[3370]フジタコーポ:【FC】外食・物販のFC展開に加え、自社ブランドも構築
Yahoo! 【スタンダード/小売業】 売上高:48920 当期純利益:960 総資産:27980 時価:11億円
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 | 378 | 400 | 378 | 397 | 135,500 | 32,300 | 105% | ▲ | 1171 | 0 | 1 | 100% | 14% |
| 20250819 | 397 | 401 | 389 | 389 | 46,300 | -89,200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250820 | 390 | 405 | 390 | 392 | 65,900 | 19,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 11% |
| 20250821 | 398 | 398 | 389 | 389 | 44,900 | -21,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250822 | 389 | 392 | 378 | 378 | 66,500 | 21,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250825 | 383 | 395 | 383 | 383 | 98,500 | 32,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20250826 | 386 | 390 | 381 | 382 | 39,300 | -59,200 | 100% | ▼ | 8828 | 0 | 0 | 96% | 7% |
| 20250827 | 382 | 383 | 372 | 372 | 34,900 | -4,400 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250828 | 372 | 373 | 359 | 362 | 92,700 | 57,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250829 | 363 | 367 | 357 | 357 | 34,900 | -57,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250901 | 360 | 362 | 351 | 352 | 39,800 | 4,900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250902 | 356 | 359 | 351 | 356 | 33,700 | -6,100 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20250903 | 355 | 357 | 348 | 348 | 57,200 | 23,500 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250904 | 349 | 355 | 346 | 346 | 38,500 | -18,700 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250905 | 351 | 361 | 347 | 360 | 25,800 | -12,700 | 104% | ▲ | 2222 | 0 | 0 | 91% | 4% |
| 20250908 | 361 | 361 | 356 | 360 | 23,000 | -2,800 | 100% | -- | 5225 | 0 | 0 | 91% | 4% |
| 20250909 | 359 | 361 | 353 | 354 | 34,000 | 11,000 | 98% | ▼ | 4777 | 0 | 0 | 89% | 2% |
| 20250910 | 352 | 355 | 352 | 353 | 23,700 | -10,300 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20250911 | 352 | 353 | 347 | 347 | 28,900 | 5,200 | 98% | ▼▼▼ | 7747 | 0 | 0 | 87% | 0% |
| 20250912 | 351 | 351 | 346 | 346 | 25,300 | -3,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250916 | 347 | 348 | 337 | 338 | 82,400 | 57,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250917 | 338 | 342 | 335 | 338 | 32,900 | 0% | -- | 0 | % | % |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 3370 | Barclays Capital Securities Ltd | 31,200 | 1% | ▲ | 2,500 |
| 2025-09-10 | 3370 | Barclays Capital Securities Ltd | 28,700 | 1% | ▲ | 1,400 |
| 2025-09-10 | 3370 | Nomura International plc | 64,300 | 2% | ▼ | -1,900 |
| 2025-09-08 | 3370 | Barclays Capital Securities Ltd | 27,300 | 1% | ▼ | -500 |
| 2025-09-05 | 3370 | Nomura International plc | 66,200 | 2% | ▲ | 1,000 |
| 2025-09-04 | 3370 | Nomura International plc | 65,200 | 2% | ▼ | -3,000 |
| 2025-08-28 | 3370 | Nomura International plc | 68,200 | 2% | ▼ | -2,600 |
| 2025-08-26 | 3370 | Barclays Capital Securities Ltd | 27,800 | 1% | ▲ | 2,700 |
| 2025-08-26 | 3370 | Nomura International plc | 70,800 | 2% | ▼ | -1,600 |
| 2025-08-25 | 3370 | Nomura International plc | 72,400 | 2% | ▼ | -20,400 |
| 2025-08-25 | 3370 | UBS AG | 16,800 | 0% | ▼ | -7,000 |
| 2025-08-22 | 3370 | Barclays Capital Securities Ltd | 25,100 | 1% | ▼ | -5,300 |
| 2025-08-22 | 3370 | UBS AG | 23,800 | 1% | ▼ | -7,500 |
| 2025-08-21 | 3370 | Nomura International plc | 92,800 | 3% | ▼ | -500 |
| 2025-08-21 | 3370 | UBS AG | 31,300 | 1% | ▲ | 1,700 |
| 2025-08-20 | 3370 | UBS AG | 29,600 | 1% | ▼ | -4,500 |
| 2025-08-19 | 3370 | Barclays Capital Securities Ltd | 30,400 | 1% | ▲ | 4,000 |
| 2025-08-18 | 3370 | Barclays Capital Securities Ltd | 26,400 | 1% | ▼ | -8,400 |
| 2025-08-18 | 3370 | Nomura International plc | 93,300 | 3% | ▼ | -13,500 |
| 2025-08-18 | 3370 | UBS AG | 34,100 | 1% | ▼ | -20,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 426,900 | 0 | 200,100 | 0 | 226,800 | 0 |
| 2025-08-29 | 438,400 | 0 | 186,000 | 0 | 252,400 | 0 |
| 2025-08-22 | 499,300 | 0 | 184,200 | 0 | 315,100 | 0 |