[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/27小売業】 売上高:48920 当期純利益:960 総資産:27980 時価:10億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 321 | 323 | 318 | 321 | 25,100 | -85,100 | 100% | -- | 8285 | 0 | 0 | 89% | 0% |
| 20250917 | 338 | 342 | 335 | 338 | 32,900 | -49,500 | 100% | -- | 8885 | 0 | 0 | 86% | 0% |
| 20250926 | 357 | 357 | 347 | 348 | 24,200 | -33,700 | 99% | ▼ | 8528 | 0 | 0 | 96% | 3% |
| 20250922 | 341 | 344 | 340 | 342 | 15,000 | -27,400 | 100% | ▲ | 5282 | 0 | 0 | 89% | 1% |
| 20251001 | 335 | 337 | 327 | 328 | 21,500 | -12,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250905 | 351 | 361 | 347 | 360 | 25,800 | -12,700 | 104% | ▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251003 | 332 | 332 | 324 | 327 | 10,900 | -10,900 | 101% | ▲ | 5252 | 0 | 0 | 91% | 1% |
| 20250918 | 339 | 345 | 338 | 341 | 22,100 | -10,800 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20250910 | 352 | 355 | 352 | 353 | 23,700 | -10,300 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20250912 | 351 | 351 | 346 | 346 | 25,300 | -3,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250929 | 346 | 346 | 340 | 340 | 20,800 | -3,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250908 | 361 | 361 | 356 | 360 | 23,000 | -2,800 | 100% | -- | 5225 | 0 | 0 | 91% | 4% |
| 20251002 | 332 | 332 | 322 | 325 | 21,800 | 300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250911 | 352 | 353 | 347 | 347 | 28,900 | 5,200 | 98% | ▼▼▼ | 7747 | 0 | 0 | 87% | 0% |
| 20250909 | 359 | 361 | 353 | 354 | 34,000 | 11,000 | 98% | ▼ | 4777 | 0 | 0 | 89% | 2% |
| 20250924 | 343 | 351 | 341 | 350 | 27,400 | 12,400 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
| 20250930 | 340 | 341 | 330 | 331 | 34,300 | 13,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250919 | 344 | 344 | 329 | 341 | 42,400 | 20,300 | 100% | -- | 7714 | 0 | 0 | 89% | 1% |
| 20250925 | 349 | 363 | 347 | 353 | 57,900 | 30,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20250916 | 347 | 348 | 337 | 338 | 82,400 | 57,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251006 | 335 | 352 | 317 | 321 | 110,200 | 99,300 | 98% | ▼ | 1717 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3370 | Nomura International plc | 66,200 | 2% | ▲ | 1,000 |
| 2025-09-08 | 3370 | Barclays Capital Securities Ltd | 27,300 | 1% | ▼ | -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 |
| 2025-09-11 | 3370 | Barclays Capital Securities Ltd | 31,200 | 1% | ▲ | 2,500 |
| 2025-09-16 | 3370 | Barclays Capital Securities Ltd | 37,900 | 1% | ▲ | 6,700 |
| 2025-09-17 | 3370 | Barclays Capital Securities Ltd | 37,500 | 1% | ▼ | -400 |
| 2025-09-19 | 3370 | Nomura International plc | 60,800 | 2% | ▼ | -3,500 |
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 |
| 2025-09-12 | 407,200 | 0 | 186,900 | 0 | 220,300 | 0 |
| 2025-09-19 | 403,000 | 0 | 192,200 | 0 | 210,800 | 0 |
| 2025-09-26 | 402,600 | 0 | 189,900 | 0 | 212,700 | 0 |