[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:477億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,318 | 1,325 | 1,306 | 1,325 | 214,100 | -17,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20260306 | 1,296 | 1,298 | 1,279 | 1,294 | 195,900 | -18,700 | 100% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20260305 | 1,304 | 1,307 | 1,291 | 1,297 | 214,600 | -354,400 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260303 | 1,328 | 1,328 | 1,295 | 1,297 | 341,200 | 87,500 | 98% | ▼▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260302 | 1,320 | 1,330 | 1,308 | 1,320 | 253,700 | 48,000 | 99% | ▼ | 7747 | 0 | 0 | 94% | 2% |
| 20260226 | 1,299 | 1,318 | 1,296 | 1,312 | 223,200 | -35,600 | 101% | ▲▲ | 2252 | 0 | 0 | 93% | 1% |
| 20260225 | 1,299 | 1,304 | 1,294 | 1,298 | 258,800 | -14,900 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260224 | 1,298 | 1,302 | 1,286 | 1,294 | 273,700 | -100,700 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20260220 | 1,320 | 1,320 | 1,292 | 1,294 | 374,400 | 160,300 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260203 | 1,325 | 1,334 | 1,319 | 1,331 | 156,700 | -21,800 | 102% | ▲ | 8282 | 0 | 7 | 99% | 2% |
| 20260216 | 1,350 | 1,355 | 1,321 | 1,341 | 520,300 | 332,400 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 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% |
| 20260206 | 1,360 | 1,362 | 1,353 | 1,357 | 127,600 | -88,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260218 | 1,331 | 1,332 | 1,315 | 1,318 | 231,200 | 14,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260217 | 1,342 | 1,344 | 1,324 | 1,333 | 216,300 | -304,000 | 99% | ▼▼▼ | 8288 | 24 | 0 | 95% | 2% |
| 20260304 | 1,289 | 1,289 | 1,244 | 1,268 | 569,000 | 227,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260210 | 1,379 | 1,390 | 1,370 | 1,390 | 231,100 | 58,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260204 | 1,331 | 1,346 | 1,321 | 1,344 | 199,000 | 42,300 | 101% | ▲▲ | 1111 | 40 | 6 | 100% | 3% |
| 20260212 | 1,393 | 1,410 | 1,387 | 1,405 | 248,900 | 17,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260205 | 1,350 | 1,368 | 1,346 | 1,358 | 216,300 | 17,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260227 | 1,320 | 1,332 | 1,314 | 1,329 | 205,700 | -17,500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 960,000 | 7,900 | 736,800 | 0 | 223,200 | 7,900 |
| 2026-02-13 | 953,800 | 9,900 | 715,300 | 100 | 238,500 | 9,800 |
| 2026-02-20 | 1,176,500 | 7,600 | 763,300 | 0 | 413,200 | 7,600 |
| 2026-02-27 | 1,164,900 | 14,600 | 779,400 | 0 | 385,500 | 14,600 |