[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:12億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 438 | 465 | 423 | 423 | 685,300 | -1,043,500 | 96% | ▼ | 8228 | 0 | 0 | 78% | 32% |
| 20251016 | 460 | 474 | 393 | 408 | 669,700 | -987,500 | 90% | ▼▼▼ | 8888 | 24 | 0 | 76% | 27% |
| 20251014 | 494 | 531 | 466 | 531 | 1,701,300 | -744,500 | 99% | ▼ | 8228 | 0 | 1 | 99% | 65% |
| 20251021 | 415 | 422 | 391 | 394 | 272,400 | -412,900 | 93% | ▼▼ | 8888 | 0 | 0 | 73% | 23% |
| 20251022 | 391 | 401 | 388 | 392 | 73,700 | -198,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 73% | 22% |
| 20251007 | 321 | 323 | 318 | 321 | 25,100 | -85,100 | 100% | -- | 8285 | 0 | 2 | 89% | 0% |
| 20251015 | 540 | 569 | 449 | 455 | 1,657,200 | -44,100 | 86% | ▼▼ | 2828 | 0 | 0 | 84% | 42% |
| 20250926 | 357 | 357 | 347 | 348 | 24,200 | -33,700 | 99% | ▼ | 8528 | 0 | 9 | 96% | 3% |
| 20251023 | 387 | 395 | 383 | 388 | 49,000 | -24,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 72% | 21% |
| 20251001 | 335 | 337 | 327 | 328 | 21,500 | -12,800 | 99% | ▼▼▼▼ | 8888 | 0 | 6 | 91% | 0% |
| 20251003 | 332 | 332 | 324 | 327 | 10,900 | -10,900 | 101% | ▲ | 5252 | 0 | 4 | 91% | 1% |
| 20251027 | 381 | 388 | 377 | 377 | 29,500 | -10,100 | 98% | ▼▼▼▼▼▼ | 8828 | 0 | 0 | 70% | 17% |
| 20251024 | 380 | 389 | 379 | 386 | 39,600 | -9,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 72% | 20% |
| 20250929 | 346 | 346 | 340 | 340 | 20,800 | -3,400 | 98% | ▼▼ | 8888 | 0 | 8 | 94% | 1% |
| 20251002 | 332 | 332 | 322 | 325 | 21,800 | 300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 5 | 90% | 0% |
| 20250930 | 340 | 341 | 330 | 331 | 34,300 | 13,500 | 97% | ▼▼▼ | 7777 | 0 | 7 | 92% | 0% |
| 20251006 | 335 | 352 | 317 | 321 | 110,200 | 99,300 | 98% | ▼ | 1717 | 0 | 3 | 89% | 0% |
| 20251009 | 481 | 481 | 426 | 481 | 731,500 | 259,100 | 120% | ▲▲ | 1111 | 40 | 2 | 100% | 50% |
| 20251008 | 321 | 401 | 321 | 401 | 472,400 | 447,300 | 125% | ▲ | 1141 | 10 | 1 | 100% | 25% |
| 20251017 | 392 | 471 | 370 | 440 | 1,728,800 | 1,059,100 | 108% | ▲ | 7771 | 10 | 1 | 82% | 37% |
| 20251010 | 473 | 558 | 423 | 539 | 2,445,800 | 1,714,300 | 112% | ▲▲▲ | 1771 | 22 | 1 | 100% | 68% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 3370 | Nomura International plc | 62,800 | 2% | ▲ | 2,000 |
| 2025-10-10 | 3370 | JPM Securities Japan Co Ltd. | 18,200 | 1% | ▲ | |
| 2025-10-10 | 3370 | Nomura International plc | 65,900 | 2% | ▲ | 3,100 |
| 2025-10-14 | 3370 | Barclays Capital Securities Ltd | 33,600 | 1% | ▼ | -3,900 |
| 2025-10-14 | 3370 | Nomura International plc | 63,800 | 2% | ▼ | -2,100 |
| 2025-10-15 | 3370 | Nomura International plc | 58,300 | 2% | ▼ | -5,500 |
| 2025-10-16 | 3370 | Barclays Capital Securities Ltd | 23,100 | 1% | ▼ | -10,500 |
| 2025-10-16 | 3370 | JPM Securities Japan Co Ltd. | 22,700 | 1% | ▲ | 4,500 |
| 2025-10-16 | 3370 | Nomura International plc | 21,500 | 1% | ▼ | -36,800 |
| 2025-10-17 | 3370 | Barclays Capital Securities Ltd | 31,900 | 1% | ▲ | 8,800 |
| 2025-10-17 | 3370 | Nomura International plc | 34,800 | 1% | ▲ | 13,300 |
| 2025-10-20 | 3370 | JPM Securities Japan Co Ltd. | 26,200 | 1% | ▲ | 3,500 |
| 2025-10-20 | 3370 | Nomura International plc | 8,500 | 0% | ▼ | -26,300 |
| 2025-10-21 | 3370 | JPM Securities Japan Co Ltd. | 36,500 | 1% | ▲ | 10,300 |
| 2025-10-22 | 3370 | JPM Securities Japan Co Ltd. | 38,500 | 1% | ▲ | 2,000 |
| 2025-10-24 | 3370 | JPM Securities Japan Co Ltd. | 41,200 | 1% | ▲ | 2,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 402,600 | 0 | 189,900 | 0 | 212,700 | 0 |
| 2025-10-03 | 380,900 | 0 | 186,000 | 0 | 194,900 | 0 |
| 2025-10-10 | 371,700 | 4,000 | 131,800 | 4,000 | 239,900 | 0 |
| 2025-10-17 | 306,600 | 4,900 | 138,900 | 4,900 | 167,700 | 0 |