,356 | 1,333 | 1,337 | 175,400 | 14,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260119 | 1,340 | 1,344 | 1,328 | 1,337 | 179,600 | -10,600 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 6% |
| 20260203 | 1,325 | 1,334 | 1,319 | 1,331 | 156,700 | -21,800 | 102% | ▲ | 8282 | 0 | 7 | 99% | 2% |
| 20260120 | 1,334 | 1,337 | 1,324 | 1,331 | 181,400 | 1,800 | 100% | ▼▼▼ | 7777 | 24 | 17 | 99% | 4% |
| 20260130 | 1,312 | 1,325 | 1,308 | 1,325 | 107,300 | -103,600 | 101% | ▲▲ | 2222 | 51 | 8 | 99% | 2% |
| 20260126 | 1,325 | 1,327 | 1,316 | 1,321 | 144,500 | -30,900 | 99% | ▼▼ | 8888 | 51 | 13 | 98% | 2% |
| 20260121 | 1,325 | 1,326 | 1,312 | 1,320 | 164,500 | -16,900 | 99% | ▼▼▼▼ | 8888 | 24 | 16 | 98% | 3% |
| 20260127 | 1,322 | 1,322 | 1,310 | 1,317 | 138,600 | -5,900 | 100% | ▼▼▼ | 8888 | 51 | 11 | 98% | 0% |
| 20260202 | 1,334 | 1,338 | 1,311 | 1,311 | 178,500 | 71,200 | 99% | ▼ | 1117 | 0 | 8 | 98% | 0% |
| 20260129 | 1,305 | 1,309 | 1,291 | 1,307 | 210,900 | 87,600 | 100% | ▲ | 7771 | 0 | 8 | 97% | 0% |
| 20260128 | 1,310 | 1,310 | 1,303 | 1,305 | 123,300 | -15,300 | 99% | ▼▼▼▼ | 8888 | 51 | 10 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 999,200 | 11,000 | 744,800 | 0 | 254,400 | 11,000 |
| 2026-01-23 | 1,065,500 | 9,800 | 747,200 | 0 | 318,300 | 9,800 |
| 2026-01-30 | 1,008,700 | 9,200 | 757,100 | 100 | 251,600 | 9,100 |
| 2026-02-06 | 960,000 | 7,900 | 736,800 | 0 | 223,200 | 7,900 |